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 |
---|---|---|---|---|---|
2013/12/30 | 400 | 418 | 390 | 400 | 27,100 |
2013/12/27 | 388 | 457 | 381 | 405 | 47,300 |
2013/12/26 | 380 | 385 | 380 | 380 | 2,200 |
2013/12/25 | 381 | 384 | 374 | 384 | 9,300 |
2013/12/24 | 380 | 382 | 374 | 381 | 51,700 |
2013/12/20 | 390 | 391 | 385 | 385 | 5,000 |
2013/12/19 | 389 | 389 | 389 | 389 | 5,800 |
2013/12/18 | 400 | 400 | 372 | 390 | 18,700 |
2013/12/17 | 390 | 391 | 390 | 391 | 4,900 |
2013/12/16 | 406 | 406 | 395 | 396 | 5,100 |
2013/12/13 | 402 | 404 | 398 | 404 | 500 |
2013/12/12 | 399 | 403 | 398 | 403 | 2,000 |
2013/12/11 | 401 | 409 | 395 | 395 | 4,700 |
2013/12/10 | 396 | 411 | 396 | 401 | 15,000 |
2013/12/09 | 391 | 393 | 391 | 392 | 1,700 |
2013/12/06 | 399 | 401 | 390 | 391 | 8,400 |
2013/12/05 | 400 | 405 | 400 | 400 | 9,300 |
2013/12/04 | 400 | 419 | 398 | 399 | 15,700 |
2013/12/03 | 403 | 403 | 394 | 397 | 4,000 |
2013/12/02 | 398 | 403 | 384 | 403 | 22,800 |
2013/11/29 | 387 | 462 | 386 | 406 | 84,700 |
2013/11/28 | 371 | 382 | 371 | 382 | 5,400 |
2013/11/27 | 364 | 375 | 364 | 375 | 3,700 |
2013/11/26 | 370 | 370 | 370 | 370 | 200 |
2013/11/25 | 370 | 370 | 370 | 370 | 200 |
2013/11/22 | 376 | 382 | 373 | 373 | 4,800 |
2013/11/21 | 366 | 376 | 363 | 376 | 5,400 |
2013/11/20 | 367 | 367 | 359 | 366 | 4,000 |
2013/11/19 | 361 | 367 | 361 | 367 | 3,000 |
2013/11/18 | 376 | 390 | 360 | 369 | 14,200 |
2013/11/15 | 355 | 360 | 353 | 360 | 12,100 |
2013/11/14 | 348 | 348 | 347 | 347 | 200 |
2013/11/13 | 349 | 352 | 346 | 346 | 800 |
2013/11/12 | 348 | 356 | 348 | 348 | 3,000 |
2013/11/11 | 337 | 341 | 337 | 340 | 4,500 |
2013/11/08 | 337 | 337 | 336 | 336 | 2,100 |
2013/11/07 | 337 | 337 | 337 | 337 | 100 |
2013/11/05 | 337 | 340 | 335 | 335 | 2,000 |
2013/11/01 | 341 | 341 | 335 | 335 | 2,600 |
2013/10/31 | 338 | 341 | 338 | 341 | 700 |
2013/10/30 | 344 | 344 | 340 | 340 | 2,800 |
2013/10/29 | 347 | 347 | 340 | 340 | 1,400 |
2013/10/28 | 340 | 346 | 339 | 346 | 300 |
2013/10/25 | 342 | 342 | 339 | 339 | 4,000 |
2013/10/24 | 345 | 345 | 343 | 344 | 1,000 |
2013/10/23 | 346 | 346 | 344 | 344 | 2,600 |
2013/10/22 | 352 | 353 | 345 | 345 | 6,600 |
2013/10/21 | 356 | 356 | 345 | 353 | 3,400 |
2013/10/18 | 345 | 353 | 331 | 353 | 9,300 |
2013/10/17 | 353 | 365 | 342 | 349 | 13,700 |
2013/10/16 | 341 | 355 | 339 | 345 | 6,100 |
2013/10/15 | 330 | 343 | 330 | 340 | 23,000 |
2013/10/11 | 323 | 360 | 323 | 330 | 15,800 |
2013/10/10 | 317 | 325 | 317 | 325 | 1,600 |
2013/10/08 | 327 | 327 | 327 | 327 | 100 |
2013/10/07 | 320 | 325 | 313 | 314 | 2,500 |
2013/10/04 | 323 | 328 | 323 | 328 | 4,600 |
2013/10/03 | 322 | 322 | 321 | 321 | 300 |
