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 |
---|---|---|---|---|---|
2020/12/30 | 788 | 800 | 770 | 776 | 9,200 |
2020/12/29 | 782 | 847 | 755 | 777 | 34,200 |
2020/12/28 | 783 | 783 | 740 | 740 | 9,900 |
2020/12/25 | 778 | 783 | 770 | 783 | 4,000 |
2020/12/24 | 783 | 783 | 763 | 774 | 6,600 |
2020/12/23 | 784 | 784 | 750 | 783 | 10,700 |
2020/12/22 | 744 | 775 | 744 | 773 | 6,700 |
2020/12/21 | 785 | 785 | 746 | 761 | 5,200 |
2020/12/18 | 783 | 783 | 742 | 770 | 8,700 |
2020/12/17 | 790 | 790 | 769 | 769 | 2,800 |
2020/12/16 | 787 | 799 | 785 | 789 | 4,000 |
2020/12/15 | 785 | 790 | 782 | 787 | 10,400 |
2020/12/14 | 769 | 815 | 769 | 800 | 18,900 |
2020/12/11 | 800 | 800 | 790 | 799 | 3,200 |
2020/12/10 | 783 | 808 | 783 | 800 | 7,700 |
2020/12/09 | 788 | 800 | 779 | 788 | 3,300 |
2020/12/08 | 796 | 802 | 780 | 784 | 5,300 |
2020/12/07 | 802 | 808 | 790 | 800 | 4,700 |
2020/12/04 | 793 | 808 | 793 | 807 | 2,800 |
2020/12/03 | 799 | 799 | 791 | 791 | 2,000 |
2020/12/02 | 801 | 809 | 800 | 808 | 2,300 |
2020/12/01 | 834 | 834 | 788 | 809 | 11,800 |
2020/11/30 | 818 | 842 | 798 | 827 | 11,500 |
2020/11/27 | 820 | 840 | 817 | 833 | 4,700 |
2020/11/26 | 811 | 841 | 811 | 819 | 5,600 |
2020/11/25 | 783 | 830 | 780 | 819 | 28,600 |
2020/11/24 | 784 | 815 | 777 | 783 | 11,000 |
2020/11/20 | 861 | 861 | 777 | 796 | 27,000 |
2020/11/19 | 885 | 905 | 860 | 873 | 7,500 |
2020/11/18 | 914 | 914 | 855 | 900 | 14,000 |
2020/11/17 | 944 | 945 | 910 | 910 | 11,100 |
2020/11/16 | 946 | 946 | 862 | 929 | 19,000 |
2020/11/13 | 896 | 940 | 882 | 932 | 37,400 |
2020/11/12 | 885 | 897 | 870 | 893 | 19,100 |
2020/11/11 | 839 | 880 | 838 | 880 | 26,100 |
2020/11/10 | 829 | 839 | 829 | 839 | 1,200 |
2020/11/09 | 811 | 838 | 811 | 837 | 7,000 |
2020/11/06 | 840 | 850 | 813 | 825 | 9,700 |
2020/11/05 | 775 | 842 | 775 | 834 | 7,100 |
2020/11/04 | 776 | 790 | 775 | 789 | 10,300 |
2020/11/02 | 787 | 788 | 771 | 776 | 8,900 |
2020/10/30 | 791 | 798 | 748 | 781 | 17,400 |
2020/10/29 | 777 | 898 | 762 | 782 | 66,000 |
2020/10/28 | 802 | 807 | 785 | 792 | 12,100 |
2020/10/27 | 800 | 800 | 760 | 800 | 25,900 |
2020/10/26 | 809 | 809 | 779 | 800 | 15,500 |
2020/10/23 | 773 | 786 | 772 | 782 | 800 |
2020/10/22 | 781 | 790 | 777 | 788 | 4,600 |
2020/10/21 | 786 | 792 | 764 | 791 | 15,000 |
2020/10/20 | 783 | 787 | 744 | 786 | 43,000 |
2020/10/19 | 798 | 798 | 780 | 786 | 2,800 |
2020/10/16 | 768 | 786 | 750 | 785 | 10,100 |
2020/10/15 | 736 | 783 | 731 | 783 | 8,800 |
2020/10/14 | 782 | 790 | 773 | 780 | 6,400 |
2020/10/13 | 797 | 797 | 786 | 794 | 3,000 |
2020/10/12 | 790 | 798 | 761 | 797 | 6,900 |
2020/10/09 | 785 | 806 | 727 | 791 | 34,400 |
2020/10/08 | 804 | 805 | 770 | 800 | 11,000 |
2020/10/07 | 791 | 809 | 782 | 808 | 4,000 |
