地域新聞社(2164)の株価時系列情報
地域新聞社(2164)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 39,000 | 39,400 | 35,550 | 39,400 | 30 |
| 2008/12/29 | 36,900 | 36,900 | 33,900 | 35,300 | 31 |
| 2008/12/26 | 35,900 | 37,600 | 35,900 | 36,000 | 97 |
| 2008/12/25 | 46,700 | 47,800 | 39,900 | 39,900 | 90 |
| 2008/12/24 | 39,900 | 43,900 | 39,900 | 43,900 | 203 |
| 2008/12/22 | 39,500 | 40,500 | 38,100 | 39,500 | 109 |
| 2008/12/19 | 33,400 | 36,950 | 33,400 | 36,950 | 219 |
| 2008/12/18 | 30,150 | 32,950 | 30,150 | 32,950 | 186 |
| 2008/12/17 | 26,500 | 29,950 | 26,450 | 29,950 | 114 |
| 2008/12/16 | 26,400 | 26,990 | 26,000 | 26,950 | 7 |
| 2008/12/15 | 26,510 | 26,510 | 26,400 | 26,400 | 5 |
| 2008/12/12 | 26,100 | 26,200 | 25,500 | 25,500 | 9 |
| 2008/12/11 | 27,000 | 27,000 | 26,400 | 26,500 | 7 |
| 2008/12/10 | 27,000 | 28,000 | 26,000 | 27,600 | 30 |
| 2008/12/09 | 28,000 | 28,000 | 26,700 | 27,000 | 5 |
| 2008/12/08 | 26,500 | 27,000 | 24,500 | 27,000 | 19 |
| 2008/12/05 | 25,510 | 26,500 | 25,500 | 26,500 | 13 |
| 2008/12/04 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2008/12/03 | 26,500 | 26,900 | 26,500 | 26,900 | 5 |
| 2008/12/02 | 25,500 | 26,900 | 25,500 | 25,600 | 16 |
| 2008/12/01 | 28,300 | 28,500 | 27,500 | 27,800 | 57 |
| 2008/11/28 | 28,150 | 28,150 | 27,100 | 27,500 | 17 |
| 2008/11/27 | 26,000 | 28,450 | 26,000 | 28,450 | 35 |
| 2008/11/26 | 25,900 | 25,900 | 24,600 | 25,450 | 22 |
| 2008/11/25 | 25,500 | 26,000 | 25,000 | 25,000 | 37 |
| 2008/11/21 | 23,910 | 25,200 | 22,250 | 24,900 | 63 |
| 2008/11/20 | 26,400 | 26,400 | 25,000 | 25,110 | 23 |
| 2008/11/19 | 27,000 | 27,300 | 27,000 | 27,300 | 4 |
| 2008/11/18 | 26,800 | 27,500 | 26,800 | 27,500 | 9 |
| 2008/11/17 | 28,320 | 28,320 | 27,400 | 27,400 | 6 |
| 2008/11/14 | 27,400 | 28,600 | 27,200 | 27,200 | 21 |
| 2008/11/13 | 28,800 | 28,800 | 26,600 | 26,920 | 21 |
| 2008/11/12 | 27,600 | 28,800 | 27,010 | 28,800 | 29 |
| 2008/11/11 | 29,200 | 29,200 | 28,000 | 28,500 | 134 |
| 2008/11/10 | 28,350 | 30,400 | 27,400 | 30,400 | 91 |
| 2008/11/07 | 28,020 | 28,410 | 27,000 | 27,150 | 93 |
| 2008/11/06 | 33,200 | 33,200 | 29,000 | 29,300 | 130 |
| 2008/11/05 | 30,200 | 32,850 | 30,000 | 31,200 | 86 |
| 2008/11/04 | 27,500 | 30,000 | 27,300 | 30,000 | 96 |
| 2008/10/31 | 27,490 | 27,490 | 26,000 | 27,000 | 67 |
| 2008/10/30 | 23,500 | 26,900 | 23,500 | 26,890 | 85 |
