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 |
---|---|---|---|---|---|
2014/12/30 | 530 | 535 | 483 | 495 | 53,000 |
2014/12/29 | 496 | 530 | 495 | 510 | 28,900 |
2014/12/26 | 484 | 488 | 471 | 480 | 2,600 |
2014/12/25 | 479 | 485 | 478 | 485 | 1,600 |
2014/12/24 | 477 | 485 | 477 | 479 | 2,300 |
2014/12/22 | 488 | 488 | 476 | 478 | 6,100 |
2014/12/19 | 472 | 472 | 466 | 472 | 500 |
2014/12/18 | 469 | 475 | 460 | 470 | 2,500 |
2014/12/17 | 459 | 465 | 459 | 465 | 1,100 |
2014/12/16 | 474 | 474 | 454 | 458 | 6,200 |
2014/12/15 | 478 | 478 | 464 | 465 | 2,600 |
2014/12/12 | 467 | 476 | 467 | 473 | 1,400 |
2014/12/11 | 474 | 475 | 467 | 467 | 3,700 |
2014/12/10 | 488 | 488 | 477 | 477 | 2,100 |
2014/12/09 | 479 | 481 | 474 | 481 | 800 |
2014/12/08 | 487 | 495 | 472 | 485 | 3,500 |
2014/12/05 | 470 | 484 | 464 | 484 | 15,100 |
2014/12/04 | 459 | 471 | 459 | 463 | 12,700 |
2014/12/03 | 456 | 463 | 456 | 457 | 6,900 |
2014/12/02 | 452 | 452 | 451 | 452 | 1,500 |
2014/12/01 | 452 | 460 | 450 | 450 | 15,900 |
2014/11/28 | 446 | 446 | 445 | 445 | 7,600 |
2014/11/27 | 446 | 446 | 445 | 446 | 2,200 |
2014/11/26 | 440 | 442 | 440 | 442 | 2,100 |
2014/11/25 | 447 | 447 | 442 | 446 | 2,000 |
2014/11/21 | 442 | 442 | 442 | 442 | 100 |
2014/11/20 | 443 | 443 | 440 | 440 | 800 |
2014/11/19 | 440 | 446 | 440 | 440 | 1,700 |
2014/11/18 | 432 | 444 | 432 | 440 | 10,000 |
2014/11/17 | 430 | 432 | 430 | 431 | 1,300 |
2014/11/14 | 429 | 434 | 428 | 428 | 2,400 |
2014/11/13 | 430 | 430 | 428 | 428 | 700 |
2014/11/12 | 428 | 430 | 428 | 430 | 400 |
2014/11/11 | 430 | 430 | 425 | 425 | 2,300 |
2014/11/10 | 435 | 435 | 432 | 432 | 1,200 |
2014/11/07 | 434 | 434 | 432 | 432 | 800 |
2014/11/06 | 435 | 435 | 426 | 429 | 1,900 |
2014/11/05 | 427 | 427 | 424 | 424 | 1,000 |
2014/11/04 | 427 | 428 | 418 | 421 | 8,800 |
2014/10/31 | 418 | 422 | 417 | 422 | 1,700 |
2014/10/30 | 426 | 426 | 417 | 417 | 3,500 |
2014/10/29 | 418 | 426 | 417 | 426 | 4,500 |
2014/10/28 | 423 | 423 | 420 | 420 | 1,000 |
2014/10/27 | 422 | 426 | 421 | 421 | 2,800 |
2014/10/24 | 414 | 420 | 414 | 419 | 800 |
2014/10/23 | 413 | 413 | 412 | 412 | 1,100 |
2014/10/22 | 415 | 418 | 412 | 412 | 900 |
2014/10/21 | 415 | 416 | 415 | 415 | 700 |
2014/10/20 | 406 | 417 | 406 | 416 | 3,200 |
2014/10/17 | 407 | 407 | 404 | 405 | 2,400 |
2014/10/16 | 405 | 407 | 405 | 406 | 1,700 |
2014/10/15 | 403 | 412 | 403 | 412 | 8,900 |
2014/10/14 | 430 | 430 | 401 | 402 | 16,000 |
2014/10/10 | 428 | 430 | 421 | 430 | 9,800 |
2014/10/09 | 445 | 445 | 430 | 432 | 4,900 |
2014/10/08 | 438 | 445 | 434 | 444 | 7,900 |
2014/10/07 | 442 | 447 | 438 | 438 | 6,600 |
2014/10/06 | 445 | 450 | 440 | 440 | 5,000 |
