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 |
---|---|---|---|---|---|
2017/12/29 | 428 | 428 | 418 | 426 | 2,500 |
2017/12/28 | 422 | 422 | 418 | 418 | 1,700 |
2017/12/27 | 427 | 429 | 422 | 422 | 2,500 |
2017/12/26 | 431 | 434 | 418 | 422 | 4,000 |
2017/12/25 | 438 | 438 | 435 | 435 | 1,200 |
2017/12/22 | 442 | 445 | 438 | 438 | 2,700 |
2017/12/21 | 444 | 444 | 441 | 441 | 500 |
2017/12/20 | 441 | 445 | 441 | 445 | 600 |
2017/12/19 | 442 | 443 | 442 | 443 | 400 |
2017/12/18 | 447 | 447 | 442 | 443 | 1,300 |
2017/12/15 | 443 | 444 | 441 | 441 | 300 |
2017/12/14 | 440 | 441 | 439 | 441 | 700 |
2017/12/13 | 439 | 440 | 439 | 440 | 300 |
2017/12/12 | 444 | 444 | 444 | 444 | 800 |
2017/12/11 | 438 | 446 | 438 | 440 | 1,300 |
2017/12/08 | 439 | 439 | 434 | 434 | 1,400 |
2017/12/07 | 435 | 440 | 435 | 440 | 1,700 |
2017/12/06 | 439 | 443 | 435 | 435 | 2,200 |
2017/12/05 | 455 | 455 | 440 | 441 | 7,400 |
2017/12/04 | 459 | 470 | 449 | 454 | 42,200 |
2017/12/01 | 490 | 530 | 490 | 501 | 97,400 |
2017/11/30 | 450 | 450 | 449 | 450 | 500 |
2017/11/29 | 445 | 450 | 445 | 450 | 1,000 |
2017/11/28 | 444 | 445 | 443 | 445 | 900 |
2017/11/27 | 448 | 448 | 441 | 441 | 300 |
2017/11/24 | 444 | 444 | 440 | 440 | 500 |
2017/11/22 | 436 | 436 | 436 | 436 | 100 |
2017/11/21 | 444 | 444 | 444 | 444 | 400 |
2017/11/20 | 445 | 445 | 444 | 444 | 200 |
2017/11/17 | 439 | 440 | 432 | 440 | 400 |
2017/11/16 | 436 | 439 | 436 | 439 | 200 |
2017/11/15 | 431 | 431 | 430 | 430 | 1,000 |
2017/11/14 | 431 | 431 | 431 | 431 | 200 |
2017/11/13 | 430 | 430 | 430 | 430 | 100 |
2017/11/09 | 427 | 439 | 427 | 431 | 300 |
2017/11/08 | 440 | 440 | 423 | 433 | 1,600 |
2017/11/07 | 443 | 450 | 443 | 445 | 700 |
2017/11/06 | 432 | 481 | 432 | 450 | 11,100 |
2017/11/02 | 433 | 433 | 433 | 433 | 100 |
2017/11/01 | 443 | 443 | 435 | 435 | 700 |
2017/10/31 | 433 | 435 | 430 | 435 | 300 |
2017/10/30 | 433 | 433 | 425 | 425 | 300 |
2017/10/26 | 429 | 433 | 429 | 433 | 200 |
2017/10/24 | 424 | 424 | 421 | 421 | 500 |
2017/10/23 | 423 | 423 | 423 | 423 | 100 |
2017/10/20 | 418 | 425 | 417 | 425 | 1,400 |
2017/10/17 | 419 | 419 | 417 | 417 | 900 |
2017/10/16 | 422 | 422 | 420 | 422 | 500 |
2017/10/13 | 425 | 429 | 418 | 419 | 3,800 |
2017/10/12 | 430 | 430 | 421 | 421 | 800 |
2017/10/11 | 426 | 426 | 421 | 422 | 2,300 |
2017/10/10 | 426 | 435 | 426 | 435 | 1,900 |
2017/10/06 | 435 | 435 | 414 | 419 | 9,000 |
2017/10/05 | 455 | 508 | 446 | 448 | 49,100 |
2017/10/04 | 428 | 428 | 428 | 428 | 100 |
2017/10/02 | 431 | 431 | 431 | 431 | 700 |
2017/09/27 | 417 | 423 | 417 | 423 | 200 |
2017/09/26 | 410 | 410 | 410 | 410 | 100 |
2017/09/25 | 409 | 410 | 409 | 410 | 200 |
2017/09/22 | 408 | 410 | 408 | 410 | 200 |
2017/09/21 | 412 | 415 | 408 | 408 | 700 |
2017/09/20 | 425 | 425 | 420 | 420 | 400 |
2017/09/15 | 409 | 417 | 409 | 417 | 200 |
2017/09/13 | 405 | 432 | 405 | 425 | 7,700 |
