2329 (株)東北新社の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,275	1,325	1,275	1,318	32,600	439.33
2023-12-28	1,277	1,291	1,274	1,279	13,200	426.33
2023-12-27	1,318	1,318	1,266	1,281	38,600	427
2023-12-26	1,282	1,307	1,277	1,305	31,400	435
2023-12-25	1,292	1,297	1,276	1,280	15,700	426.67
2023-12-22	1,278	1,296	1,269	1,273	24,700	424.33
2023-12-21	1,297	1,297	1,250	1,269	36,700	423
2023-12-20	1,296	1,321	1,293	1,297	20,300	432.33
2023-12-19	1,284	1,314	1,284	1,296	14,700	432
2023-12-18	1,304	1,304	1,274	1,287	19,800	429
2023-12-15	1,322	1,323	1,273	1,281	17,200	427
2023-12-14	1,347	1,347	1,316	1,320	21,900	440
2023-12-13	1,350	1,378	1,346	1,349	17,300	449.67
2023-12-12	1,315	1,354	1,311	1,350	47,600	450
2023-12-11	1,311	1,315	1,296	1,315	32,200	438.33
2023-12-08	1,307	1,329	1,294	1,294	45,400	431.33
2023-12-07	1,311	1,339	1,305	1,321	24,800	440.33
2023-12-06	1,299	1,313	1,287	1,307	13,300	435.67
2023-12-05	1,288	1,312	1,272	1,280	20,700	426.67
2023-12-04	1,287	1,291	1,237	1,289	62,400	429.67
2023-12-01	1,313	1,313	1,289	1,301	38,800	433.67
2023-11-30	1,329	1,345	1,301	1,316	68,300	438.67
2023-11-29	1,270	1,332	1,270	1,318	79,100	439.33
2023-11-28	1,227	1,280	1,225	1,273	61,600	424.33
2023-11-27	1,200	1,227	1,200	1,225	31,200	408.33
2023-11-24	1,210	1,210	1,197	1,200	9,300	400
2023-11-22	1,189	1,214	1,189	1,198	31,900	399.33
2023-11-21	1,168	1,196	1,167	1,196	22,200	398.67
2023-11-20	1,182	1,189	1,161	1,176	51,300	392
2023-11-17	1,188	1,201	1,183	1,190	30,100	396.67
2023-11-16	1,169	1,183	1,157	1,170	39,200	390
2023-11-15	1,173	1,186	1,157	1,169	49,300	389.67
2023-11-14	1,167	1,194	1,167	1,173	35,600	391
2023-11-13	1,180	1,188	1,157	1,170	51,600	390
2023-11-10	1,206	1,206	1,166	1,182	81,700	394
2023-11-09	1,180	1,197	1,175	1,197	17,700	399
2023-11-08	1,191	1,193	1,152	1,164	44,600	388
2023-11-07	1,180	1,197	1,175	1,193	19,400	397.67
2023-11-06	1,196	1,196	1,172	1,176	42,400	392
2023-11-02	1,186	1,202	1,180	1,195	18,700	398.33
2023-11-01	1,198	1,198	1,182	1,186	8,600	395.33
2023-10-31	1,182	1,204	1,182	1,198	19,600	399.33
2023-10-30	1,207	1,207	1,181	1,190	22,100	396.67
2023-10-27	1,180	1,223	1,180	1,207	27,500	402.33
2023-10-26	1,185	1,187	1,170	1,179	24,100	393
2023-10-25	1,175	1,195	1,165	1,185	45,600	395
2023-10-24	1,160	1,174	1,114	1,171	108,500	390.33
2023-10-23	1,180	1,181	1,154	1,162	70,700	387.33
2023-10-20	1,184	1,191	1,176	1,179	30,000	393
2023-10-19	1,186	1,191	1,166	1,183	65,100	394.33
2023-10-18	1,201	1,239	1,181	1,186	67,700	395.33
2023-10-17	1,183	1,224	1,183	1,199	73,100	399.67
2023-10-16	1,191	1,199	1,171	1,185	52,000	395
2023-10-13	1,239	1,239	1,197	1,198	19,900	399.33
2023-10-12	1,230	1,243	1,226	1,232	14,400	410.67
2023-10-11	1,240	1,246	1,227	1,232	16,200	410.67