2014/10/03 | 441 | 450 | 439 | 440 | 7,600 |
2014/10/02 | 445 | 447 | 441 | 441 | 2,900 |
2014/10/01 | 449 | 450 | 447 | 450 | 2,600 |
2014/09/30 | 449 | 452 | 441 | 445 | 4,600 |
2014/09/29 | 445 | 450 | 445 | 449 | 1,400 |
2014/09/26 | 448 | 450 | 443 | 450 | 5,900 |
2014/09/25 | 444 | 446 | 441 | 441 | 3,700 |
2014/09/24 | 445 | 445 | 439 | 442 | 7,800 |
2014/09/22 | 446 | 446 | 440 | 445 | 1,300 |
2014/09/19 | 442 | 446 | 442 | 446 | 700 |
2014/09/18 | 450 | 450 | 435 | 442 | 3,300 |
2014/09/17 | 454 | 454 | 441 | 450 | 7,300 |
2014/09/16 | 455 | 455 | 440 | 454 | 2,100 |
2014/09/12 | 450 | 453 | 446 | 453 | 5,900 |
2014/09/11 | 450 | 450 | 445 | 445 | 1,100 |
2014/09/10 | 449 | 449 | 447 | 449 | 2,500 |
2014/09/09 | 444 | 444 | 440 | 441 | 2,900 |
2014/09/08 | 437 | 446 | 437 | 444 | 6,600 |
2014/09/05 | 434 | 435 | 434 | 434 | 3,200 |
2014/09/04 | 438 | 438 | 435 | 435 | 200 |
2014/09/03 | 434 | 442 | 434 | 435 | 3,600 |
2014/09/02 | 436 | 441 | 434 | 434 | 2,500 |
2014/09/01 | 441 | 441 | 434 | 435 | 2,200 |
2014/08/29 | 431 | 443 | 431 | 434 | 17,000 |
2014/08/28 | 430 | 430 | 420 | 429 | 7,000 |
2014/08/27 | 435 | 441 | 433 | 434 | 7,500 |
2014/08/26 | 455 | 460 | 450 | 453 | 8,500 |
2014/08/25 | 452 | 460 | 452 | 453 | 4,600 |
2014/08/22 | 455 | 464 | 449 | 450 | 27,700 |
2014/08/21 | 443 | 469 | 443 | 450 | 29,100 |
2014/08/20 | 436 | 443 | 436 | 441 | 6,300 |
2014/08/19 | 440 | 442 | 437 | 442 | 5,800 |
2014/08/18 | 435 | 439 | 433 | 439 | 5,300 |
2014/08/15 | 432 | 435 | 431 | 435 | 2,400 |
2014/08/14 | 431 | 432 | 428 | 430 | 10,100 |
2014/08/13 | 430 | 436 | 430 | 435 | 1,600 |
2014/08/12 | 437 | 437 | 423 | 431 | 2,700 |
2014/08/11 | 436 | 440 | 434 | 435 | 8,400 |
2014/08/08 | 428 | 433 | 424 | 433 | 5,200 |
2014/08/07 | 440 | 440 | 429 | 435 | 5,000 |
2014/08/06 | 437 | 440 | 437 | 440 | 400 |
2014/08/05 | 438 | 438 | 437 | 437 | 1,100 |
2014/08/04 | 447 | 449 | 433 | 438 | 3,000 |
2014/08/01 | 444 | 448 | 441 | 448 | 2,100 |
2014/07/31 | 444 | 449 | 443 | 443 | 3,000 |
2014/07/30 | 442 | 450 | 440 | 440 | 11,200 |
2014/07/29 | 439 | 450 | 439 | 450 | 9,300 |
2014/07/28 | 436 | 438 | 436 | 437 | 600 |
2014/07/25 | 436 | 440 | 431 | 439 | 2,100 |
2014/07/24 | 429 | 436 | 429 | 436 | 600 |
2014/07/23 | 428 | 437 | 428 | 437 | 2,200 |
2014/07/22 | 433 | 433 | 429 | 429 | 1,700 |
2014/07/18 | 426 | 436 | 423 | 436 | 4,900 |
2014/07/17 | 435 | 442 | 435 | 442 | 1,000 |
2014/07/16 | 433 | 436 | 433 | 435 | 1,800 |
2014/07/15 | 440 | 440 | 435 | 435 | 2,600 |
2014/07/14 | 442 | 442 | 439 | 440 | 3,000 |
2014/07/11 | 441 | 441 | 438 | 438 | 1,000 |
2014/07/09 | 443 | 443 | 435 | 440 | 1,700 |
2014/07/08 | 437 | 440 | 435 | 440 | 3,000 |
2014/07/07 | 435 | 440 | 435 | 437 | 3,200 |
