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 |
---|---|---|---|---|---|
2011/12/30 | 264 | 287 | 213 | 213 | 369,100 |
2011/12/29 | 200 | 287 | 193 | 240 | 591,300 |
2011/12/28 | 169 | 214 | 169 | 210 | 75,200 |
2011/12/27 | 164 | 165 | 164 | 164 | 800 |
2011/12/26 | 162 | 164 | 162 | 164 | 700 |
2011/12/22 | 160 | 160 | 157 | 157 | 2,600 |
2011/12/21 | 164 | 165 | 164 | 165 | 400 |
2011/12/20 | 168 | 168 | 164 | 164 | 400 |
2011/12/19 | 170 | 170 | 169 | 170 | 1,300 |
2011/12/16 | 161 | 163 | 161 | 162 | 600 |
2011/12/15 | 161 | 167 | 161 | 167 | 800 |
2011/12/14 | 161 | 161 | 158 | 158 | 1,500 |
2011/12/13 | 161 | 161 | 159 | 159 | 300 |
2011/12/12 | 161 | 164 | 161 | 164 | 200 |
2011/12/09 | 161 | 161 | 155 | 155 | 400 |
2011/12/07 | 160 | 160 | 160 | 160 | 200 |
2011/12/06 | 165 | 165 | 159 | 159 | 2,900 |
2011/12/05 | 159 | 159 | 159 | 159 | 400 |
2011/12/02 | 159 | 159 | 159 | 159 | 500 |
2011/12/01 | 158 | 160 | 158 | 159 | 1,900 |
2011/11/30 | 0 | 0 | 0 | 158 | 0 |
2011/11/29 | 157 | 158 | 157 | 158 | 200 |
2011/11/28 | 0 | 0 | 0 | 153 | 0 |
2011/11/25 | 153 | 153 | 153 | 153 | 200 |
2011/11/24 | 0 | 0 | 0 | 153 | 0 |
2011/11/22 | 0 | 0 | 0 | 153 | 0 |
2011/11/21 | 155 | 155 | 153 | 153 | 200 |
2011/11/18 | 0 | 0 | 0 | 152 | 0 |
2011/11/17 | 0 | 0 | 0 | 152 | 0 |
2011/11/16 | 152 | 153 | 152 | 152 | 400 |
2011/11/15 | 152 | 155 | 152 | 155 | 400 |
2011/11/14 | 152 | 155 | 152 | 155 | 200 |
2011/11/11 | 151 | 151 | 151 | 151 | 1,000 |
2011/11/10 | 160 | 160 | 159 | 159 | 1,500 |
2011/11/09 | 159 | 160 | 159 | 160 | 700 |
2011/11/08 | 0 | 0 | 0 | 157 | 0 |
2011/11/07 | 160 | 160 | 152 | 157 | 500 |
2011/11/04 | 155 | 155 | 150 | 155 | 3,000 |
2011/11/02 | 160 | 160 | 160 | 160 | 1,200 |
2011/11/01 | 164 | 164 | 158 | 158 | 1,600 |
2011/10/31 | 160 | 164 | 160 | 164 | 300 |
2011/10/28 | 0 | 0 | 0 | 160 | 0 |
2011/10/27 | 164 | 164 | 160 | 160 | 300 |
2011/10/26 | 0 | 0 | 0 | 161 | 0 |
2011/10/25 | 0 | 0 | 0 | 161 | 0 |
2011/10/24 | 0 | 0 | 0 | 161 | 0 |
2011/10/21 | 0 | 0 | 0 | 161 | 0 |
2011/10/20 | 160 | 161 | 160 | 161 | 600 |
2011/10/19 | 165 | 165 | 165 | 165 | 100 |
2011/10/18 | 0 | 0 | 0 | 163 | 0 |
2011/10/17 | 160 | 163 | 160 | 163 | 600 |
2011/10/14 | 161 | 163 | 159 | 163 | 600 |
2011/10/13 | 165 | 165 | 163 | 163 | 400 |
2011/10/12 | 160 | 165 | 160 | 165 | 1,100 |
2011/10/11 | 165 | 165 | 165 | 165 | 100 |
2011/10/07 | 162 | 162 | 162 | 162 | 300 |
2011/10/06 | 165 | 165 | 165 | 165 | 100 |
2011/10/05 | 165 | 167 | 165 | 167 | 400 |
2011/10/04 | 173 | 173 | 168 | 168 | 1,700 |
2011/10/03 | 168 | 173 | 168 | 173 | 400 |
2011/09/30 | 168 | 168 | 168 | 168 | 200 |
2011/09/29 | 168 | 168 | 168 | 168 | 100 |
2011/09/28 | 166 | 170 | 166 | 168 | 300 |