2023-10-10	1,250	1,267	1,221	1,235	29,300	411.67
2023-10-06	1,198	1,246	1,198	1,240	45,100	413.33
2023-10-05	1,183	1,207	1,181	1,199	12,200	399.67
2023-10-04	1,161	1,186	1,161	1,183	30,900	394.33
2023-10-03	1,222	1,235	1,185	1,188	35,500	396
2023-10-02	1,201	1,222	1,193	1,222	36,100	407.33
2023-09-29	1,182	1,182	1,161	1,171	17,300	390.33
2023-09-28	1,176	1,202	1,173	1,178	20,100	392.67
2023-09-27	1,201	1,219	1,163	1,169	34,200	389.67
2023-09-26	1,200	1,212	1,195	1,206	29,500	402
2023-09-25	1,239	1,239	1,205	1,213	16,000	404.33
2023-09-22	1,210	1,240	1,195	1,240	26,700	413.33
2023-09-21	1,169	1,210	1,164	1,195	37,100	398.33
2023-09-20	1,204	1,204	1,148	1,169	16,600	389.67
2023-09-19	1,166	1,203	1,160	1,203	14,700	401
2023-09-15	1,189	1,200	1,170	1,180	16,900	393.33
2023-09-14	1,200	1,205	1,180	1,187	33,800	395.67
2023-09-13	1,131	1,182	1,131	1,174	31,400	391.33
2023-09-12	1,111	1,143	1,104	1,143	22,200	381
2023-09-11	1,109	1,130	1,105	1,125	9,900	375
2023-09-08	1,114	1,126	1,104	1,104	17,400	368
2023-09-07	1,090	1,144	1,086	1,144	44,700	381.33
2023-09-06	1,092	1,098	1,083	1,098	34,000	366
2023-09-05	1,108	1,108	1,079	1,085	12,900	361.67
2023-09-04	1,050	1,110	1,050	1,104	40,400	368
2023-09-01	1,042	1,050	1,040	1,050	64,000	350
2023-08-31	1,038	1,050	1,038	1,050	22,200	350
2023-08-30	1,040	1,046	1,037	1,044	16,700	348
2023-08-29	1,035	1,050	1,029	1,035	18,300	345
2023-08-28	1,027	1,044	1,027	1,037	19,200	345.67
2023-08-25	1,040	1,040	1,017	1,030	56,700	343.33
2023-08-24	1,051	1,060	1,032	1,040	58,500	346.67
2023-08-23	1,037	1,060	1,037	1,055	55,600	351.67
2023-08-22	1,033	1,047	1,033	1,045	6,600	348.33
2023-08-21	1,025	1,044	1,025	1,039	9,400	346.33
2023-08-18	1,028	1,035	1,026	1,035	9,800	345
2023-08-17	1,028	1,037	1,023	1,036	8,300	345.33
2023-08-16	1,037	1,037	1,025	1,033	5,800	344.33
2023-08-15	1,028	1,039	1,021	1,037	10,200	345.67
2023-08-14	1,038	1,044	1,026	1,028	21,500	342.67
2023-08-10	1,039	1,048	1,036	1,046	30,700	348.67
2023-08-09	1,041	1,043	1,029	1,038	15,900	346
2023-08-08	1,046	1,051	1,044	1,050	26,400	350
2023-08-07	1,047	1,055	1,041	1,048	78,000	349.33
2023-08-04	1,044	1,055	1,040	1,047	12,200	349
2023-08-03	1,047	1,051	1,036	1,043	16,300	347.67
2023-08-02	1,040	1,050	1,040	1,047	9,800	349
2023-08-01	1,045	1,056	1,043	1,050	21,400	350
2023-07-31	1,041	1,054	1,015	1,045	32,300	348.33
2023-07-28	1,041	1,047	1,029	1,047	9,000	349
2023-07-27	1,041	1,043	1,033	1,040	14,700	346.67
2023-07-26	1,034	1,050	1,024	1,049	15,100	349.67
2023-07-25	1,033	1,040	1,030	1,037	9,300	345.67
2023-07-24	1,034	1,047	1,032	1,040	11,900	346.67
2023-07-21	1,046	1,050	1,026	1,030	69,900	343.33
2023-07-20	1,054	1,055	1,040	1,045	27,600	348.33
2023-07-19	1,050	1,062	1,041	1,054	10,700	351.33