2013/10/02 | 329 | 329 | 318 | 322 | 2,700 |
2013/10/01 | 328 | 328 | 325 | 328 | 2,400 |
2013/09/30 | 322 | 326 | 319 | 326 | 12,400 |
2013/09/27 | 315 | 317 | 315 | 317 | 1,900 |
2013/09/26 | 312 | 314 | 312 | 314 | 600 |
2013/09/25 | 316 | 316 | 312 | 312 | 2,400 |
2013/09/24 | 312 | 318 | 312 | 316 | 2,500 |
2013/09/20 | 312 | 313 | 311 | 311 | 800 |
2013/09/19 | 319 | 319 | 315 | 315 | 700 |
2013/09/18 | 310 | 313 | 310 | 313 | 6,200 |
2013/09/17 | 319 | 319 | 316 | 316 | 1,000 |
2013/09/13 | 319 | 319 | 319 | 319 | 600 |
2013/09/11 | 319 | 319 | 319 | 319 | 200 |
2013/09/10 | 316 | 319 | 316 | 319 | 700 |
2013/09/09 | 320 | 320 | 313 | 313 | 300 |
2013/09/06 | 313 | 313 | 312 | 313 | 700 |
2013/09/05 | 313 | 317 | 313 | 317 | 400 |
2013/09/04 | 310 | 315 | 310 | 315 | 1,700 |
2013/09/03 | 309 | 310 | 309 | 310 | 1,100 |
2013/09/02 | 314 | 315 | 310 | 310 | 1,000 |
2013/08/30 | 309 | 314 | 309 | 314 | 200 |
2013/08/29 | 315 | 315 | 308 | 308 | 300 |
2013/08/28 | 325 | 325 | 310 | 315 | 2,100 |
2013/08/27 | 330 | 333 | 330 | 333 | 1,400 |
2013/08/26 | 326 | 328 | 326 | 328 | 700 |
2013/08/23 | 325 | 325 | 320 | 324 | 1,000 |
2013/08/21 | 325 | 325 | 325 | 325 | 200 |
2013/08/19 | 328 | 330 | 328 | 330 | 1,400 |
2013/08/16 | 328 | 328 | 328 | 328 | 500 |
2013/08/15 | 326 | 326 | 326 | 326 | 100 |
2013/08/14 | 328 | 328 | 326 | 326 | 1,100 |
2013/08/13 | 325 | 325 | 325 | 325 | 300 |
2013/08/12 | 319 | 325 | 319 | 325 | 600 |
2013/08/09 | 322 | 322 | 319 | 320 | 700 |
2013/08/08 | 325 | 325 | 325 | 325 | 200 |
2013/08/07 | 324 | 331 | 324 | 326 | 2,900 |
2013/08/06 | 327 | 327 | 320 | 320 | 1,000 |
2013/08/05 | 324 | 326 | 324 | 325 | 2,700 |
2013/08/02 | 323 | 332 | 322 | 323 | 1,800 |
2013/08/01 | 319 | 319 | 314 | 318 | 1,600 |
2013/07/31 | 312 | 315 | 312 | 315 | 500 |
2013/07/30 | 312 | 312 | 312 | 312 | 100 |
2013/07/29 | 311 | 323 | 311 | 311 | 900 |
2013/07/26 | 320 | 320 | 314 | 314 | 3,000 |
2013/07/25 | 317 | 321 | 317 | 321 | 800 |
2013/07/24 | 321 | 321 | 320 | 320 | 300 |
2013/07/23 | 319 | 319 | 319 | 319 | 200 |
2013/07/22 | 320 | 321 | 317 | 317 | 2,800 |
2013/07/19 | 318 | 319 | 317 | 319 | 1,000 |
2013/07/18 | 323 | 323 | 319 | 319 | 1,100 |
2013/07/12 | 339 | 339 | 330 | 331 | 1,200 |
2013/07/11 | 329 | 343 | 327 | 341 | 4,600 |
2013/07/10 | 320 | 335 | 320 | 329 | 5,900 |
2013/07/09 | 311 | 319 | 311 | 319 | 1,300 |
2013/07/08 | 310 | 313 | 310 | 311 | 1,600 |
2013/07/05 | 307 | 307 | 307 | 307 | 1,200 |
2013/07/04 | 309 | 309 | 307 | 307 | 400 |
2013/07/03 | 309 | 310 | 308 | 309 | 2,300 |
2013/07/02 | 305 | 318 | 305 | 313 | 2,100 |
2013/07/01 | 310 | 310 | 305 | 305 | 3,000 |
2013/06/28 | 297 | 310 | 294 | 310 | 4,700 |
