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 |
---|---|---|---|---|---|
2016/12/30 | 485 | 486 | 485 | 486 | 400 |
2016/12/29 | 485 | 487 | 485 | 487 | 800 |
2016/12/28 | 486 | 487 | 486 | 487 | 700 |
2016/12/27 | 486 | 486 | 485 | 485 | 1,100 |
2016/12/26 | 489 | 489 | 489 | 489 | 100 |
2016/12/22 | 485 | 487 | 485 | 487 | 600 |
2016/12/21 | 485 | 487 | 485 | 487 | 200 |
2016/12/19 | 488 | 493 | 488 | 493 | 6,700 |
2016/12/16 | 488 | 490 | 485 | 485 | 400 |
2016/12/15 | 486 | 486 | 486 | 486 | 400 |
2016/12/14 | 486 | 486 | 486 | 486 | 200 |
2016/12/12 | 486 | 486 | 486 | 486 | 1,100 |
2016/12/09 | 488 | 488 | 486 | 486 | 1,800 |
2016/12/08 | 487 | 489 | 487 | 488 | 300 |
2016/12/06 | 487 | 487 | 487 | 487 | 200 |
2016/12/05 | 485 | 486 | 485 | 486 | 700 |
2016/12/02 | 491 | 491 | 488 | 488 | 500 |
2016/12/01 | 506 | 506 | 491 | 491 | 1,700 |
2016/11/30 | 499 | 502 | 499 | 502 | 400 |
2016/11/29 | 492 | 492 | 492 | 492 | 400 |
2016/11/28 | 494 | 494 | 494 | 494 | 200 |
2016/11/25 | 494 | 494 | 494 | 494 | 300 |
2016/11/24 | 496 | 496 | 494 | 494 | 400 |
2016/11/22 | 493 | 493 | 492 | 493 | 1,100 |
2016/11/21 | 501 | 501 | 497 | 497 | 200 |
2016/11/17 | 511 | 511 | 511 | 511 | 1,000 |
2016/11/15 | 510 | 511 | 510 | 511 | 700 |
2016/11/14 | 494 | 500 | 494 | 500 | 900 |
2016/11/11 | 493 | 500 | 493 | 500 | 700 |
2016/11/09 | 507 | 507 | 507 | 507 | 100 |
2016/11/07 | 512 | 532 | 512 | 532 | 200 |
2016/11/01 | 532 | 532 | 532 | 532 | 900 |
2016/10/31 | 510 | 519 | 510 | 519 | 300 |
2016/10/28 | 503 | 503 | 503 | 503 | 100 |
2016/10/27 | 503 | 503 | 503 | 503 | 100 |
2016/10/26 | 501 | 501 | 501 | 501 | 100 |
2016/10/25 | 503 | 503 | 501 | 501 | 200 |
2016/10/24 | 513 | 513 | 513 | 513 | 100 |
2016/10/21 | 524 | 524 | 524 | 524 | 100 |
2016/10/20 | 514 | 514 | 514 | 514 | 400 |
2016/10/19 | 524 | 524 | 514 | 514 | 200 |
2016/10/18 | 508 | 508 | 508 | 508 | 100 |
2016/10/17 | 517 | 517 | 507 | 507 | 200 |
2016/10/14 | 527 | 527 | 527 | 527 | 100 |
2016/10/13 | 520 | 530 | 520 | 530 | 400 |
2016/10/12 | 518 | 520 | 518 | 520 | 200 |
2016/10/11 | 530 | 539 | 512 | 539 | 2,200 |
2016/10/07 | 525 | 530 | 525 | 530 | 200 |
2016/10/06 | 535 | 535 | 530 | 530 | 400 |
2016/10/05 | 535 | 535 | 530 | 530 | 300 |
2016/10/04 | 540 | 540 | 531 | 531 | 400 |
2016/10/03 | 560 | 560 | 522 | 530 | 1,600 |
2016/09/30 | 528 | 544 | 528 | 540 | 1,200 |
2016/09/29 | 518 | 518 | 518 | 518 | 200 |
2016/09/28 | 515 | 515 | 505 | 505 | 400 |
2016/09/27 | 497 | 505 | 497 | 505 | 200 |
2016/09/26 | 489 | 489 | 485 | 489 | 800 |
2016/09/23 | 489 | 489 | 486 | 489 | 300 |
2016/09/21 | 487 | 487 | 485 | 485 | 400 |
2016/09/20 | 485 | 485 | 485 | 485 | 100 |
2016/09/16 | 492 | 492 | 489 | 489 | 300 |
2016/09/15 | 477 | 485 | 477 | 484 | 1,600 |
2016/09/14 | 510 | 510 | 510 | 510 | 100 |
2016/09/13 | 520 | 520 | 501 | 510 | 900 |
2016/09/12 | 510 | 510 | 510 | 510 | 100 |
2016/09/09 | 530 | 530 | 530 | 530 | 100 |
2016/09/05 | 533 | 533 | 533 | 533 | 100 |
2016/09/01 | 555 | 555 | 555 | 555 | 900 |