2023-07-18	1,042	1,054	1,041	1,050	19,800	350
2023-07-14	1,081	1,094	1,052	1,052	19,400	350.67
2023-07-13	1,066	1,073	1,049	1,073	60,900	357.67
2023-07-12	1,011	1,060	1,011	1,052	154,800	350.67
2023-07-11	997	1,015	996	1,010	14,700	336.67
2023-07-10	1,005	1,021	997	1,002	39,200	334
2023-07-07	992	1,014	989	1,004	49,800	334.67
2023-07-06	998	1,001	955	994	38,500	331.33
2023-07-05	1,001	1,010	995	1,000	26,500	333.33
2023-07-04	985	1,008	971	1,001	119,600	333.67
2023-07-03	965	989	960	982	59,900	327.33
2023-06-30	945	952	940	946	15,000	315.33
2023-06-29	965	972	949	956	98,100	318.67
2023-06-28	931	966	931	959	51,800	319.67
2023-06-27	926	935	921	935	5,600	311.67
2023-06-26	933	950	907	928	126,500	309.33
2023-06-23	947	949	934	935	16,500	311.67
2023-06-22	956	958	943	943	19,500	314.33
2023-06-21	955	965	945	957	39,300	319
2023-06-20	959	965	956	965	8,600	321.67
2023-06-19	961	968	949	968	34,800	322.67
2023-06-16	964	969	950	962	10,500	320.67
2023-06-15	954	975	953	970	9,500	323.33
2023-06-14	980	992	944	969	26,500	323
2023-06-13	984	990	979	983	16,000	327.67
2023-06-12	939	998	939	974	51,100	324.67
2023-06-09	936	945	936	939	23,600	313
2023-06-08	937	942	934	940	11,600	313.33
2023-06-07	937	939	930	937	7,700	312.33
2023-06-06	929	945	929	934	12,100	311.33
2023-06-05	937	940	924	929	19,600	309.67
2023-06-02	941	961	935	936	48,600	312
2023-06-01	936	939	912	926	17,400	308.67
2023-05-31	931	946	926	936	21,900	312
2023-05-30	941	944	925	936	8,100	312
2023-05-29	978	980	940	946	38,700	315.33
2023-05-26	969	999	956	971	42,100	323.67
2023-05-25	940	991	939	959	55,200	319.67
2023-05-24	925	951	922	951	25,900	317
2023-05-23	910	970	906	939	76,400	313
2023-05-22	900	927	889	915	54,000	305
2023-05-19	960	963	917	940	68,100	313.33
2023-05-18	930	955	930	953	41,500	317.67
2023-05-17	897	946	884	933	78,300	311
2023-05-16	883	930	871	898	66,400	299.33
2023-05-15	825	863	825	863	29,500	287.67
2023-05-12	786	830	786	829	52,200	276.33
2023-05-11	810	816	789	801	14,800	267
2023-05-10	803	806	774	798	18,400	266
2023-05-09	800	822	781	800	23,700	266.67
2023-05-08	782	819	781	819	21,900	273
2023-05-02	751	835	749	810	85,700	270
2023-05-01	749	749	724	732	2,700	244
2023-04-28	748	748	730	744	17,600	248
2023-04-27	712	744	712	742	36,100	247.33
2023-04-26	697	705	697	705	2,700	235
2023-04-25	699	703	697	703	1,600	234.33
2023-04-24	699	705	698	705	400	235
2023-04-21	700	705	696	696	1,900	232
2023-04-20	703	710	701	704	2,300	234.67
2023-04-19	721	725	693	693	27,900	231
2023-04-18	710	719	710	719	3,500	239.67
2023-04-17	710	713	701	713	3,700	237.67
2023-04-14	699	699	699	699	400	233
2023-04-13	700	700	699	699	2,900	233
2023-04-12	703	703	702	702	200	234
2023-04-11	700	710	700	702	4,100	234