2020/10/06 | 796 | 803 | 784 | 791 | 8,100 |
2020/10/05 | 790 | 807 | 786 | 796 | 26,200 |
2020/10/02 | 845 | 845 | 710 | 782 | 101,300 |
2020/09/30 | 827 | 845 | 827 | 845 | 21,200 |
2020/09/29 | 819 | 834 | 819 | 832 | 1,200 |
2020/09/28 | 823 | 838 | 802 | 827 | 7,900 |
2020/09/25 | 832 | 850 | 815 | 822 | 12,900 |
2020/09/24 | 857 | 857 | 834 | 847 | 6,500 |
2020/09/23 | 857 | 857 | 814 | 827 | 4,500 |
2020/09/18 | 845 | 860 | 842 | 855 | 10,500 |
2020/09/17 | 870 | 870 | 848 | 860 | 15,300 |
2020/09/16 | 858 | 870 | 853 | 870 | 67,000 |
2020/09/15 | 850 | 869 | 843 | 843 | 11,900 |
2020/09/14 | 837 | 852 | 837 | 852 | 2,000 |
2020/09/11 | 845 | 854 | 840 | 852 | 16,200 |
2020/09/10 | 866 | 866 | 840 | 860 | 5,000 |
2020/09/09 | 873 | 873 | 857 | 868 | 4,900 |
2020/09/08 | 876 | 876 | 855 | 865 | 4,900 |
2020/09/07 | 850 | 875 | 842 | 862 | 11,900 |
2020/09/04 | 838 | 844 | 826 | 844 | 3,500 |
2020/09/03 | 848 | 848 | 818 | 836 | 2,900 |
2020/09/02 | 827 | 840 | 815 | 835 | 3,100 |
2020/09/01 | 825 | 825 | 810 | 812 | 3,200 |
2020/08/31 | 842 | 842 | 824 | 825 | 3,500 |
2020/08/28 | 822 | 847 | 800 | 800 | 6,900 |
2020/08/27 | 832 | 851 | 818 | 824 | 3,900 |
2020/08/26 | 840 | 860 | 825 | 848 | 15,900 |
2020/08/25 | 822 | 833 | 804 | 824 | 3,200 |
2020/08/24 | 805 | 865 | 805 | 822 | 8,000 |
2020/08/21 | 799 | 817 | 799 | 807 | 2,700 |
2020/08/20 | 802 | 817 | 768 | 800 | 14,100 |
2020/08/19 | 815 | 836 | 814 | 827 | 7,000 |
2020/08/18 | 840 | 917 | 801 | 830 | 41,900 |
2020/08/17 | 835 | 841 | 785 | 835 | 8,800 |
2020/08/14 | 840 | 860 | 832 | 835 | 6,200 |
2020/08/13 | 848 | 863 | 826 | 836 | 18,900 |
2020/08/12 | 823 | 841 | 813 | 838 | 5,200 |
2020/08/11 | 824 | 835 | 824 | 829 | 4,600 |
2020/08/07 | 817 | 863 | 814 | 821 | 21,000 |
2020/08/06 | 817 | 818 | 802 | 815 | 3,300 |
2020/08/05 | 811 | 820 | 796 | 815 | 7,300 |
2020/08/04 | 806 | 815 | 784 | 815 | 18,600 |
2020/08/03 | 819 | 819 | 791 | 791 | 33,200 |
2020/07/31 | 789 | 802 | 777 | 802 | 11,700 |
2020/07/30 | 799 | 799 | 778 | 779 | 7,900 |
2020/07/29 | 792 | 802 | 792 | 800 | 400 |
2020/07/28 | 798 | 811 | 794 | 807 | 3,700 |
2020/07/27 | 825 | 825 | 795 | 807 | 1,600 |
2020/07/22 | 814 | 818 | 781 | 810 | 8,500 |
2020/07/21 | 783 | 812 | 783 | 808 | 5,200 |
2020/07/20 | 810 | 815 | 774 | 813 | 8,100 |
2020/07/17 | 809 | 819 | 809 | 810 | 32,400 |
2020/07/16 | 810 | 813 | 801 | 810 | 3,700 |
2020/07/15 | 833 | 838 | 793 | 811 | 9,100 |
2020/07/14 | 836 | 836 | 801 | 819 | 11,400 |
2020/07/13 | 838 | 838 | 780 | 825 | 17,400 |
2020/07/10 | 825 | 834 | 811 | 823 | 5,500 |
2020/07/09 | 830 | 868 | 787 | 828 | 16,800 |
2020/07/08 | 844 | 883 | 785 | 816 | 49,900 |
2020/07/07 | 826 | 843 | 817 | 841 | 28,700 |
2020/07/06 | 780 | 825 | 741 | 811 | 33,700 |
2020/07/03 | 760 | 780 | 760 | 780 | 24,700 |