2016/08/31 | 525 | 525 | 525 | 525 | 100 |
2016/08/30 | 522 | 532 | 522 | 532 | 700 |
2016/08/29 | 511 | 532 | 511 | 522 | 11,400 |
2016/08/26 | 570 | 570 | 563 | 563 | 400 |
2016/08/25 | 580 | 580 | 580 | 580 | 1,700 |
2016/08/24 | 565 | 567 | 565 | 567 | 300 |
2016/08/23 | 550 | 550 | 545 | 545 | 700 |
2016/08/22 | 560 | 560 | 560 | 560 | 100 |
2016/08/19 | 586 | 586 | 560 | 560 | 3,800 |
2016/08/18 | 640 | 640 | 574 | 586 | 4,600 |
2016/08/17 | 535 | 630 | 530 | 630 | 1,900 |
2016/08/16 | 545 | 545 | 545 | 545 | 100 |
2016/08/15 | 545 | 545 | 535 | 535 | 400 |
2016/08/10 | 536 | 536 | 535 | 535 | 300 |
2016/08/05 | 546 | 546 | 546 | 546 | 100 |
2016/08/03 | 548 | 548 | 548 | 548 | 100 |
2016/08/02 | 565 | 565 | 565 | 565 | 900 |
2016/08/01 | 590 | 590 | 548 | 565 | 1,300 |
2016/07/29 | 527 | 530 | 527 | 530 | 600 |
2016/07/27 | 566 | 566 | 565 | 566 | 300 |
2016/07/25 | 564 | 564 | 564 | 564 | 100 |
2016/07/22 | 570 | 589 | 560 | 577 | 2,300 |
2016/07/21 | 606 | 606 | 589 | 589 | 1,000 |
2016/07/19 | 616 | 616 | 616 | 616 | 400 |
2016/07/13 | 611 | 611 | 611 | 611 | 100 |
2016/07/12 | 595 | 610 | 585 | 610 | 1,400 |
2016/07/08 | 625 | 625 | 615 | 625 | 5,600 |
2016/07/07 | 625 | 625 | 625 | 625 | 5,400 |
2016/07/06 | 610 | 625 | 610 | 625 | 3,500 |
2016/07/05 | 615 | 625 | 614 | 625 | 1,400 |
2016/07/04 | 615 | 619 | 615 | 615 | 2,700 |
2016/07/01 | 610 | 625 | 591 | 625 | 3,700 |
2016/06/30 | 596 | 606 | 588 | 606 | 5,900 |
2016/06/29 | 582 | 596 | 580 | 596 | 900 |
2016/06/28 | 584 | 585 | 584 | 584 | 600 |
2016/06/27 | 559 | 574 | 559 | 574 | 800 |
2016/06/24 | 559 | 559 | 551 | 552 | 2,400 |
2016/06/23 | 569 | 569 | 569 | 569 | 4,500 |
2016/06/22 | 569 | 569 | 569 | 569 | 2,000 |
2016/06/21 | 564 | 570 | 564 | 569 | 2,800 |
2016/06/20 | 555 | 563 | 555 | 560 | 1,100 |
2016/06/17 | 559 | 559 | 555 | 555 | 1,000 |
2016/06/16 | 551 | 555 | 551 | 555 | 8,700 |
2016/06/15 | 561 | 561 | 561 | 561 | 2,000 |
2016/06/14 | 560 | 561 | 560 | 561 | 500 |
2016/06/13 | 554 | 560 | 554 | 560 | 3,000 |
2016/06/07 | 555 | 557 | 555 | 557 | 1,100 |
2016/06/06 | 557 | 557 | 557 | 557 | 100 |
2016/06/03 | 539 | 558 | 539 | 558 | 1,300 |
2016/06/02 | 540 | 540 | 540 | 540 | 1,200 |
2016/06/01 | 555 | 555 | 540 | 540 | 2,000 |
2016/05/31 | 545 | 550 | 545 | 550 | 200 |
2016/05/30 | 536 | 539 | 536 | 538 | 900 |
2016/05/27 | 545 | 545 | 535 | 535 | 900 |
2016/05/25 | 530 | 530 | 530 | 530 | 1,000 |
2016/05/23 | 530 | 540 | 530 | 540 | 2,900 |
2016/05/19 | 522 | 522 | 522 | 522 | 100 |
2016/05/17 | 539 | 539 | 539 | 539 | 100 |
2016/05/16 | 539 | 540 | 539 | 539 | 1,200 |
2016/05/13 | 540 | 540 | 540 | 540 | 400 |
2016/05/11 | 538 | 540 | 538 | 540 | 400 |
2016/05/10 | 526 | 538 | 526 | 538 | 500 |
2016/05/09 | 520 | 536 | 520 | 536 | 1,000 |
2016/05/06 | 536 | 536 | 525 | 535 | 1,400 |
2016/05/02 | 539 | 539 | 539 | 539 | 800 |
2016/04/28 | 519 | 519 | 519 | 519 | 200 |
2016/04/27 | 539 | 539 | 528 | 528 | 800 |
2016/04/26 | 534 | 536 | 534 | 536 | 2,800 |
