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 |
|---|---|---|---|---|---|
| 2009/12/30 | 38,850 | 41,000 | 38,850 | 41,000 | 32 |
| 2009/12/29 | 39,300 | 40,050 | 39,300 | 40,050 | 13 |
| 2009/12/28 | 40,000 | 40,300 | 40,000 | 40,300 | 12 |
| 2009/12/25 | 40,000 | 40,900 | 39,300 | 40,000 | 20 |
| 2009/12/24 | 39,850 | 40,900 | 39,750 | 40,050 | 25 |
| 2009/12/22 | 39,200 | 40,800 | 39,000 | 40,500 | 44 |
| 2009/12/21 | 40,550 | 40,550 | 39,600 | 40,000 | 33 |
| 2009/12/18 | 39,000 | 40,600 | 39,000 | 40,600 | 15 |
| 2009/12/17 | 41,400 | 42,600 | 40,050 | 40,200 | 90 |
| 2009/12/16 | 38,200 | 41,400 | 37,500 | 41,400 | 100 |
| 2009/12/15 | 37,000 | 37,400 | 36,500 | 37,400 | 86 |
| 2009/12/14 | 39,000 | 39,000 | 37,400 | 37,400 | 14 |
| 2009/12/11 | 39,100 | 39,100 | 37,200 | 39,000 | 67 |
| 2009/12/10 | 38,150 | 40,300 | 38,150 | 39,100 | 23 |
| 2009/12/09 | 40,000 | 40,000 | 39,300 | 39,300 | 30 |
| 2009/12/08 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2009/12/07 | 40,250 | 40,900 | 40,000 | 40,900 | 21 |
| 2009/12/04 | 42,200 | 42,200 | 40,400 | 41,000 | 44 |
| 2009/12/03 | 38,650 | 41,200 | 38,500 | 41,200 | 88 |
| 2009/12/02 | 37,200 | 39,400 | 37,200 | 38,650 | 42 |
| 2009/12/01 | 36,000 | 38,000 | 36,000 | 38,000 | 31 |
| 2009/11/30 | 36,000 | 36,500 | 35,500 | 36,250 | 24 |
| 2009/11/27 | 39,000 | 39,000 | 36,000 | 36,800 | 53 |
| 2009/11/26 | 40,050 | 40,050 | 39,000 | 39,200 | 40 |
| 2009/11/25 | 38,350 | 41,750 | 38,250 | 41,750 | 82 |
| 2009/11/24 | 42,200 | 42,200 | 38,200 | 38,250 | 126 |
| 2009/11/20 | 38,550 | 42,200 | 38,000 | 42,200 | 66 |
| 2009/11/19 | 38,300 | 38,550 | 34,700 | 38,550 | 159 |
| 2009/11/18 | 39,700 | 39,700 | 36,700 | 37,900 | 107 |
| 2009/11/17 | 43,550 | 44,400 | 39,300 | 39,300 | 108 |
| 2009/11/16 | 41,500 | 43,750 | 41,300 | 43,300 | 59 |
| 2009/11/13 | 43,950 | 43,950 | 40,100 | 42,700 | 165 |
| 2009/11/12 | 47,200 | 47,950 | 43,000 | 43,950 | 443 |
| 2009/11/11 | 45,600 | 47,000 | 42,750 | 47,000 | 1,373 |
| 2009/11/10 | 49,200 | 49,200 | 46,600 | 46,600 | 246 |
| 2009/11/09 | 53,600 | 53,600 | 51,600 | 51,600 | 122 |
| 2009/11/06 | 57,400 | 58,500 | 56,600 | 56,600 | 100 |
| 2009/11/05 | 61,000 | 61,000 | 59,000 | 60,900 | 13 |
| 2009/11/04 | 61,000 | 61,000 | 60,100 | 60,500 | 14 |