2020/07/02 | 706 | 763 | 693 | 760 | 74,100 |
2020/07/01 | 711 | 758 | 703 | 748 | 55,700 |
2020/06/30 | 710 | 712 | 698 | 700 | 4,700 |
2020/06/29 | 705 | 707 | 679 | 704 | 7,200 |
2020/06/26 | 710 | 727 | 689 | 720 | 18,200 |
2020/06/25 | 697 | 705 | 695 | 704 | 3,300 |
2020/06/24 | 710 | 713 | 695 | 704 | 3,000 |
2020/06/23 | 705 | 709 | 690 | 709 | 6,400 |
2020/06/22 | 707 | 712 | 695 | 705 | 5,100 |
2020/06/19 | 711 | 712 | 691 | 703 | 4,200 |
2020/06/18 | 714 | 714 | 691 | 703 | 3,500 |
2020/06/17 | 706 | 725 | 697 | 708 | 15,100 |
2020/06/16 | 690 | 715 | 690 | 700 | 9,500 |
2020/06/15 | 682 | 688 | 652 | 677 | 4,100 |
2020/06/12 | 635 | 676 | 631 | 673 | 12,600 |
2020/06/11 | 697 | 698 | 660 | 685 | 7,300 |
2020/06/10 | 679 | 697 | 677 | 697 | 4,200 |
2020/06/09 | 704 | 705 | 676 | 699 | 5,700 |
2020/06/08 | 709 | 709 | 688 | 699 | 5,200 |
2020/06/05 | 688 | 700 | 650 | 699 | 22,800 |
2020/06/04 | 709 | 710 | 686 | 698 | 8,900 |
2020/06/03 | 686 | 717 | 667 | 700 | 19,000 |
2020/06/02 | 650 | 700 | 650 | 700 | 21,300 |
2020/06/01 | 677 | 677 | 650 | 650 | 5,500 |
2020/05/29 | 665 | 665 | 643 | 661 | 7,100 |
2020/05/28 | 670 | 678 | 641 | 657 | 14,000 |
2020/05/27 | 645 | 682 | 645 | 677 | 10,100 |
2020/05/26 | 678 | 693 | 649 | 665 | 18,400 |
2020/05/25 | 671 | 701 | 650 | 689 | 32,200 |
2020/05/22 | 716 | 755 | 665 | 671 | 77,400 |
2020/05/21 | 760 | 775 | 718 | 721 | 78,500 |
2020/05/20 | 800 | 847 | 711 | 775 | 381,700 |
2020/05/19 | 662 | 725 | 662 | 725 | 72,700 |
2020/05/18 | 620 | 635 | 605 | 625 | 9,800 |
2020/05/15 | 605 | 616 | 596 | 601 | 14,500 |
2020/05/14 | 605 | 605 | 581 | 581 | 5,000 |
2020/05/13 | 607 | 609 | 598 | 606 | 4,300 |
2020/05/12 | 615 | 615 | 591 | 606 | 35,200 |
2020/05/11 | 578 | 612 | 577 | 604 | 6,400 |
2020/05/08 | 595 | 598 | 566 | 598 | 15,400 |
2020/05/07 | 562 | 613 | 560 | 584 | 26,900 |
2020/05/01 | 548 | 553 | 518 | 552 | 11,400 |
2020/04/30 | 536 | 546 | 516 | 546 | 14,100 |
2020/04/28 | 488 | 535 | 488 | 535 | 17,200 |
2020/04/27 | 505 | 515 | 479 | 505 | 7,400 |
2020/04/24 | 496 | 498 | 483 | 496 | 5,900 |
2020/04/23 | 484 | 490 | 470 | 480 | 5,700 |
2020/04/22 | 481 | 481 | 449 | 468 | 11,800 |
2020/04/21 | 500 | 520 | 490 | 497 | 7,600 |
2020/04/20 | 474 | 545 | 474 | 504 | 46,000 |
2020/04/17 | 452 | 498 | 452 | 471 | 13,900 |
2020/04/16 | 445 | 463 | 445 | 460 | 8,100 |
2020/04/15 | 444 | 465 | 444 | 446 | 9,100 |
2020/04/14 | 444 | 460 | 442 | 454 | 5,500 |
2020/04/13 | 448 | 475 | 448 | 452 | 7,300 |
2020/04/10 | 451 | 460 | 441 | 448 | 13,400 |
2020/04/09 | 438 | 475 | 438 | 457 | 19,000 |
2020/04/08 | 424 | 438 | 421 | 438 | 6,000 |
2020/04/07 | 415 | 427 | 410 | 423 | 6,000 |
2020/04/06 | 410 | 425 | 403 | 414 | 5,500 |
2020/04/03 | 434 | 439 | 410 | 410 | 20,800 |