2017/09/12 | 406 | 406 | 405 | 405 | 2,000 |
2017/09/11 | 402 | 402 | 401 | 401 | 200 |
2017/09/08 | 414 | 420 | 402 | 402 | 2,300 |
2017/09/07 | 395 | 405 | 395 | 400 | 1,000 |
2017/09/06 | 401 | 401 | 393 | 393 | 1,200 |
2017/09/05 | 401 | 401 | 401 | 401 | 200 |
2017/09/04 | 420 | 420 | 405 | 405 | 1,400 |
2017/09/01 | 419 | 420 | 419 | 420 | 1,800 |
2017/08/31 | 412 | 412 | 412 | 412 | 200 |
2017/08/30 | 404 | 404 | 404 | 404 | 100 |
2017/08/29 | 392 | 404 | 392 | 404 | 900 |
2017/08/28 | 404 | 404 | 401 | 401 | 800 |
2017/08/25 | 401 | 401 | 401 | 401 | 500 |
2017/08/23 | 407 | 407 | 407 | 407 | 100 |
2017/08/22 | 410 | 411 | 410 | 411 | 2,600 |
2017/08/21 | 412 | 412 | 411 | 411 | 900 |
2017/08/18 | 413 | 414 | 413 | 414 | 900 |
2017/08/17 | 411 | 414 | 410 | 414 | 2,600 |
2017/08/16 | 416 | 419 | 416 | 419 | 300 |
2017/08/15 | 419 | 419 | 419 | 419 | 100 |
2017/08/14 | 430 | 430 | 413 | 414 | 1,900 |
2017/08/10 | 439 | 439 | 439 | 439 | 100 |
2017/08/09 | 439 | 439 | 439 | 439 | 300 |
2017/08/07 | 431 | 431 | 431 | 431 | 100 |
2017/08/04 | 439 | 439 | 439 | 439 | 100 |
2017/08/03 | 432 | 436 | 431 | 431 | 400 |
2017/08/02 | 448 | 448 | 448 | 448 | 100 |
2017/08/01 | 445 | 445 | 445 | 445 | 1,000 |
2017/07/31 | 437 | 437 | 437 | 437 | 100 |
2017/07/28 | 429 | 435 | 429 | 435 | 900 |
2017/07/27 | 435 | 435 | 435 | 435 | 100 |
2017/07/25 | 435 | 435 | 435 | 435 | 100 |
2017/07/24 | 435 | 435 | 435 | 435 | 200 |
2017/07/14 | 439 | 439 | 439 | 439 | 100 |
2017/07/11 | 447 | 447 | 447 | 447 | 300 |
2017/07/10 | 448 | 448 | 448 | 448 | 100 |
2017/07/07 | 440 | 440 | 440 | 440 | 100 |
2017/07/06 | 439 | 439 | 439 | 439 | 100 |
2017/07/05 | 434 | 434 | 429 | 432 | 2,100 |
2017/07/03 | 435 | 450 | 435 | 450 | 3,600 |
2017/06/30 | 436 | 436 | 436 | 436 | 200 |
2017/06/29 | 444 | 444 | 444 | 444 | 100 |
2017/06/28 | 437 | 437 | 437 | 437 | 100 |
2017/06/27 | 436 | 436 | 436 | 436 | 200 |
2017/06/22 | 433 | 433 | 429 | 429 | 1,200 |
2017/06/20 | 435 | 435 | 435 | 435 | 100 |
2017/06/19 | 433 | 433 | 433 | 433 | 100 |
2017/06/16 | 431 | 431 | 430 | 430 | 200 |
2017/06/15 | 433 | 433 | 431 | 431 | 1,000 |
2017/06/13 | 436 | 436 | 433 | 433 | 500 |
2017/06/12 | 434 | 434 | 434 | 434 | 400 |
2017/06/09 | 438 | 445 | 438 | 445 | 500 |
2017/06/08 | 442 | 442 | 442 | 442 | 100 |
2017/06/07 | 440 | 440 | 437 | 437 | 200 |
2017/06/02 | 440 | 448 | 440 | 448 | 1,000 |
2017/06/01 | 448 | 448 | 448 | 448 | 600 |
2017/05/31 | 442 | 442 | 435 | 440 | 2,000 |
2017/05/30 | 443 | 443 | 440 | 440 | 500 |
2017/05/29 | 450 | 450 | 442 | 450 | 2,300 |
2017/05/26 | 445 | 445 | 445 | 445 | 200 |
2017/05/25 | 443 | 443 | 443 | 443 | 300 |
2017/05/22 | 443 | 443 | 443 | 443 | 100 |
2017/05/18 | 452 | 452 | 450 | 450 | 500 |
2017/05/17 | 458 | 458 | 453 | 453 | 300 |
2017/05/16 | 453 | 453 | 453 | 453 | 100 |