2014/07/04 | 440 | 440 | 435 | 435 | 300 |
2014/07/03 | 440 | 440 | 432 | 432 | 1,200 |
2014/07/02 | 440 | 444 | 440 | 440 | 5,500 |
2014/07/01 | 433 | 438 | 432 | 435 | 7,200 |
2014/06/30 | 423 | 433 | 423 | 427 | 8,700 |
2014/06/27 | 436 | 444 | 425 | 425 | 17,500 |
2014/06/26 | 425 | 434 | 425 | 434 | 1,400 |
2014/06/25 | 425 | 426 | 424 | 426 | 2,800 |
2014/06/24 | 426 | 426 | 426 | 426 | 400 |
2014/06/23 | 434 | 434 | 418 | 421 | 4,400 |
2014/06/20 | 426 | 426 | 422 | 423 | 1,300 |
2014/06/19 | 426 | 429 | 426 | 429 | 400 |
2014/06/18 | 435 | 435 | 428 | 428 | 3,300 |
2014/06/17 | 437 | 437 | 430 | 434 | 2,700 |
2014/06/16 | 431 | 435 | 425 | 435 | 8,200 |
2014/06/13 | 428 | 432 | 428 | 432 | 6,700 |
2014/06/12 | 418 | 427 | 415 | 427 | 8,400 |
2014/06/10 | 418 | 418 | 411 | 411 | 2,500 |
2014/06/09 | 415 | 420 | 415 | 415 | 2,100 |
2014/06/06 | 413 | 418 | 413 | 414 | 5,600 |
2014/06/05 | 412 | 417 | 412 | 417 | 500 |
2014/06/03 | 419 | 419 | 412 | 412 | 300 |
2014/06/02 | 419 | 419 | 418 | 419 | 1,700 |
2014/05/30 | 407 | 413 | 407 | 413 | 600 |
2014/05/29 | 403 | 409 | 402 | 409 | 700 |
2014/05/28 | 403 | 403 | 403 | 403 | 100 |
2014/05/27 | 403 | 409 | 402 | 409 | 700 |
2014/05/26 | 400 | 405 | 400 | 405 | 1,100 |
2014/05/23 | 400 | 407 | 400 | 400 | 400 |
2014/05/22 | 400 | 400 | 397 | 397 | 300 |
2014/05/21 | 400 | 400 | 398 | 398 | 700 |
2014/05/20 | 390 | 400 | 390 | 400 | 3,400 |
2014/05/19 | 407 | 408 | 386 | 394 | 2,800 |
2014/05/16 | 407 | 407 | 406 | 407 | 400 |
2014/05/15 | 403 | 405 | 403 | 405 | 400 |
2014/05/14 | 409 | 409 | 403 | 403 | 200 |
2014/05/13 | 405 | 409 | 403 | 403 | 500 |
2014/05/12 | 404 | 405 | 404 | 405 | 400 |
2014/05/09 | 407 | 407 | 404 | 404 | 200 |
2014/05/08 | 406 | 408 | 404 | 408 | 900 |
2014/05/07 | 411 | 411 | 411 | 411 | 100 |
2014/05/02 | 404 | 404 | 404 | 404 | 3,000 |
2014/05/01 | 416 | 416 | 401 | 406 | 6,300 |
2014/04/30 | 402 | 402 | 402 | 402 | 400 |
2014/04/28 | 405 | 405 | 405 | 405 | 200 |
2014/04/25 | 405 | 405 | 402 | 402 | 400 |
2014/04/24 | 400 | 401 | 400 | 400 | 1,700 |
2014/04/23 | 408 | 408 | 408 | 408 | 100 |
2014/04/22 | 405 | 408 | 402 | 408 | 1,500 |
2014/04/18 | 408 | 408 | 405 | 405 | 400 |
2014/04/17 | 408 | 408 | 408 | 408 | 200 |
2014/04/16 | 407 | 407 | 407 | 407 | 500 |
2014/04/15 | 399 | 405 | 399 | 405 | 800 |
2014/04/14 | 399 | 401 | 399 | 401 | 1,800 |
2014/04/11 | 412 | 412 | 400 | 407 | 3,300 |
2014/04/10 | 426 | 426 | 410 | 411 | 5,300 |
2014/04/09 | 425 | 425 | 413 | 414 | 1,500 |
2014/04/08 | 430 | 430 | 420 | 425 | 500 |
2014/04/07 | 417 | 430 | 417 | 430 | 1,600 |
2014/04/04 | 431 | 432 | 425 | 425 | 2,300 |
2014/04/03 | 427 | 430 | 419 | 428 | 5,900 |