2016/04/21 | 521 | 521 | 521 | 521 | 1,200 |
2016/04/20 | 525 | 531 | 525 | 531 | 1,600 |
2016/04/19 | 511 | 511 | 511 | 511 | 100 |
2016/04/18 | 511 | 511 | 511 | 511 | 100 |
2016/04/15 | 520 | 531 | 520 | 531 | 1,300 |
2016/04/14 | 522 | 522 | 521 | 521 | 300 |
2016/04/13 | 519 | 525 | 519 | 525 | 600 |
2016/04/12 | 519 | 520 | 519 | 520 | 1,200 |
2016/04/11 | 500 | 515 | 500 | 515 | 400 |
2016/04/08 | 510 | 516 | 505 | 515 | 5,000 |
2016/04/07 | 498 | 498 | 498 | 498 | 100 |
2016/04/05 | 508 | 508 | 508 | 508 | 100 |
2016/04/04 | 536 | 536 | 508 | 508 | 1,000 |
2016/04/01 | 537 | 537 | 506 | 506 | 2,100 |
2016/03/31 | 515 | 517 | 515 | 517 | 400 |
2016/03/29 | 511 | 511 | 500 | 510 | 1,000 |
2016/03/28 | 510 | 510 | 500 | 510 | 1,300 |
2016/03/25 | 530 | 530 | 504 | 530 | 700 |
2016/03/24 | 521 | 525 | 521 | 525 | 1,000 |
2016/03/23 | 494 | 520 | 494 | 520 | 300 |
2016/03/22 | 534 | 534 | 534 | 534 | 100 |
2016/03/16 | 538 | 538 | 535 | 535 | 1,100 |
2016/03/15 | 511 | 511 | 511 | 511 | 1,300 |
2016/03/14 | 505 | 505 | 505 | 505 | 200 |
2016/03/11 | 501 | 502 | 501 | 501 | 2,100 |
2016/03/09 | 469 | 469 | 469 | 469 | 200 |
2016/03/08 | 482 | 482 | 482 | 482 | 100 |
2016/03/04 | 474 | 474 | 474 | 474 | 100 |
2016/03/03 | 500 | 500 | 500 | 500 | 900 |
2016/03/01 | 545 | 545 | 545 | 545 | 700 |
2016/02/29 | 508 | 510 | 508 | 510 | 3,900 |
2016/02/26 | 499 | 499 | 499 | 499 | 2,100 |
2016/02/24 | 499 | 499 | 499 | 499 | 3,500 |
2016/02/23 | 484 | 493 | 484 | 493 | 4,600 |
2016/02/22 | 484 | 484 | 484 | 484 | 2,500 |
2016/02/19 | 480 | 480 | 480 | 480 | 100 |
2016/02/18 | 490 | 491 | 487 | 487 | 1,200 |
2016/02/17 | 485 | 486 | 483 | 486 | 3,100 |
2016/02/16 | 470 | 475 | 470 | 475 | 1,100 |
2016/02/15 | 470 | 470 | 470 | 470 | 100 |
2016/02/12 | 474 | 474 | 464 | 464 | 6,500 |
2016/02/10 | 493 | 493 | 490 | 490 | 500 |
2016/02/09 | 481 | 486 | 481 | 485 | 1,200 |
2016/02/08 | 500 | 530 | 475 | 481 | 3,000 |
2016/02/05 | 500 | 500 | 470 | 470 | 700 |
2016/02/04 | 501 | 501 | 501 | 501 | 100 |
2016/02/03 | 500 | 508 | 490 | 500 | 2,000 |
2016/02/02 | 500 | 505 | 475 | 475 | 1,100 |
2016/02/01 | 500 | 500 | 499 | 500 | 1,900 |
2016/01/29 | 495 | 495 | 465 | 488 | 1,600 |
2016/01/28 | 487 | 487 | 478 | 480 | 800 |
2016/01/27 | 475 | 488 | 475 | 488 | 1,000 |
2016/01/26 | 467 | 467 | 467 | 467 | 200 |
2016/01/25 | 476 | 476 | 470 | 470 | 1,100 |
2016/01/22 | 468 | 477 | 468 | 477 | 400 |
2016/01/21 | 467 | 467 | 467 | 467 | 4,100 |
2016/01/20 | 465 | 465 | 465 | 465 | 800 |
2016/01/19 | 465 | 465 | 465 | 465 | 1,000 |
2016/01/18 | 460 | 466 | 460 | 466 | 600 |
2016/01/15 | 460 | 460 | 460 | 460 | 3,400 |
2016/01/14 | 460 | 462 | 460 | 460 | 5,200 |
2016/01/13 | 460 | 460 | 460 | 460 | 8,400 |
2016/01/12 | 456 | 460 | 456 | 460 | 2,800 |
2016/01/08 | 449 | 464 | 449 | 457 | 8,600 |
2016/01/07 | 465 | 465 | 443 | 465 | 9,100 |
2016/01/06 | 470 | 470 | 465 | 465 | 1,100 |
2016/01/05 | 469 | 479 | 469 | 479 | 1,700 |
2016/01/04 | 485 | 485 | 464 | 469 | 1,800 |