2020/04/02 | 442 | 450 | 430 | 438 | 13,700 |
2020/04/01 | 452 | 520 | 437 | 458 | 18,600 |
2020/03/31 | 444 | 449 | 429 | 444 | 11,700 |
2020/03/30 | 460 | 460 | 431 | 442 | 16,400 |
2020/03/27 | 470 | 485 | 447 | 473 | 12,700 |
2020/03/26 | 458 | 470 | 440 | 470 | 10,900 |
2020/03/25 | 490 | 490 | 451 | 477 | 14,100 |
2020/03/24 | 431 | 458 | 431 | 450 | 11,700 |
2020/03/23 | 430 | 443 | 413 | 439 | 9,600 |
2020/03/19 | 450 | 460 | 435 | 438 | 10,100 |
2020/03/18 | 456 | 459 | 430 | 443 | 15,600 |
2020/03/17 | 425 | 460 | 417 | 448 | 40,600 |
2020/03/16 | 456 | 471 | 439 | 445 | 18,000 |
2020/03/13 | 444 | 474 | 414 | 458 | 38,200 |
2020/03/12 | 515 | 536 | 487 | 492 | 24,700 |
2020/03/11 | 531 | 574 | 491 | 515 | 57,600 |
2020/03/10 | 463 | 527 | 427 | 505 | 73,100 |
2020/03/09 | 565 | 565 | 505 | 505 | 151,200 |
2020/03/06 | 763 | 763 | 580 | 605 | 399,800 |
2020/03/05 | 562 | 663 | 539 | 663 | 326,700 |
2020/03/04 | 489 | 563 | 487 | 563 | 121,000 |
2020/03/03 | 505 | 523 | 471 | 483 | 27,100 |
2020/03/02 | 480 | 515 | 448 | 505 | 49,200 |
2020/02/28 | 489 | 505 | 447 | 448 | 62,700 |
2020/02/27 | 596 | 609 | 540 | 547 | 16,300 |
2020/02/26 | 603 | 630 | 597 | 597 | 13,900 |
2020/02/25 | 596 | 603 | 572 | 603 | 23,900 |
2020/02/21 | 614 | 625 | 613 | 614 | 4,400 |
2020/02/20 | 631 | 634 | 615 | 617 | 11,200 |
2020/02/19 | 622 | 634 | 622 | 629 | 9,400 |
2020/02/18 | 651 | 658 | 620 | 622 | 15,000 |
2020/02/17 | 659 | 659 | 650 | 650 | 9,800 |
2020/02/14 | 675 | 677 | 664 | 666 | 15,000 |
2020/02/13 | 683 | 683 | 671 | 675 | 11,300 |
2020/02/12 | 676 | 685 | 674 | 680 | 9,000 |
2020/02/10 | 685 | 692 | 673 | 682 | 10,100 |
2020/02/07 | 694 | 694 | 680 | 680 | 9,400 |
2020/02/06 | 689 | 705 | 672 | 691 | 26,300 |
2020/02/05 | 704 | 704 | 687 | 687 | 11,300 |
2020/02/04 | 694 | 701 | 673 | 697 | 13,000 |
2020/02/03 | 700 | 700 | 672 | 690 | 25,700 |
2020/01/31 | 719 | 719 | 705 | 706 | 6,600 |
2020/01/30 | 711 | 718 | 705 | 706 | 20,900 |
2020/01/29 | 718 | 725 | 710 | 710 | 22,100 |
2020/01/28 | 724 | 724 | 705 | 716 | 29,200 |
2020/01/27 | 736 | 759 | 702 | 727 | 36,300 |
2020/01/24 | 769 | 784 | 740 | 762 | 57,700 |
2020/01/23 | 800 | 800 | 771 | 772 | 69,400 |
2020/01/22 | 857 | 879 | 804 | 815 | 121,400 |
2020/01/21 | 932 | 932 | 826 | 848 | 495,300 |
2020/01/20 | 752 | 872 | 743 | 872 | 704,500 |
2020/01/17 | 722 | 735 | 722 | 722 | 9,700 |
2020/01/16 | 733 | 739 | 722 | 725 | 8,300 |
2020/01/15 | 741 | 742 | 725 | 733 | 7,600 |
2020/01/14 | 731 | 755 | 700 | 730 | 38,100 |
2020/01/10 | 745 | 778 | 740 | 776 | 68,200 |
2020/01/09 | 719 | 732 | 719 | 730 | 11,100 |
2020/01/08 | 748 | 748 | 710 | 716 | 28,200 |
2020/01/07 | 747 | 750 | 739 | 745 | 9,500 |
2020/01/06 | 730 | 744 | 730 | 732 | 11,500 |