| 2008/10/29 | 28,000 | 28,000 | 24,400 | 24,400 | 43 |
| 2008/10/28 | 25,300 | 25,300 | 22,900 | 25,300 | 57 |
| 2008/10/27 | 26,500 | 26,500 | 25,600 | 25,900 | 54 |
| 2008/10/24 | 30,100 | 30,100 | 28,550 | 28,600 | 78 |
| 2008/10/23 | 30,800 | 32,900 | 30,800 | 32,900 | 134 |
| 2008/10/22 | 34,400 | 34,800 | 34,200 | 34,800 | 178 |
| 2008/10/21 | 30,800 | 30,800 | 30,800 | 30,800 | 11 |
| 2008/10/20 | 24,200 | 27,800 | 23,800 | 27,800 | 51 |
| 2008/10/17 | 25,700 | 26,000 | 22,620 | 24,500 | 167 |
| 2008/10/16 | 27,500 | 27,500 | 25,400 | 25,400 | 219 |
| 2008/10/15 | 31,350 | 31,350 | 27,500 | 28,400 | 284 |
| 2008/10/14 | 32,200 | 34,950 | 31,350 | 31,350 | 212 |
| 2008/10/10 | 31,000 | 32,000 | 31,000 | 31,000 | 52 |
| 2008/10/09 | 34,900 | 36,500 | 34,900 | 35,000 | 99 |
| 2008/10/08 | 38,900 | 38,900 | 38,900 | 38,900 | 38 |
| 2008/10/07 | 42,900 | 42,900 | 42,900 | 42,900 | 93 |
| 2008/10/06 | 46,900 | 46,900 | 45,500 | 46,900 | 176 |
| 2008/10/03 | 45,000 | 45,000 | 42,900 | 42,900 | 22 |
| 2008/10/02 | 44,500 | 46,900 | 44,500 | 46,900 | 22 |
| 2008/10/01 | 47,000 | 47,000 | 43,600 | 45,000 | 23 |
| 2008/09/30 | 42,500 | 45,000 | 40,400 | 45,000 | 51 |
| 2008/09/29 | 45,000 | 45,000 | 42,600 | 44,400 | 22 |
| 2008/09/26 | 43,400 | 43,500 | 42,500 | 42,600 | 8 |
| 2008/09/25 | 43,300 | 43,700 | 42,000 | 42,500 | 32 |
| 2008/09/24 | 46,500 | 46,500 | 43,600 | 43,600 | 34 |
| 2008/09/22 | 47,900 | 47,900 | 45,000 | 45,100 | 13 |
| 2008/09/19 | 46,900 | 48,500 | 44,000 | 46,700 | 53 |
| 2008/09/18 | 46,700 | 46,900 | 45,500 | 46,900 | 11 |
| 2008/09/17 | 47,000 | 48,000 | 45,500 | 46,300 | 62 |
| 2008/09/16 | 45,100 | 52,300 | 45,100 | 47,000 | 227 |
| 2008/09/12 | 47,900 | 49,200 | 47,900 | 49,100 | 31 |
| 2008/09/11 | 50,100 | 50,100 | 48,200 | 48,300 | 16 |
| 2008/09/10 | 49,500 | 52,000 | 49,500 | 50,000 | 20 |
| 2008/09/09 | 51,000 | 52,100 | 48,900 | 52,000 | 26 |
| 2008/09/08 | 52,000 | 52,000 | 49,100 | 51,000 | 34 |
| 2008/09/05 | 48,300 | 51,400 | 48,100 | 51,400 | 37 |
| 2008/09/04 | 50,900 | 52,000 | 48,000 | 51,900 | 44 |
| 2008/09/03 | 52,000 | 52,000 | 50,900 | 50,900 | 18 |
| 2008/09/02 | 53,500 | 54,000 | 51,700 | 51,700 | 13 |
| 2008/09/01 | 53,500 | 54,000 | 53,000 | 53,500 | 41 |
| 2008/08/29 | 51,800 | 52,300 | 51,100 | 52,000 | 14 |
| 2008/08/28 | 53,300 | 53,800 | 51,000 | 51,000 | 115 |