2013/06/27 | 296 | 296 | 296 | 296 | 600 |
2013/06/26 | 299 | 300 | 296 | 300 | 2,700 |
2013/06/25 | 297 | 297 | 296 | 297 | 3,000 |
2013/06/24 | 301 | 305 | 300 | 300 | 2,500 |
2013/06/21 | 303 | 303 | 296 | 303 | 3,000 |
2013/06/20 | 300 | 313 | 300 | 313 | 900 |
2013/06/19 | 306 | 319 | 306 | 306 | 4,300 |
2013/06/18 | 306 | 306 | 306 | 306 | 200 |
2013/06/17 | 299 | 314 | 299 | 314 | 2,400 |
2013/06/14 | 296 | 298 | 295 | 296 | 1,500 |
2013/06/13 | 300 | 300 | 297 | 297 | 1,900 |
2013/06/12 | 300 | 301 | 300 | 301 | 1,700 |
2013/06/11 | 309 | 309 | 301 | 305 | 2,800 |
2013/06/10 | 311 | 311 | 293 | 302 | 7,700 |
2013/06/07 | 301 | 308 | 273 | 308 | 16,600 |
2013/06/06 | 309 | 309 | 302 | 302 | 2,800 |
2013/06/05 | 305 | 315 | 304 | 315 | 3,100 |
2013/06/04 | 304 | 307 | 304 | 307 | 10,100 |
2013/06/03 | 309 | 309 | 303 | 305 | 4,600 |
2013/05/31 | 302 | 309 | 302 | 309 | 7,300 |
2013/05/30 | 317 | 317 | 308 | 310 | 6,800 |
2013/05/29 | 315 | 319 | 312 | 319 | 900 |
2013/05/28 | 310 | 315 | 301 | 315 | 5,900 |
2013/05/27 | 324 | 324 | 315 | 315 | 2,100 |
2013/05/24 | 319 | 330 | 314 | 326 | 4,700 |
2013/05/23 | 343 | 343 | 320 | 320 | 8,200 |
2013/05/22 | 335 | 335 | 331 | 334 | 3,300 |
2013/05/21 | 342 | 342 | 332 | 335 | 2,800 |
2013/05/20 | 338 | 344 | 338 | 343 | 3,000 |
2013/05/17 | 323 | 342 | 322 | 335 | 5,600 |
2013/05/16 | 339 | 339 | 307 | 320 | 35,800 |
2013/05/15 | 345 | 350 | 336 | 336 | 11,300 |
2013/05/14 | 344 | 344 | 344 | 344 | 400 |
2013/05/13 | 345 | 345 | 332 | 344 | 13,400 |
2013/05/10 | 347 | 347 | 341 | 342 | 10,500 |
2013/05/09 | 359 | 359 | 347 | 347 | 4,800 |
2013/05/08 | 363 | 368 | 350 | 359 | 5,600 |
2013/05/07 | 340 | 360 | 340 | 360 | 10,800 |
2013/05/02 | 338 | 339 | 337 | 337 | 1,700 |
2013/05/01 | 335 | 338 | 335 | 338 | 1,400 |
2013/04/30 | 341 | 341 | 335 | 335 | 2,800 |
2013/04/26 | 338 | 339 | 332 | 338 | 1,500 |
2013/04/25 | 340 | 340 | 331 | 337 | 7,300 |
2013/04/24 | 334 | 339 | 332 | 334 | 11,800 |
2013/04/23 | 334 | 339 | 332 | 333 | 5,000 |
2013/04/22 | 333 | 335 | 329 | 335 | 6,000 |
2013/04/19 | 318 | 329 | 300 | 328 | 24,200 |
2013/04/18 | 315 | 318 | 312 | 318 | 1,600 |
2013/04/17 | 311 | 318 | 311 | 314 | 2,300 |
2013/04/16 | 307 | 308 | 304 | 306 | 8,300 |
2013/04/15 | 323 | 323 | 312 | 313 | 2,200 |
2013/04/12 | 310 | 313 | 310 | 313 | 3,100 |
2013/04/11 | 314 | 315 | 309 | 309 | 5,700 |
2013/04/10 | 314 | 315 | 309 | 309 | 5,800 |
2013/04/09 | 321 | 321 | 313 | 313 | 900 |
2013/04/08 | 309 | 318 | 308 | 318 | 3,500 |
2013/04/05 | 303 | 305 | 303 | 305 | 2,400 |
2013/04/04 | 304 | 304 | 300 | 300 | 2,400 |
2013/04/03 | 307 | 309 | 303 | 309 | 2,700 |