2023-04-10	700	703	698	703	2,300	234.33
2023-04-07	707	707	699	699	400	233
2023-04-06	702	717	700	701	8,400	233.67
2023-04-05	705	706	705	706	1,800	235.33
2023-04-04	717	717	710	710	4,800	236.67
2023-04-03	710	717	706	717	4,300	239
2023-03-31	705	710	704	710	2,400	236.67
2023-03-30	709	711	701	710	3,000	236.67
2023-03-29	705	716	705	716	1,800	238.67
2023-03-28	706	708	706	706	4,000	235.33
2023-03-27	713	713	706	709	1,400	236.33
2023-03-24	713	717	709	717	5,400	239
2023-03-23	729	729	706	713	14,700	237.67
2023-03-22	692	714	688	714	13,700	238
2023-03-20	681	691	681	691	500	230.33
2023-03-17	687	687	681	681	700	227
2023-03-16	688	693	686	692	1,400	230.67
2023-03-15	687	694	679	694	1,600	231.33
2023-03-14	692	693	682	692	6,500	230.67
2023-03-13	702	702	687	687	4,200	229
2023-03-10	705	712	702	702	4,500	234
2023-03-09	702	705	700	705	3,000	235
2023-03-08	701	703	697	699	2,000	233
2023-03-07	697	702	696	696	3,400	232
2023-03-06	685	695	682	695	2,400	231.67
2023-03-03	697	699	686	692	6,600	230.67
2023-03-02	701	701	694	697	7,700	232.33
2023-03-01	692	694	673	694	5,700	231.33
2023-02-28	700	700	690	692	3,500	230.67
2023-02-27	689	700	680	699	4,600	233
2023-02-24	672	705	672	682	4,200	227.33
2023-02-22	669	674	669	671	800	223.67
2023-02-21	670	673	667	670	2,100	223.33
2023-02-20	665	670	665	668	1,700	222.67
2023-02-17	666	668	661	668	4,900	222.67
2023-02-16	667	669	666	666	700	222
2023-02-15	670	670	664	664	1,200	221.33
2023-02-14	668	669	663	663	2,300	221
2023-02-13	665	672	661	664	18,700	221.33
2023-02-10	670	715	670	700	10,900	233.33
2023-02-09	668	670	668	668	2,100	222.67
2023-02-08	674	680	667	668	27,000	222.67
2023-02-07	668	670	667	667	38,200	222.33
2023-02-06	668	668	668	668	1,000	222.67
2023-02-03	668	674	668	674	3,000	224.67
2023-02-02	667	668	667	668	25,400	222.67
2023-02-01	667	674	665	673	3,100	224.33
2023-01-31	673	673	666	666	900	222
2023-01-30	668	673	665	668	3,700	222.67
2023-01-27	667	671	666	666	600	222
2023-01-26	668	668	662	664	4,000	221.33
2023-01-25	668	668	663	667	3,400	222.33
2023-01-24	668	669	663	668	4,400	222.67
2023-01-23	667	676	667	676	1,000	225.33
2023-01-20	657	668	657	668	9,400	222.67
2023-01-19	665	667	665	665	1,500	221.67
2023-01-18	660	665	659	664	5,000	221.33
2023-01-17	663	664	662	663	9,900	221
2023-01-16	664	671	663	665	10,000	221.67
2023-01-13	673	673	666	667	1,700	222.33
2023-01-12	680	680	673	673	1,500	224.33
2023-01-11	681	681	680	680	1,700	226.67
2023-01-10	684	684	680	680	2,500	226.67
2023-01-06	676	684	676	684	5,200	228
2023-01-05	667	686	667	680	45,300	226.67
2023-01-04	671	682	667	677	6,100	225.67

分割・併合履歴： [2024-06-27]1株→3株 [2006-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2329 (株)東北新社 の時系列データ [2023年度]

2329 (株)東北新社の時系列データ [2023年度]