| 2009/11/02 | 61,700 | 63,000 | 59,800 | 63,000 | 111 |
| 2009/10/30 | 63,800 | 64,700 | 63,000 | 64,700 | 49 |
| 2009/10/29 | 63,800 | 66,000 | 63,200 | 66,000 | 33 |
| 2009/10/28 | 68,000 | 68,000 | 64,000 | 67,000 | 99 |
| 2009/10/27 | 68,500 | 68,900 | 65,000 | 68,600 | 49 |
| 2009/10/26 | 70,400 | 70,400 | 68,000 | 69,000 | 21 |
| 2009/10/23 | 71,800 | 71,800 | 68,000 | 71,000 | 40 |
| 2009/10/22 | 72,000 | 73,500 | 71,000 | 72,100 | 42 |
| 2009/10/21 | 71,900 | 73,000 | 70,100 | 72,700 | 78 |
| 2009/10/20 | 67,400 | 69,000 | 66,900 | 68,900 | 45 |
| 2009/10/19 | 65,700 | 66,900 | 65,700 | 66,900 | 41 |
| 2009/10/16 | 64,000 | 64,900 | 62,600 | 64,900 | 51 |
| 2009/10/15 | 65,000 | 65,000 | 63,400 | 65,000 | 53 |
| 2009/10/14 | 64,600 | 65,400 | 64,000 | 65,000 | 58 |
| 2009/10/13 | 63,800 | 66,900 | 63,600 | 66,900 | 214 |
| 2009/10/09 | 70,100 | 71,000 | 68,000 | 69,000 | 46 |
| 2009/10/08 | 67,000 | 68,800 | 63,100 | 68,800 | 98 |
| 2009/10/07 | 67,100 | 67,500 | 63,600 | 67,500 | 49 |
| 2009/10/06 | 69,400 | 69,400 | 65,500 | 66,000 | 81 |
| 2009/10/05 | 73,700 | 77,000 | 67,000 | 69,900 | 235 |
| 2009/10/02 | 72,500 | 73,800 | 71,500 | 73,700 | 48 |
| 2009/10/01 | 73,900 | 73,900 | 72,600 | 72,900 | 42 |
| 2009/09/30 | 71,900 | 74,100 | 71,900 | 74,000 | 34 |
| 2009/09/29 | 72,300 | 73,600 | 71,500 | 73,600 | 50 |
| 2009/09/28 | 74,800 | 75,000 | 71,900 | 73,800 | 170 |
| 2009/09/25 | 75,800 | 76,000 | 71,600 | 75,800 | 129 |
| 2009/09/24 | 72,500 | 76,000 | 70,100 | 75,900 | 240 |
| 2009/09/18 | 74,800 | 74,800 | 68,000 | 73,900 | 88 |
| 2009/09/17 | 71,200 | 76,800 | 67,500 | 74,800 | 374 |
| 2009/09/16 | 67,000 | 71,000 | 66,000 | 71,000 | 155 |
| 2009/09/15 | 61,700 | 66,400 | 61,500 | 66,000 | 84 |
| 2009/09/14 | 61,500 | 62,200 | 61,000 | 61,700 | 38 |
| 2009/09/11 | 59,800 | 61,500 | 59,700 | 61,500 | 37 |
| 2009/09/10 | 60,000 | 60,900 | 59,600 | 60,900 | 22 |
| 2009/09/09 | 61,500 | 61,500 | 59,500 | 59,500 | 6 |
| 2009/09/08 | 60,900 | 61,000 | 59,900 | 61,000 | 18 |
| 2009/09/07 | 61,200 | 61,800 | 61,200 | 61,800 | 2 |
| 2009/09/04 | 59,700 | 60,700 | 59,400 | 60,200 | 22 |
| 2009/09/03 | 61,000 | 61,200 | 59,000 | 60,700 | 40 |
| 2009/09/02 | 61,500 | 62,700 | 60,300 | 61,200 | 55 |