2014/04/02 | 418 | 427 | 415 | 427 | 5,600 |
2014/04/01 | 418 | 418 | 412 | 418 | 2,000 |
2014/03/31 | 419 | 419 | 407 | 410 | 6,900 |
2014/03/28 | 400 | 429 | 395 | 416 | 14,000 |
2014/03/27 | 410 | 410 | 397 | 400 | 1,500 |
2014/03/26 | 400 | 410 | 394 | 410 | 2,600 |
2014/03/25 | 397 | 399 | 392 | 393 | 2,500 |
2014/03/24 | 390 | 395 | 386 | 395 | 3,000 |
2014/03/20 | 396 | 396 | 388 | 388 | 1,400 |
2014/03/19 | 401 | 401 | 390 | 396 | 3,200 |
2014/03/18 | 397 | 400 | 397 | 400 | 1,400 |
2014/03/17 | 400 | 400 | 398 | 399 | 300 |
2014/03/14 | 397 | 400 | 394 | 397 | 800 |
2014/03/13 | 400 | 405 | 400 | 405 | 800 |
2014/03/12 | 400 | 400 | 400 | 400 | 400 |
2014/03/11 | 403 | 405 | 403 | 403 | 2,200 |
2014/03/10 | 405 | 407 | 403 | 403 | 2,100 |
2014/03/07 | 400 | 402 | 396 | 402 | 1,700 |
2014/03/06 | 398 | 400 | 395 | 400 | 2,000 |
2014/03/05 | 397 | 397 | 397 | 397 | 700 |
2014/03/04 | 400 | 400 | 396 | 397 | 300 |
2014/03/03 | 405 | 405 | 395 | 400 | 2,500 |
2014/02/28 | 412 | 412 | 390 | 406 | 12,400 |
2014/02/27 | 400 | 408 | 400 | 408 | 5,700 |
2014/02/26 | 400 | 400 | 398 | 399 | 1,800 |
2014/02/25 | 400 | 405 | 400 | 403 | 900 |
2014/02/24 | 391 | 400 | 391 | 400 | 3,200 |
2014/02/21 | 405 | 405 | 397 | 397 | 6,600 |
2014/02/20 | 405 | 413 | 405 | 405 | 600 |
2014/02/19 | 412 | 412 | 406 | 406 | 600 |
2014/02/18 | 398 | 411 | 398 | 411 | 1,100 |
2014/02/17 | 401 | 401 | 395 | 400 | 6,200 |
2014/02/14 | 432 | 432 | 400 | 401 | 14,000 |
2014/02/13 | 421 | 425 | 420 | 425 | 600 |
2014/02/12 | 430 | 430 | 416 | 416 | 13,100 |
2014/02/10 | 445 | 448 | 435 | 435 | 3,600 |
2014/02/07 | 428 | 440 | 428 | 430 | 11,200 |
2014/02/06 | 419 | 422 | 402 | 422 | 4,800 |
2014/02/05 | 412 | 421 | 405 | 411 | 7,600 |
2014/02/04 | 396 | 415 | 365 | 400 | 34,000 |
2014/02/03 | 442 | 442 | 418 | 425 | 17,400 |
2014/01/31 | 451 | 455 | 438 | 442 | 6,400 |
2014/01/30 | 459 | 460 | 442 | 446 | 11,000 |
2014/01/29 | 448 | 467 | 447 | 460 | 18,400 |
2014/01/28 | 433 | 444 | 430 | 442 | 12,400 |
2014/01/27 | 432 | 440 | 431 | 433 | 9,700 |
2014/01/24 | 431 | 440 | 430 | 438 | 10,700 |
2014/01/23 | 430 | 486 | 425 | 430 | 128,800 |
2014/01/22 | 434 | 435 | 426 | 426 | 7,500 |
2014/01/21 | 422 | 435 | 421 | 430 | 5,900 |
2014/01/20 | 422 | 422 | 420 | 420 | 2,600 |
2014/01/17 | 425 | 425 | 413 | 422 | 9,300 |
2014/01/16 | 430 | 433 | 428 | 430 | 5,500 |
2014/01/15 | 418 | 429 | 418 | 429 | 8,200 |
2014/01/14 | 405 | 415 | 405 | 415 | 4,600 |
2014/01/10 | 422 | 427 | 409 | 413 | 6,700 |
2014/01/09 | 425 | 425 | 420 | 422 | 600 |
2014/01/08 | 428 | 428 | 418 | 423 | 6,300 |
2014/01/07 | 409 | 428 | 409 | 428 | 19,500 |
2014/01/06 | 408 | 409 | 400 | 409 | 12,000 |