| 2008/08/27 | 50,800 | 55,800 | 50,800 | 54,800 | 144 |
| 2008/08/26 | 51,000 | 51,500 | 50,800 | 50,800 | 30 |
| 2008/08/25 | 50,900 | 51,100 | 50,900 | 51,100 | 13 |
| 2008/08/22 | 52,400 | 52,400 | 51,300 | 51,300 | 7 |
| 2008/08/21 | 52,600 | 52,600 | 51,700 | 51,700 | 2 |
| 2008/08/20 | 51,100 | 52,500 | 51,100 | 51,900 | 26 |
| 2008/08/19 | 52,000 | 52,000 | 50,500 | 50,800 | 34 |
| 2008/08/18 | 52,000 | 52,500 | 51,100 | 51,100 | 18 |
| 2008/08/15 | 53,000 | 54,500 | 53,000 | 54,500 | 13 |
| 2008/08/14 | 53,000 | 54,900 | 52,100 | 54,700 | 27 |
| 2008/08/13 | 55,500 | 57,800 | 53,100 | 53,500 | 65 |
| 2008/08/12 | 55,300 | 58,300 | 55,300 | 58,000 | 20 |
| 2008/08/11 | 53,500 | 58,000 | 53,000 | 56,000 | 27 |
| 2008/08/08 | 53,800 | 55,800 | 53,300 | 55,000 | 47 |
| 2008/08/07 | 55,000 | 58,000 | 55,000 | 57,500 | 50 |
| 2008/08/06 | 51,800 | 54,000 | 51,800 | 54,000 | 40 |
| 2008/08/05 | 51,500 | 53,000 | 50,700 | 53,000 | 61 |
| 2008/08/04 | 58,000 | 58,500 | 54,500 | 54,500 | 82 |
| 2008/08/01 | 64,900 | 64,900 | 59,500 | 59,500 | 129 |
| 2008/07/31 | 63,000 | 63,900 | 59,500 | 63,900 | 174 |
| 2008/07/30 | 61,200 | 64,500 | 58,300 | 60,000 | 167 |
| 2008/07/29 | 59,500 | 61,000 | 56,500 | 60,100 | 122 |
| 2008/07/28 | 60,000 | 64,000 | 60,000 | 61,500 | 127 |
| 2008/07/25 | 61,000 | 61,900 | 56,500 | 59,700 | 159 |
| 2008/07/24 | 59,000 | 60,000 | 56,000 | 60,000 | 349 |
| 2008/07/23 | 49,100 | 55,000 | 49,000 | 55,000 | 110 |
| 2008/07/22 | 50,000 | 50,000 | 48,400 | 50,000 | 38 |
| 2008/07/18 | 52,000 | 52,900 | 50,400 | 52,000 | 48 |
| 2008/07/17 | 53,100 | 53,300 | 51,200 | 53,000 | 31 |
| 2008/07/16 | 55,700 | 55,700 | 52,100 | 52,100 | 93 |
| 2008/07/15 | 51,300 | 55,700 | 50,000 | 52,000 | 234 |
| 2008/07/14 | 51,400 | 51,400 | 48,800 | 50,700 | 106 |
| 2008/07/11 | 55,600 | 55,600 | 52,400 | 52,900 | 49 |
| 2008/07/10 | 55,000 | 55,700 | 54,100 | 55,700 | 39 |
| 2008/07/09 | 57,000 | 57,500 | 55,000 | 57,000 | 59 |
| 2008/07/08 | 58,100 | 58,300 | 57,000 | 57,000 | 78 |
| 2008/07/07 | 60,800 | 60,800 | 57,500 | 58,600 | 43 |
| 2008/07/04 | 61,700 | 61,900 | 59,900 | 60,800 | 61 |
| 2008/07/03 | 64,800 | 65,300 | 59,800 | 60,200 | 163 |
| 2008/07/02 | 68,000 | 68,500 | 63,000 | 64,800 | 276 |
| 2008/07/01 | 63,000 | 64,000 | 61,000 | 64,000 | 206 |
| 2008/06/30 | 58,600 | 62,000 | 57,100 | 59,000 | 179 |