| 2009/09/01 | 63,400 | 63,400 | 60,800 | 62,800 | 57 |
| 2009/08/31 | 62,100 | 63,700 | 60,000 | 63,700 | 60 |
| 2009/08/28 | 63,900 | 63,900 | 62,100 | 63,600 | 38 |
| 2009/08/27 | 63,200 | 63,500 | 61,000 | 63,500 | 45 |
| 2009/08/26 | 62,200 | 63,700 | 62,200 | 63,500 | 12 |
| 2009/08/25 | 61,600 | 63,000 | 61,600 | 63,000 | 10 |
| 2009/08/21 | 63,000 | 63,600 | 62,000 | 62,600 | 5 |
| 2009/08/20 | 62,100 | 64,000 | 62,000 | 63,500 | 16 |
| 2009/08/19 | 64,500 | 64,500 | 63,000 | 63,000 | 3 |
| 2009/08/18 | 63,900 | 64,000 | 63,500 | 63,500 | 25 |
| 2009/08/17 | 67,000 | 67,000 | 65,000 | 66,900 | 23 |
| 2009/08/14 | 68,200 | 68,200 | 66,700 | 67,500 | 42 |
| 2009/08/13 | 69,500 | 69,500 | 68,200 | 69,000 | 14 |
| 2009/08/12 | 69,400 | 69,500 | 68,500 | 68,700 | 23 |
| 2009/08/11 | 69,000 | 69,300 | 66,000 | 69,300 | 62 |
| 2009/08/10 | 68,000 | 68,000 | 65,000 | 68,000 | 75 |
| 2009/08/07 | 64,500 | 69,000 | 64,500 | 67,000 | 125 |
| 2009/08/06 | 64,500 | 64,500 | 63,500 | 64,000 | 20 |
| 2009/08/05 | 64,000 | 64,500 | 62,100 | 64,500 | 24 |
| 2009/08/04 | 63,800 | 64,900 | 63,100 | 64,000 | 26 |
| 2009/08/03 | 60,800 | 63,000 | 60,100 | 63,000 | 46 |
| 2009/07/31 | 60,800 | 61,000 | 59,300 | 60,800 | 56 |
| 2009/07/30 | 62,000 | 62,000 | 59,500 | 61,800 | 23 |
| 2009/07/29 | 61,900 | 61,900 | 58,500 | 61,300 | 60 |
| 2009/07/28 | 62,300 | 62,300 | 58,700 | 61,400 | 130 |
| 2009/07/27 | 64,000 | 64,000 | 62,000 | 62,900 | 54 |
| 2009/07/24 | 65,000 | 65,000 | 62,000 | 63,000 | 20 |
| 2009/07/23 | 61,700 | 63,000 | 59,100 | 62,000 | 61 |
| 2009/07/22 | 63,500 | 63,500 | 61,500 | 62,700 | 15 |
| 2009/07/21 | 63,900 | 64,500 | 61,000 | 64,500 | 36 |
| 2009/07/17 | 65,000 | 65,000 | 64,900 | 64,900 | 9 |
| 2009/07/16 | 63,600 | 64,900 | 62,500 | 64,500 | 37 |
| 2009/07/15 | 66,000 | 67,000 | 62,800 | 64,000 | 26 |
| 2009/07/14 | 66,200 | 68,400 | 66,000 | 66,000 | 45 |
| 2009/07/13 | 69,000 | 70,000 | 66,700 | 66,700 | 52 |
| 2009/07/10 | 69,100 | 71,900 | 67,600 | 70,500 | 69 |
| 2009/07/09 | 76,500 | 76,500 | 69,500 | 70,100 | 122 |
| 2009/07/08 | 79,000 | 79,000 | 71,100 | 76,700 | 162 |
| 2009/07/07 | 79,000 | 80,000 | 77,700 | 79,700 | 159 |
| 2009/07/06 | 81,000 | 82,000 | 77,500 | 79,000 | 287 |
| 2009/07/03 | 80,700 | 85,000 | 79,000 | 85,000 | 361 |