2013/04/02 | 299 | 304 | 297 | 300 | 8,200 |
2013/04/01 | 309 | 317 | 292 | 299 | 16,800 |
2013/03/29 | 330 | 330 | 290 | 308 | 73,700 |
2013/03/28 | 316 | 335 | 316 | 328 | 14,200 |
2013/03/27 | 321 | 328 | 316 | 316 | 9,300 |
2013/03/26 | 320 | 325 | 320 | 324 | 3,700 |
2013/03/25 | 319 | 330 | 311 | 311 | 15,500 |
2013/03/22 | 309 | 313 | 309 | 310 | 3,500 |
2013/03/21 | 303 | 319 | 303 | 308 | 12,200 |
2013/03/19 | 305 | 315 | 301 | 302 | 14,100 |
2013/03/18 | 298 | 305 | 290 | 290 | 25,800 |
2013/03/15 | 292 | 297 | 283 | 297 | 7,800 |
2013/03/14 | 290 | 291 | 285 | 285 | 700 |
2013/03/13 | 290 | 290 | 290 | 290 | 4,800 |
2013/03/12 | 290 | 290 | 282 | 286 | 10,400 |
2013/03/11 | 281 | 293 | 281 | 293 | 14,100 |
2013/03/08 | 280 | 281 | 278 | 278 | 800 |
2013/03/07 | 273 | 281 | 273 | 277 | 7,200 |
2013/03/06 | 283 | 283 | 268 | 268 | 6,100 |
2013/03/05 | 268 | 270 | 262 | 263 | 13,900 |
2013/03/04 | 270 | 270 | 264 | 266 | 4,100 |
2013/03/01 | 270 | 272 | 265 | 272 | 2,300 |
2013/02/28 | 265 | 273 | 265 | 270 | 1,700 |
2013/02/27 | 265 | 266 | 260 | 260 | 10,800 |
2013/02/26 | 266 | 266 | 266 | 266 | 1,200 |
2013/02/25 | 270 | 274 | 266 | 266 | 4,000 |
2013/02/22 | 272 | 274 | 270 | 274 | 2,200 |
2013/02/21 | 274 | 274 | 272 | 272 | 600 |
2013/02/20 | 268 | 273 | 268 | 273 | 1,600 |
2013/02/19 | 266 | 277 | 260 | 265 | 5,500 |
2013/02/18 | 260 | 262 | 258 | 260 | 5,100 |
2013/02/15 | 271 | 271 | 253 | 258 | 4,700 |
2013/02/14 | 276 | 277 | 269 | 276 | 2,200 |
2013/02/13 | 276 | 276 | 265 | 265 | 5,800 |
2013/02/12 | 279 | 280 | 276 | 276 | 4,800 |
2013/02/08 | 288 | 288 | 272 | 282 | 3,300 |
2013/02/07 | 290 | 290 | 275 | 280 | 6,500 |
2013/02/06 | 290 | 290 | 279 | 282 | 1,300 |
2013/02/05 | 286 | 286 | 282 | 286 | 1,600 |
2013/02/04 | 279 | 286 | 279 | 286 | 2,800 |
2013/02/01 | 281 | 281 | 281 | 281 | 1,000 |
2013/01/31 | 280 | 281 | 280 | 281 | 500 |
2013/01/30 | 275 | 280 | 275 | 280 | 7,000 |
2013/01/29 | 277 | 285 | 274 | 280 | 4,500 |
2013/01/28 | 284 | 284 | 281 | 281 | 2,000 |
2013/01/25 | 285 | 285 | 281 | 281 | 5,200 |
2013/01/24 | 281 | 281 | 281 | 281 | 1,200 |
2013/01/23 | 278 | 278 | 273 | 278 | 1,600 |
2013/01/22 | 268 | 280 | 268 | 278 | 5,800 |
2013/01/21 | 275 | 280 | 273 | 276 | 2,100 |
2013/01/18 | 269 | 279 | 269 | 275 | 3,500 |
2013/01/17 | 275 | 275 | 270 | 270 | 1,400 |
2013/01/16 | 279 | 279 | 275 | 275 | 2,000 |
2013/01/15 | 281 | 281 | 278 | 278 | 2,200 |
2013/01/11 | 281 | 287 | 280 | 287 | 500 |
2013/01/10 | 289 | 289 | 280 | 280 | 8,200 |
2013/01/09 | 277 | 281 | 277 | 281 | 1,900 |
2013/01/08 | 272 | 280 | 272 | 277 | 2,700 |
2013/01/07 | 265 | 280 | 265 | 272 | 6,700 |
2013/01/04 | 290 | 290 | 263 | 272 | 15,300 |