2011/09/27 | 168 | 176 | 168 | 176 | 300 |
2011/09/26 | 170 | 178 | 166 | 177 | 1,200 |
2011/09/22 | 176 | 178 | 170 | 178 | 800 |
2011/09/21 | 178 | 179 | 178 | 179 | 300 |
2011/09/20 | 0 | 0 | 0 | 175 | 0 |
2011/09/16 | 175 | 175 | 175 | 175 | 200 |
2011/09/15 | 178 | 178 | 177 | 177 | 200 |
2011/09/14 | 177 | 178 | 172 | 178 | 1,700 |
2011/09/13 | 178 | 178 | 178 | 178 | 800 |
2011/09/12 | 173 | 173 | 173 | 173 | 200 |
2011/09/09 | 173 | 173 | 173 | 173 | 500 |
2011/09/08 | 179 | 179 | 179 | 179 | 400 |
2011/09/07 | 0 | 0 | 0 | 174 | 0 |
2011/09/06 | 0 | 0 | 0 | 174 | 0 |
2011/09/05 | 174 | 174 | 174 | 174 | 100 |
2011/09/02 | 179 | 179 | 179 | 179 | 2,100 |
2011/09/01 | 176 | 179 | 176 | 179 | 300 |
2011/08/31 | 175 | 175 | 175 | 175 | 2,000 |
2011/08/30 | 179 | 179 | 179 | 179 | 100 |
2011/08/29 | 173 | 176 | 173 | 175 | 900 |
2011/08/26 | 180 | 180 | 180 | 180 | 100 |
2011/08/25 | 180 | 180 | 180 | 180 | 200 |
2011/08/24 | 180 | 180 | 180 | 180 | 300 |
2011/08/23 | 172 | 179 | 171 | 179 | 900 |
2011/08/22 | 175 | 175 | 175 | 175 | 300 |
2011/08/19 | 178 | 178 | 177 | 177 | 900 |
2011/08/18 | 180 | 180 | 180 | 180 | 400 |
2011/08/17 | 179 | 183 | 178 | 183 | 400 |
2011/08/16 | 175 | 175 | 175 | 175 | 500 |
2011/08/15 | 0 | 0 | 0 | 175 | 0 |
2011/08/12 | 175 | 175 | 175 | 175 | 400 |
2011/08/11 | 0 | 0 | 0 | 180 | 0 |
2011/08/10 | 180 | 180 | 180 | 180 | 1,500 |
2011/08/09 | 175 | 180 | 175 | 180 | 1,100 |
2011/08/08 | 180 | 180 | 180 | 180 | 1,000 |
2011/08/05 | 181 | 181 | 176 | 180 | 3,900 |
2011/08/04 | 184 | 190 | 184 | 190 | 2,300 |
2011/08/03 | 187 | 189 | 181 | 187 | 13,100 |
2011/08/02 | 198 | 198 | 197 | 197 | 300 |
2011/08/01 | 197 | 197 | 197 | 197 | 1,500 |
2011/07/29 | 196 | 197 | 196 | 197 | 200 |
2011/07/28 | 196 | 196 | 196 | 196 | 100 |
2011/07/27 | 190 | 190 | 190 | 190 | 2,000 |
2011/07/26 | 0 | 0 | 0 | 192 | 0 |
2011/07/25 | 0 | 0 | 0 | 192 | 0 |
2011/07/22 | 0 | 0 | 0 | 192 | 0 |
2011/07/21 | 192 | 192 | 192 | 192 | 800 |
2011/07/20 | 196 | 196 | 191 | 192 | 600 |
2011/07/19 | 195 | 199 | 194 | 199 | 300 |
2011/07/15 | 195 | 195 | 195 | 195 | 200 |
2011/07/14 | 199 | 199 | 199 | 199 | 100 |
2011/07/13 | 199 | 199 | 198 | 198 | 200 |
2011/07/12 | 198 | 198 | 198 | 198 | 100 |
2011/07/11 | 200 | 200 | 199 | 199 | 200 |
2011/07/08 | 194 | 200 | 194 | 199 | 600 |
2011/07/07 | 200 | 200 | 196 | 197 | 900 |
2011/07/06 | 201 | 201 | 201 | 201 | 1,200 |
2011/07/05 | 195 | 201 | 195 | 201 | 800 |
2011/07/04 | 190 | 197 | 190 | 195 | 3,700 |
2011/07/01 | 186 | 190 | 186 | 190 | 400 |
2011/06/30 | 180 | 184 | 180 | 184 | 400 |
2011/06/29 | 182 | 185 | 180 | 180 | 900 |
2011/06/28 | 185 | 185 | 180 | 180 | 500 |
2011/06/27 | 181 | 184 | 181 | 184 | 600 |