| 2009/07/02 | 81,000 | 81,800 | 76,000 | 81,800 | 208 |
| 2009/07/01 | 76,000 | 80,000 | 76,000 | 80,000 | 200 |
| 2009/06/30 | 72,000 | 75,800 | 71,600 | 75,800 | 159 |
| 2009/06/29 | 69,100 | 74,400 | 67,700 | 73,400 | 199 |
| 2009/06/26 | 71,100 | 73,600 | 66,800 | 73,600 | 202 |
| 2009/06/25 | 65,900 | 71,300 | 65,900 | 71,300 | 286 |
| 2009/06/24 | 65,100 | 66,800 | 63,700 | 66,300 | 39 |
| 2009/06/23 | 65,300 | 67,000 | 63,500 | 67,000 | 49 |
| 2009/06/22 | 65,900 | 65,900 | 64,800 | 64,800 | 17 |
| 2009/06/19 | 63,000 | 65,500 | 62,100 | 65,500 | 23 |
| 2009/06/18 | 63,900 | 64,500 | 63,000 | 64,500 | 38 |
| 2009/06/17 | 64,800 | 64,800 | 63,000 | 64,000 | 20 |
| 2009/06/16 | 65,500 | 65,800 | 61,100 | 65,800 | 53 |
| 2009/06/15 | 64,500 | 66,900 | 64,200 | 66,000 | 43 |
| 2009/06/12 | 64,000 | 64,000 | 63,000 | 64,000 | 38 |
| 2009/06/11 | 64,000 | 65,500 | 62,900 | 63,800 | 86 |
| 2009/06/10 | 65,000 | 65,500 | 62,000 | 65,000 | 96 |
| 2009/06/09 | 60,000 | 65,200 | 59,800 | 63,500 | 334 |
| 2009/06/08 | 60,000 | 60,400 | 59,500 | 60,200 | 14 |
| 2009/06/05 | 59,400 | 61,400 | 59,400 | 60,800 | 39 |
| 2009/06/04 | 59,000 | 61,500 | 58,000 | 60,500 | 97 |
| 2009/06/03 | 58,700 | 63,400 | 58,700 | 63,400 | 41 |
| 2009/06/02 | 60,500 | 63,900 | 58,000 | 63,000 | 104 |
| 2009/06/01 | 55,000 | 59,500 | 55,000 | 59,500 | 304 |
| 2009/05/29 | 55,900 | 55,900 | 53,000 | 54,500 | 50 |
| 2009/05/28 | 55,000 | 56,000 | 54,000 | 56,000 | 90 |
| 2009/05/27 | 58,400 | 60,500 | 55,000 | 56,500 | 486 |
| 2009/05/26 | 54,200 | 56,900 | 54,200 | 56,900 | 219 |
| 2009/05/25 | 49,000 | 51,900 | 48,600 | 51,900 | 190 |
| 2009/05/22 | 45,000 | 48,000 | 44,200 | 47,900 | 208 |
| 2009/05/21 | 44,000 | 44,800 | 44,000 | 44,800 | 5 |
| 2009/05/20 | 43,200 | 44,400 | 43,200 | 43,200 | 5 |
| 2009/05/19 | 43,000 | 43,800 | 42,800 | 42,800 | 21 |
| 2009/05/18 | 43,000 | 45,000 | 43,000 | 45,000 | 15 |
| 2009/05/15 | 42,500 | 42,500 | 42,400 | 42,400 | 4 |
| 2009/05/14 | 42,600 | 43,600 | 42,600 | 43,600 | 18 |
| 2009/05/13 | 42,800 | 43,400 | 42,800 | 43,400 | 5 |
| 2009/05/12 | 42,600 | 43,000 | 42,600 | 43,000 | 2 |
| 2009/05/11 | 42,550 | 42,950 | 42,550 | 42,950 | 4 |
| 2009/05/08 | 44,300 | 44,300 | 42,200 | 42,300 | 20 |
