2164 (株)地域新聞社の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	264	287	213	213	369,100	213
2011-12-29	200	287	193	240	591,300	240
2011-12-28	169	214	169	210	75,200	210
2011-12-27	164	165	164	164	800	164
2011-12-26	162	164	162	164	700	164
2011-12-22	160	160	157	157	2,600	157
2011-12-21	164	165	164	165	400	165
2011-12-20	168	168	164	164	400	164
2011-12-19	170	170	169	170	1,300	170
2011-12-16	161	163	161	162	600	162
2011-12-15	161	167	161	167	800	167
2011-12-14	161	161	158	158	1,500	158
2011-12-13	161	161	159	159	300	159
2011-12-12	161	164	161	164	200	164
2011-12-09	161	161	155	155	400	155
2011-12-07	160	160	160	160	200	160
2011-12-06	165	165	159	159	2,900	159
2011-12-05	159	159	159	159	400	159
2011-12-02	159	159	159	159	500	159
2011-12-01	158	160	158	159	1,900	159
2011-11-29	157	158	157	158	200	158
2011-11-25	153	153	153	153	200	153
2011-11-21	155	155	153	153	200	153
2011-11-16	152	153	152	152	400	152
2011-11-15	152	155	152	155	400	155
2011-11-14	152	155	152	155	200	155
2011-11-11	151	151	151	151	1,000	151
2011-11-10	160	160	159	159	1,500	159
2011-11-09	159	160	159	160	700	160
2011-11-07	160	160	152	157	500	157
2011-11-04	155	155	150	155	3,000	155
2011-11-02	160	160	160	160	1,200	160
2011-11-01	164	164	158	158	1,600	158
2011-10-31	160	164	160	164	300	164
2011-10-27	164	164	160	160	300	160
2011-10-20	160	161	160	161	600	161
2011-10-19	165	165	165	165	100	165
2011-10-17	160	163	160	163	600	163
2011-10-14	161	163	159	163	600	163
2011-10-13	165	165	163	163	400	163
2011-10-12	160	165	160	165	1,100	165
2011-10-11	165	165	165	165	100	165
2011-10-07	162	162	162	162	300	162
2011-10-06	165	165	165	165	100	165
2011-10-05	165	167	165	167	400	167
2011-10-04	173	173	168	168	1,700	168
2011-10-03	168	173	168	173	400	173
2011-09-30	168	168	168	168	200	168
2011-09-29	168	168	168	168	100	168
2011-09-28	166	170	166	168	300	168
2011-09-27	168	176	168	176	300	176
2011-09-26	170	178	166	177	1,200	177
2011-09-22	176	178	170	178	800	178
2011-09-21	178	179	178	179	300	179
2011-09-16	175	175	175	175	200	175
2011-09-15	178	178	177	177	200	177
2011-09-14	177	178	172	178	1,700	178
2011-09-13	178	178	178	178	800	178
2011-09-12	173	173	173	173	200	173
2011-09-09	173	173	173	173	500	173
2011-09-08	179	179	179	179	400	179
2011-09-05	174	174	174	174	100	174
2011-09-02	179	179	179	179	2,100	179
2011-09-01	176	179	176	179	300	179
2011-08-31	175	175	175	175	2,000	175
2011-08-30	179	179	179	179	100	179
2011-08-29	173	176	173	175	900	175
2011-08-26	180	180	180	180	100	180
2011-08-25	180	180	180	180	200	180
2011-08-24	180	180	180	180	300	180
2011-08-23	172	179	171	179	900	179
2011-08-22	175	175	175	175	300	175
2011-08-19	178	178	177	177	900	177
2011-08-18	180	180	180	180	400	180
2011-08-17	179	183	178	183	400	183
2011-08-16	175	175	175	175	500	175
2011-08-12	175	175	175	175	400	175
2011-08-10	180	180	180	180	1,500	180
2011-08-09	175	180	175	180	1,100	180
2011-08-08	180	180	180	180	1,000	180
2011-08-05	181	181	176	180	3,900	180
2011-08-04	184	190	184	190	2,300	190