2017/05/15 | 452 | 452 | 452 | 452 | 200 |
2017/05/12 | 452 | 452 | 452 | 452 | 500 |
2017/05/10 | 445 | 468 | 445 | 452 | 4,500 |
2017/05/09 | 438 | 438 | 438 | 438 | 100 |
2017/05/08 | 433 | 440 | 433 | 437 | 2,700 |
2017/05/02 | 440 | 440 | 440 | 440 | 100 |
2017/05/01 | 460 | 460 | 442 | 444 | 2,300 |
2017/04/28 | 451 | 455 | 448 | 448 | 1,200 |
2017/04/27 | 456 | 456 | 451 | 451 | 400 |
2017/04/26 | 459 | 459 | 459 | 459 | 100 |
2017/04/25 | 443 | 443 | 443 | 443 | 300 |
2017/04/21 | 455 | 455 | 455 | 455 | 100 |
2017/04/19 | 446 | 446 | 446 | 446 | 100 |
2017/04/18 | 443 | 443 | 443 | 443 | 200 |
2017/04/17 | 448 | 448 | 448 | 448 | 200 |
2017/04/12 | 449 | 449 | 449 | 449 | 1,000 |
2017/04/11 | 450 | 450 | 449 | 449 | 300 |
2017/04/07 | 456 | 456 | 456 | 456 | 400 |
2017/04/06 | 455 | 455 | 455 | 455 | 400 |
2017/04/05 | 463 | 471 | 459 | 460 | 1,000 |
2017/04/04 | 457 | 496 | 457 | 495 | 6,300 |
2017/04/03 | 464 | 465 | 457 | 457 | 2,000 |
2017/03/31 | 454 | 454 | 454 | 454 | 200 |
2017/03/30 | 454 | 454 | 454 | 454 | 100 |
2017/03/29 | 449 | 449 | 449 | 449 | 100 |
2017/03/28 | 447 | 447 | 447 | 447 | 100 |
2017/03/27 | 446 | 448 | 440 | 448 | 2,700 |
2017/03/24 | 451 | 451 | 450 | 451 | 600 |
2017/03/23 | 460 | 489 | 460 | 462 | 7,900 |
2017/03/22 | 452 | 455 | 452 | 455 | 1,000 |
2017/03/21 | 448 | 448 | 448 | 448 | 100 |
2017/03/16 | 449 | 449 | 449 | 449 | 100 |
2017/03/15 | 449 | 450 | 449 | 450 | 1,800 |
2017/03/14 | 449 | 449 | 449 | 449 | 200 |
2017/03/13 | 437 | 450 | 427 | 450 | 3,000 |
2017/03/10 | 440 | 440 | 440 | 440 | 100 |
2017/03/08 | 440 | 440 | 440 | 440 | 700 |
2017/03/07 | 440 | 440 | 440 | 440 | 200 |
2017/03/03 | 445 | 447 | 444 | 447 | 900 |
2017/03/02 | 447 | 447 | 445 | 445 | 1,300 |
2017/03/01 | 449 | 449 | 440 | 447 | 1,900 |
2017/02/28 | 449 | 449 | 445 | 446 | 900 |
2017/02/27 | 450 | 450 | 442 | 442 | 200 |
2017/02/17 | 445 | 452 | 444 | 452 | 500 |
2017/02/16 | 457 | 457 | 457 | 457 | 200 |
2017/02/14 | 449 | 457 | 449 | 457 | 200 |
2017/02/10 | 450 | 450 | 450 | 450 | 10,000 |
2017/02/07 | 461 | 461 | 450 | 450 | 700 |
2017/02/06 | 452 | 453 | 452 | 453 | 800 |
2017/02/03 | 464 | 464 | 460 | 460 | 600 |
2017/02/01 | 472 | 472 | 472 | 472 | 700 |
2017/01/31 | 466 | 466 | 466 | 466 | 100 |
2017/01/30 | 464 | 464 | 464 | 464 | 200 |
2017/01/27 | 458 | 458 | 456 | 456 | 3,200 |
2017/01/26 | 455 | 458 | 450 | 456 | 3,300 |
2017/01/20 | 468 | 468 | 468 | 468 | 100 |
2017/01/18 | 465 | 465 | 465 | 465 | 300 |
2017/01/17 | 457 | 458 | 450 | 458 | 2,200 |
2017/01/16 | 465 | 465 | 465 | 465 | 400 |
2017/01/13 | 462 | 474 | 462 | 466 | 600 |
2017/01/12 | 470 | 470 | 469 | 470 | 5,300 |
2017/01/11 | 487 | 490 | 483 | 484 | 600 |
2017/01/10 | 487 | 487 | 481 | 484 | 3,000 |
2017/01/06 | 486 | 486 | 486 | 486 | 100 |
2017/01/05 | 487 | 487 | 485 | 485 | 500 |
2017/01/04 | 488 | 488 | 485 | 485 | 1,900 |