| 2008/06/27 | 63,000 | 63,000 | 61,200 | 62,000 | 102 |
| 2008/06/26 | 67,900 | 67,900 | 63,800 | 64,900 | 226 |
| 2008/06/25 | 66,000 | 66,500 | 64,000 | 65,400 | 417 |
| 2008/06/24 | 72,400 | 72,400 | 66,300 | 69,000 | 227 |
| 2008/06/23 | 75,100 | 75,600 | 67,600 | 69,900 | 479 |
| 2008/06/20 | 87,000 | 90,000 | 75,500 | 76,100 | 1,721 |
| 2008/06/19 | 77,000 | 82,000 | 72,000 | 82,000 | 2,224 |
| 2008/06/18 | 72,000 | 72,000 | 72,000 | 72,000 | 32 |
| 2008/06/17 | 60,100 | 67,000 | 60,100 | 67,000 | 265 |
| 2008/06/16 | 64,300 | 64,500 | 60,500 | 62,000 | 212 |
| 2008/06/13 | 65,700 | 67,600 | 64,300 | 64,300 | 150 |
| 2008/06/12 | 68,000 | 68,000 | 64,200 | 64,200 | 210 |
| 2008/06/11 | 72,000 | 72,700 | 67,800 | 68,700 | 159 |
| 2008/06/10 | 73,800 | 74,400 | 68,000 | 72,700 | 525 |
| 2008/06/09 | 75,100 | 82,600 | 73,800 | 76,800 | 766 |
| 2008/06/06 | 79,200 | 80,000 | 72,500 | 73,100 | 461 |
| 2008/06/05 | 83,000 | 87,800 | 78,200 | 80,200 | 413 |
| 2008/06/04 | 88,200 | 88,200 | 81,000 | 81,000 | 313 |
| 2008/06/03 | 88,000 | 88,000 | 84,300 | 87,500 | 456 |
| 2008/06/02 | 91,300 | 94,500 | 88,400 | 88,600 | 1,558 |
| 2008/05/30 | 87,000 | 96,500 | 86,600 | 91,300 | 4,444 |
| 2008/05/29 | 86,500 | 92,200 | 79,400 | 86,500 | 1,481 |
| 2008/05/28 | 95,800 | 95,800 | 83,300 | 87,500 | 1,006 |
| 2008/05/27 | 99,300 | 99,800 | 87,700 | 89,800 | 1,184 |
| 2008/05/26 | 101,000 | 109,000 | 97,000 | 97,700 | 2,207 |
| 2008/05/23 | 99,000 | 118,000 | 91,200 | 104,000 | 5,793 |
| 2008/05/22 | 103,000 | 110,000 | 99,000 | 100,000 | 4,055 |
| 2008/05/21 | 113,000 | 121,000 | 111,000 | 119,000 | 4,628 |
| 2008/05/20 | 101,000 | 101,000 | 101,000 | 101,000 | 37 |
| 2008/05/19 | 84,000 | 90,600 | 83,600 | 90,600 | 803 |
| 2008/05/16 | 72,600 | 80,600 | 72,000 | 80,600 | 1,436 |
| 2008/05/15 | 66,000 | 70,600 | 66,000 | 70,600 | 386 |
| 2008/05/14 | 60,000 | 65,600 | 57,900 | 65,600 | 386 |
| 2008/05/13 | 68,500 | 68,500 | 59,000 | 60,600 | 1,097 |
| 2008/05/12 | 64,000 | 64,000 | 64,000 | 64,000 | 65 |
| 2008/05/09 | 54,000 | 59,000 | 54,000 | 59,000 | 288 |
| 2008/05/08 | 50,800 | 54,000 | 49,700 | 54,000 | 359 |
| 2008/05/07 | 51,300 | 51,400 | 49,900 | 51,200 | 199 |
| 2008/05/02 | 53,100 | 53,100 | 49,550 | 51,800 | 507 |
| 2008/05/01 | 47,000 | 50,100 | 46,100 | 50,100 | 374 |
| 2008/04/30 | 46,300 | 46,800 | 45,050 | 45,650 | 104 |