2011/06/24 | 185 | 185 | 185 | 185 | 100 |
2011/06/23 | 183 | 183 | 183 | 183 | 100 |
2011/06/22 | 185 | 185 | 185 | 185 | 300 |
2011/06/21 | 185 | 185 | 185 | 185 | 300 |
2011/06/20 | 183 | 183 | 183 | 183 | 100 |
2011/06/17 | 0 | 0 | 0 | 185 | 0 |
2011/06/16 | 182 | 185 | 182 | 185 | 500 |
2011/06/15 | 181 | 181 | 181 | 181 | 400 |
2011/06/14 | 181 | 181 | 181 | 181 | 200 |
2011/06/13 | 180 | 180 | 180 | 180 | 400 |
2011/06/10 | 0 | 0 | 0 | 180 | 0 |
2011/06/09 | 180 | 180 | 180 | 180 | 600 |
2011/06/08 | 179 | 180 | 179 | 179 | 3,200 |
2011/06/07 | 184 | 184 | 180 | 182 | 600 |
2011/06/06 | 185 | 185 | 184 | 184 | 700 |
2011/06/03 | 0 | 0 | 0 | 184 | 0 |
2011/06/02 | 187 | 187 | 184 | 184 | 2,300 |
2011/06/01 | 186 | 186 | 186 | 186 | 100 |
2011/05/31 | 182 | 182 | 182 | 182 | 400 |
2011/05/30 | 190 | 190 | 190 | 190 | 100 |
2011/05/27 | 185 | 190 | 185 | 190 | 300 |
2011/05/26 | 0 | 0 | 0 | 189 | 0 |
2011/05/25 | 189 | 189 | 189 | 189 | 100 |
2011/05/24 | 185 | 185 | 178 | 178 | 2,300 |
2011/05/23 | 191 | 191 | 191 | 191 | 100 |
2011/05/20 | 191 | 191 | 191 | 191 | 100 |
2011/05/19 | 196 | 196 | 191 | 191 | 800 |
2011/05/18 | 0 | 0 | 0 | 196 | 0 |
2011/05/17 | 191 | 196 | 190 | 196 | 600 |
2011/05/16 | 192 | 197 | 191 | 197 | 1,300 |
2011/05/13 | 192 | 192 | 192 | 192 | 100 |
2011/05/12 | 0 | 0 | 0 | 193 | 0 |
2011/05/11 | 0 | 0 | 0 | 193 | 0 |
2011/05/10 | 193 | 193 | 193 | 193 | 300 |
2011/05/09 | 191 | 193 | 191 | 191 | 1,600 |
2011/05/06 | 198 | 198 | 190 | 192 | 500 |
2011/05/02 | 198 | 198 | 198 | 198 | 1,700 |
2011/04/28 | 194 | 198 | 194 | 198 | 1,500 |
2011/04/27 | 205 | 205 | 194 | 194 | 900 |
2011/04/26 | 201 | 201 | 201 | 201 | 100 |
2011/04/25 | 205 | 205 | 197 | 197 | 5,400 |
2011/04/22 | 207 | 210 | 204 | 204 | 4,100 |
2011/04/21 | 200 | 205 | 200 | 204 | 3,400 |
2011/04/20 | 190 | 200 | 190 | 198 | 2,900 |
2011/04/19 | 185 | 189 | 185 | 189 | 800 |
2011/04/18 | 180 | 187 | 180 | 187 | 200 |
2011/04/15 | 181 | 181 | 180 | 180 | 1,000 |
2011/04/14 | 185 | 185 | 183 | 183 | 1,100 |
2011/04/13 | 178 | 183 | 178 | 183 | 1,100 |
2011/04/12 | 185 | 185 | 183 | 183 | 1,200 |
2011/04/11 | 185 | 188 | 185 | 188 | 2,100 |
2011/04/08 | 176 | 189 | 176 | 189 | 400 |
2011/04/07 | 0 | 0 | 0 | 186 | 0 |
2011/04/06 | 186 | 186 | 186 | 186 | 400 |
2011/04/05 | 193 | 193 | 186 | 186 | 2,300 |
2011/04/04 | 190 | 190 | 190 | 190 | 1,500 |
2011/04/01 | 188 | 193 | 188 | 190 | 400 |
2011/03/31 | 189 | 190 | 183 | 185 | 7,500 |
2011/03/30 | 190 | 194 | 185 | 189 | 3,200 |
2011/03/29 | 195 | 195 | 195 | 195 | 600 |
2011/03/28 | 196 | 200 | 195 | 200 | 800 |
2011/03/25 | 194 | 198 | 194 | 198 | 1,700 |
2011/03/24 | 207 | 207 | 196 | 196 | 1,400 |
2011/03/23 | 199 | 200 | 199 | 200 | 900 |