| 2009/05/01 | 42,200 | 43,500 | 41,500 | 43,500 | 27 |
| 2009/04/30 | 42,200 | 42,850 | 42,050 | 42,200 | 6 |
| 2009/04/28 | 42,600 | 43,000 | 41,850 | 43,000 | 11 |
| 2009/04/27 | 42,050 | 43,800 | 42,000 | 43,800 | 16 |
| 2009/04/24 | 42,800 | 42,800 | 42,050 | 42,050 | 11 |
| 2009/04/23 | 46,000 | 46,000 | 43,100 | 45,000 | 30 |
| 2009/04/22 | 46,000 | 46,500 | 44,600 | 46,000 | 22 |
| 2009/04/21 | 45,800 | 46,000 | 44,600 | 46,000 | 26 |
| 2009/04/20 | 45,000 | 45,900 | 43,600 | 45,800 | 27 |
| 2009/04/17 | 42,900 | 43,600 | 42,900 | 43,600 | 12 |
| 2009/04/16 | 41,700 | 43,000 | 41,700 | 42,900 | 14 |
| 2009/04/15 | 41,650 | 42,100 | 41,500 | 42,100 | 52 |
| 2009/04/14 | 42,000 | 42,950 | 41,500 | 42,000 | 60 |
| 2009/04/13 | 45,000 | 45,000 | 43,000 | 43,200 | 21 |
| 2009/04/10 | 47,000 | 48,600 | 45,200 | 45,200 | 56 |
| 2009/04/09 | 47,100 | 48,300 | 46,350 | 46,400 | 86 |
| 2009/04/08 | 45,750 | 48,150 | 45,000 | 48,150 | 148 |
| 2009/04/07 | 47,900 | 47,900 | 44,050 | 44,150 | 88 |
| 2009/04/06 | 50,000 | 50,700 | 48,000 | 48,000 | 212 |
| 2009/04/03 | 46,000 | 48,600 | 43,300 | 48,600 | 116 |
| 2009/04/02 | 42,350 | 46,000 | 42,300 | 45,000 | 89 |
| 2009/04/01 | 38,550 | 42,700 | 38,500 | 42,300 | 50 |
| 2009/03/31 | 42,900 | 42,900 | 37,900 | 37,900 | 61 |
| 2009/03/30 | 39,700 | 40,900 | 39,700 | 40,900 | 32 |
| 2009/03/27 | 39,200 | 40,800 | 39,200 | 40,800 | 45 |
| 2009/03/26 | 38,400 | 41,600 | 37,600 | 41,600 | 52 |
| 2009/03/25 | 38,150 | 38,150 | 35,000 | 37,600 | 91 |
| 2009/03/24 | 40,200 | 40,200 | 37,800 | 38,550 | 67 |
| 2009/03/23 | 43,000 | 43,000 | 41,000 | 41,000 | 54 |
| 2009/03/19 | 48,000 | 48,000 | 45,000 | 45,000 | 44 |
| 2009/03/18 | 47,000 | 48,500 | 46,000 | 48,000 | 74 |
| 2009/03/17 | 47,500 | 49,000 | 47,000 | 47,000 | 83 |
| 2009/03/16 | 47,000 | 48,600 | 46,000 | 48,000 | 76 |
| 2009/03/13 | 43,300 | 45,000 | 43,000 | 45,000 | 34 |
| 2009/03/12 | 40,600 | 45,000 | 40,600 | 44,900 | 119 |
| 2009/03/11 | 41,500 | 43,950 | 41,000 | 41,000 | 103 |
| 2009/03/10 | 40,900 | 41,000 | 38,800 | 39,050 | 96 |
| 2009/03/09 | 41,500 | 41,500 | 39,950 | 40,600 | 258 |
| 2009/03/06 | 35,000 | 38,700 | 35,000 | 37,900 | 71 |
| 2009/03/05 | 35,500 | 35,900 | 35,000 | 35,000 | 43 |