| 2008/04/28 | 47,100 | 47,100 | 45,650 | 45,650 | 118 |
| 2008/04/25 | 47,950 | 48,000 | 46,800 | 47,050 | 83 |
| 2008/04/24 | 47,200 | 48,300 | 47,200 | 47,450 | 101 |
| 2008/04/23 | 49,500 | 50,300 | 47,500 | 47,900 | 203 |
| 2008/04/22 | 50,400 | 51,200 | 48,300 | 49,500 | 182 |
| 2008/04/21 | 52,000 | 52,100 | 49,250 | 49,900 | 186 |
| 2008/04/18 | 49,600 | 51,500 | 48,350 | 50,100 | 350 |
| 2008/04/17 | 47,350 | 48,500 | 46,050 | 48,500 | 217 |
| 2008/04/16 | 49,000 | 49,000 | 46,500 | 46,550 | 238 |
| 2008/04/15 | 51,000 | 52,200 | 49,000 | 49,500 | 342 |
| 2008/04/14 | 48,300 | 49,800 | 46,400 | 49,800 | 534 |
| 2008/04/11 | 55,200 | 55,500 | 50,300 | 50,900 | 632 |
| 2008/04/10 | 56,600 | 58,800 | 54,600 | 55,200 | 371 |
| 2008/04/09 | 58,000 | 59,700 | 56,600 | 59,300 | 1,211 |
| 2008/04/08 | 61,500 | 61,500 | 61,500 | 61,500 | 18 |
| 2008/04/07 | 66,500 | 66,500 | 66,500 | 66,500 | 77 |
| 2008/04/04 | 78,000 | 79,000 | 76,500 | 76,500 | 62 |
| 2008/04/03 | 77,500 | 78,800 | 76,600 | 78,500 | 136 |
| 2008/04/02 | 76,500 | 80,700 | 76,500 | 78,500 | 217 |
| 2008/04/01 | 79,000 | 80,000 | 75,300 | 75,300 | 178 |
| 2008/03/31 | 83,000 | 83,000 | 78,100 | 78,600 | 251 |
| 2008/03/28 | 89,000 | 93,000 | 82,200 | 85,000 | 595 |
| 2008/03/27 | 76,500 | 85,000 | 75,000 | 85,000 | 562 |
| 2008/03/26 | 76,000 | 77,800 | 74,100 | 75,000 | 393 |
| 2008/03/25 | 82,000 | 82,500 | 79,000 | 79,000 | 121 |
| 2008/03/24 | 83,600 | 83,600 | 79,500 | 80,000 | 105 |
| 2008/03/21 | 79,900 | 85,000 | 78,000 | 82,500 | 249 |
| 2008/03/19 | 85,500 | 85,500 | 82,300 | 82,400 | 114 |
| 2008/03/18 | 85,000 | 85,000 | 80,100 | 83,900 | 171 |
| 2008/03/17 | 84,600 | 84,600 | 75,500 | 80,500 | 480 |
| 2008/03/14 | 91,000 | 93,300 | 85,300 | 85,500 | 252 |
| 2008/03/13 | 98,000 | 99,000 | 91,600 | 91,600 | 238 |
| 2008/03/12 | 101,000 | 105,000 | 99,000 | 99,100 | 868 |
| 2008/03/11 | 89,000 | 101,000 | 89,000 | 97,000 | 502 |
| 2008/03/10 | 100,000 | 100,000 | 91,000 | 92,500 | 302 |
| 2008/03/07 | 102,000 | 103,000 | 98,500 | 102,000 | 642 |
| 2008/03/06 | 108,000 | 110,000 | 106,000 | 106,000 | 482 |
| 2008/03/05 | 106,000 | 113,000 | 105,000 | 107,000 | 715 |
| 2008/03/04 | 113,000 | 113,000 | 105,000 | 107,000 | 993 |
| 2008/03/03 | 117,000 | 119,000 | 112,000 | 113,000 | 950 |
| 2008/02/29 | 124,000 | 130,000 | 121,000 | 123,000 | 1,222 |