2011/03/22 | 198 | 200 | 195 | 199 | 2,600 |
2011/03/18 | 198 | 207 | 168 | 194 | 7,800 |
2011/03/17 | 208 | 208 | 200 | 204 | 2,500 |
2011/03/16 | 152 | 195 | 152 | 195 | 7,900 |
2011/03/15 | 202 | 202 | 145 | 145 | 26,400 |
2011/03/14 | 220 | 220 | 175 | 216 | 20,700 |
2011/03/11 | 245 | 245 | 242 | 243 | 2,500 |
2011/03/10 | 250 | 251 | 245 | 245 | 7,400 |
2011/03/09 | 249 | 249 | 249 | 249 | 500 |
2011/03/08 | 246 | 251 | 246 | 249 | 7,200 |
2011/03/07 | 250 | 250 | 246 | 247 | 5,200 |
2011/03/04 | 252 | 253 | 240 | 246 | 23,800 |
2011/03/03 | 263 | 270 | 246 | 252 | 69,300 |
2011/03/02 | 238 | 314 | 238 | 262 | 133,100 |
2011/03/01 | 250 | 250 | 234 | 234 | 1,900 |
2011/02/28 | 230 | 250 | 230 | 250 | 1,700 |
2011/02/25 | 253 | 253 | 217 | 243 | 4,200 |
2011/02/24 | 0 | 0 | 0 | 52,000 | 0 |
2011/02/24 | 1 -> 200.00 分割 | ||||
2011/02/23 | 52,000 | 52,000 | 50,300 | 52,000 | 5 |
2011/02/22 | 52,000 | 52,000 | 50,600 | 51,600 | 15 |
2011/02/21 | 49,950 | 55,800 | 49,500 | 52,000 | 25 |
2011/02/18 | 49,950 | 49,950 | 48,800 | 49,950 | 47 |
2011/02/17 | 48,700 | 49,950 | 48,700 | 49,950 | 4 |
2011/02/16 | 49,200 | 49,200 | 48,700 | 48,700 | 8 |
2011/02/15 | 50,000 | 51,100 | 50,000 | 51,000 | 3 |
2011/02/14 | 48,200 | 49,900 | 48,200 | 49,900 | 7 |
2011/02/10 | 50,200 | 50,200 | 49,600 | 49,600 | 2 |
2011/02/09 | 50,800 | 50,800 | 48,000 | 49,500 | 12 |
2011/02/08 | 51,000 | 51,700 | 50,000 | 50,000 | 8 |
2011/02/07 | 51,000 | 51,000 | 50,600 | 50,600 | 3 |
2011/02/04 | 50,500 | 52,000 | 50,100 | 51,000 | 11 |
2011/02/03 | 51,800 | 52,000 | 50,500 | 50,500 | 19 |
2011/02/02 | 50,100 | 52,000 | 50,000 | 51,000 | 44 |
2011/02/01 | 50,100 | 50,100 | 50,000 | 50,000 | 6 |
2011/01/31 | 47,650 | 47,650 | 47,600 | 47,600 | 14 |
2011/01/28 | 50,000 | 50,200 | 46,050 | 48,000 | 149 |
2011/01/27 | 46,500 | 49,500 | 46,000 | 49,500 | 45 |
2011/01/26 | 46,350 | 47,800 | 46,350 | 47,550 | 41 |
2011/01/25 | 48,450 | 48,450 | 48,450 | 48,450 | 1 |
2011/01/24 | 48,600 | 48,600 | 46,600 | 48,450 | 11 |
2011/01/21 | 47,500 | 48,600 | 47,500 | 48,600 | 4 |
2011/01/20 | 48,000 | 48,100 | 47,500 | 47,500 | 7 |
2011/01/19 | 49,900 | 49,900 | 49,900 | 49,900 | 2 |
2011/01/18 | 49,950 | 49,950 | 49,900 | 49,900 | 4 |
2011/01/17 | 49,000 | 49,500 | 48,000 | 48,000 | 9 |
2011/01/14 | 47,400 | 48,750 | 47,250 | 48,700 | 12 |
2011/01/13 | 47,400 | 49,500 | 47,000 | 49,500 | 23 |
2011/01/12 | 47,000 | 52,000 | 46,300 | 51,000 | 119 |
2011/01/11 | 46,900 | 46,900 | 46,900 | 46,900 | 8 |
2011/01/07 | 46,300 | 46,300 | 46,300 | 46,300 | 4 |
2011/01/06 | 45,100 | 45,200 | 45,100 | 45,200 | 4 |
2011/01/05 | 0 | 0 | 0 | 46,500 | 0 |
2011/01/04 | 45,000 | 46,500 | 45,000 | 46,500 | 15 |