| 2009/03/04 | 34,000 | 35,000 | 34,000 | 35,000 | 20 |
| 2009/03/03 | 32,300 | 36,000 | 32,300 | 35,000 | 40 |
| 2009/03/02 | 31,000 | 32,700 | 30,900 | 32,700 | 43 |
| 2009/02/27 | 32,500 | 32,500 | 31,000 | 31,000 | 16 |
| 2009/02/26 | 30,050 | 32,500 | 30,000 | 32,500 | 19 |
| 2009/02/25 | 30,900 | 31,000 | 29,730 | 29,780 | 8 |
| 2009/02/24 | 29,500 | 29,800 | 29,000 | 29,500 | 17 |
| 2009/02/23 | 29,300 | 30,000 | 29,300 | 29,550 | 10 |
| 2009/02/20 | 30,400 | 31,400 | 29,500 | 29,500 | 24 |
| 2009/02/19 | 31,000 | 31,000 | 30,800 | 30,800 | 12 |
| 2009/02/18 | 30,500 | 30,800 | 30,300 | 30,500 | 14 |
| 2009/02/17 | 31,000 | 31,900 | 30,550 | 30,950 | 10 |
| 2009/02/16 | 31,000 | 31,000 | 30,250 | 31,000 | 30 |
| 2009/02/13 | 31,350 | 32,150 | 30,150 | 31,500 | 38 |
| 2009/02/12 | 32,050 | 32,050 | 30,750 | 31,750 | 17 |
| 2009/02/10 | 34,000 | 34,000 | 32,500 | 32,900 | 29 |
| 2009/02/09 | 33,000 | 35,950 | 33,000 | 34,000 | 70 |
| 2009/02/06 | 31,550 | 32,400 | 31,550 | 32,400 | 31 |
| 2009/02/05 | 31,000 | 31,000 | 30,700 | 30,750 | 6 |
| 2009/02/04 | 31,500 | 31,500 | 30,950 | 30,950 | 18 |
| 2009/02/03 | 31,300 | 31,300 | 30,100 | 31,000 | 59 |
| 2009/02/02 | 32,500 | 32,900 | 31,200 | 32,900 | 22 |
| 2009/01/30 | 32,600 | 32,850 | 32,500 | 32,500 | 27 |
| 2009/01/29 | 33,450 | 33,500 | 32,300 | 33,100 | 8 |
| 2009/01/28 | 30,850 | 33,600 | 30,850 | 33,100 | 22 |
| 2009/01/27 | 30,500 | 31,400 | 30,500 | 30,900 | 17 |
| 2009/01/26 | 31,000 | 31,500 | 30,200 | 31,400 | 27 |
| 2009/01/23 | 32,100 | 34,700 | 32,100 | 33,000 | 27 |
| 2009/01/22 | 33,500 | 34,450 | 32,050 | 32,100 | 56 |
| 2009/01/21 | 34,750 | 34,750 | 33,500 | 33,500 | 38 |
| 2009/01/20 | 35,500 | 36,000 | 34,750 | 34,750 | 30 |
| 2009/01/19 | 34,750 | 35,500 | 34,750 | 35,100 | 40 |
| 2009/01/16 | 34,300 | 36,000 | 34,200 | 35,550 | 58 |
| 2009/01/15 | 34,300 | 36,400 | 34,200 | 35,900 | 102 |
| 2009/01/14 | 41,000 | 41,000 | 37,000 | 37,100 | 421 |
| 2009/01/13 | 37,000 | 37,000 | 37,000 | 37,000 | 59 |
| 2009/01/09 | 32,150 | 33,000 | 32,150 | 33,000 | 58 |
| 2009/01/08 | 32,100 | 33,400 | 32,100 | 33,350 | 128 |
| 2009/01/07 | 36,800 | 37,000 | 32,500 | 35,000 | 121 |
| 2009/01/06 | 37,200 | 37,200 | 35,150 | 36,500 | 26 |
| 2009/01/05 | 39,600 | 39,600 | 37,400 | 37,800 | 31 |