| 2008/02/28 | 131,000 | 132,000 | 120,000 | 125,000 | 3,949 |
| 2008/02/27 | 112,000 | 130,000 | 112,000 | 128,000 | 3,625 |
| 2008/02/26 | 114,000 | 114,000 | 109,000 | 110,000 | 310 |
| 2008/02/25 | 116,000 | 117,000 | 112,000 | 113,000 | 246 |
| 2008/02/22 | 114,000 | 116,000 | 110,000 | 113,000 | 537 |
| 2008/02/21 | 111,000 | 114,000 | 109,000 | 112,000 | 524 |
| 2008/02/20 | 113,000 | 119,000 | 107,000 | 108,000 | 881 |
| 2008/02/19 | 114,000 | 117,000 | 110,000 | 111,000 | 977 |
| 2008/02/18 | 114,000 | 125,000 | 113,000 | 116,000 | 4,635 |
| 2008/02/15 | 99,200 | 120,000 | 95,500 | 112,000 | 4,028 |
| 2008/02/14 | 105,000 | 109,000 | 102,000 | 103,000 | 1,697 |
| 2008/02/13 | 102,000 | 106,000 | 98,300 | 101,000 | 2,387 |
| 2008/02/12 | 108,000 | 111,000 | 93,800 | 95,900 | 1,447 |
| 2008/02/08 | 121,000 | 122,000 | 107,000 | 109,000 | 1,327 |
| 2008/02/07 | 112,000 | 125,000 | 112,000 | 118,000 | 3,356 |
| 2008/02/06 | 105,000 | 118,000 | 104,000 | 114,000 | 914 |
| 2008/02/05 | 117,000 | 117,000 | 111,000 | 113,000 | 619 |
| 2008/02/04 | 124,000 | 124,000 | 117,000 | 121,000 | 549 |
| 2008/02/01 | 132,000 | 135,000 | 119,000 | 119,000 | 1,441 |
| 2008/01/31 | 123,000 | 135,000 | 116,000 | 133,000 | 1,641 |
| 2008/01/30 | 136,000 | 136,000 | 124,000 | 125,000 | 491 |
| 2008/01/29 | 136,000 | 139,000 | 130,000 | 134,000 | 706 |
| 2008/01/28 | 137,000 | 143,000 | 128,000 | 132,000 | 934 |
| 2008/01/25 | 140,000 | 145,000 | 136,000 | 140,000 | 1,496 |
| 2008/01/24 | 137,000 | 142,000 | 136,000 | 138,000 | 2,173 |
| 2008/01/23 | 136,000 | 139,000 | 127,000 | 133,000 | 2,154 |
| 2008/01/22 | 138,000 | 140,000 | 124,000 | 124,000 | 1,859 |
| 2008/01/21 | 146,000 | 153,000 | 141,000 | 144,000 | 2,244 |
| 2008/01/18 | 138,000 | 154,000 | 136,000 | 149,000 | 6,956 |
| 2008/01/17 | 142,000 | 150,000 | 130,000 | 144,000 | 4,375 |
| 2008/01/16 | 125,000 | 148,000 | 115,000 | 136,000 | 4,761 |
| 2008/01/15 | 149,000 | 151,000 | 124,000 | 129,000 | 1,720 |
| 2008/01/11 | 163,000 | 164,000 | 140,000 | 143,000 | 1,967 |
| 2008/01/10 | 171,000 | 177,000 | 157,000 | 160,000 | 3,281 |
| 2008/01/09 | 173,000 | 186,000 | 167,000 | 170,000 | 8,220 |
| 2008/01/08 | 159,000 | 180,000 | 152,000 | 174,000 | 11,082 |
| 2008/01/07 | 132,000 | 150,000 | 132,000 | 150,000 | 3,008 |
| 2008/01/04 | 128,000 | 130,000 | 119,000 | 130,000 | 1,065 |