2011-08-03	187	189	181	187	13,100	187
2011-08-02	198	198	197	197	300	197
2011-08-01	197	197	197	197	1,500	197
2011-07-29	196	197	196	197	200	197
2011-07-28	196	196	196	196	100	196
2011-07-27	190	190	190	190	2,000	190
2011-07-21	192	192	192	192	800	192
2011-07-20	196	196	191	192	600	192
2011-07-19	195	199	194	199	300	199
2011-07-15	195	195	195	195	200	195
2011-07-14	199	199	199	199	100	199
2011-07-13	199	199	198	198	200	198
2011-07-12	198	198	198	198	100	198
2011-07-11	200	200	199	199	200	199
2011-07-08	194	200	194	199	600	199
2011-07-07	200	200	196	197	900	197
2011-07-06	201	201	201	201	1,200	201
2011-07-05	195	201	195	201	800	201
2011-07-04	190	197	190	195	3,700	195
2011-07-01	186	190	186	190	400	190
2011-06-30	180	184	180	184	400	184
2011-06-29	182	185	180	180	900	180
2011-06-28	185	185	180	180	500	180
2011-06-27	181	184	181	184	600	184
2011-06-24	185	185	185	185	100	185
2011-06-23	183	183	183	183	100	183
2011-06-22	185	185	185	185	300	185
2011-06-21	185	185	185	185	300	185
2011-06-20	183	183	183	183	100	183
2011-06-16	182	185	182	185	500	185
2011-06-15	181	181	181	181	400	181
2011-06-14	181	181	181	181	200	181
2011-06-13	180	180	180	180	400	180
2011-06-09	180	180	180	180	600	180
2011-06-08	179	180	179	179	3,200	179
2011-06-07	184	184	180	182	600	182
2011-06-06	185	185	184	184	700	184
2011-06-02	187	187	184	184	2,300	184
2011-06-01	186	186	186	186	100	186
2011-05-31	182	182	182	182	400	182
2011-05-30	190	190	190	190	100	190
2011-05-27	185	190	185	190	300	190
2011-05-25	189	189	189	189	100	189
2011-05-24	185	185	178	178	2,300	178
2011-05-23	191	191	191	191	100	191
2011-05-20	191	191	191	191	100	191
2011-05-19	196	196	191	191	800	191
2011-05-17	191	196	190	196	600	196
2011-05-16	192	197	191	197	1,300	197
2011-05-13	192	192	192	192	100	192
2011-05-10	193	193	193	193	300	193
2011-05-09	191	193	191	191	1,600	191
2011-05-06	198	198	190	192	500	192
2011-05-02	198	198	198	198	1,700	198
2011-04-28	194	198	194	198	1,500	198
2011-04-27	205	205	194	194	900	194
2011-04-26	201	201	201	201	100	201
2011-04-25	205	205	197	197	5,400	197
2011-04-22	207	210	204	204	4,100	204
2011-04-21	200	205	200	204	3,400	204
2011-04-20	190	200	190	198	2,900	198
2011-04-19	185	189	185	189	800	189
2011-04-18	180	187	180	187	200	187
2011-04-15	181	181	180	180	1,000	180
2011-04-14	185	185	183	183	1,100	183
2011-04-13	178	183	178	183	1,100	183
2011-04-12	185	185	183	183	1,200	183
2011-04-11	185	188	185	188	2,100	188
2011-04-08	176	189	176	189	400	189
2011-04-06	186	186	186	186	400	186
2011-04-05	193	193	186	186	2,300	186
2011-04-04	190	190	190	190	1,500	190
2011-04-01	188	193	188	190	400	190
2011-03-31	189	190	183	185	7,500	185
2011-03-30	190	194	185	189	3,200	189
2011-03-29	195	195	195	195	600	195
2011-03-28	196	200	195	200	800	200
2011-03-25	194	198	194	198	1,700	198
2011-03-24	207	207	196	196	1,400	196
2011-03-23	199	200	199	200	900	200
2011-03-22	198	200	195	199	2,600	199
2011-03-18	198	207	168	194	7,800	194
2011-03-17	208	208	200	204	2,500	204
2011-03-16	152	195	152	195	7,900	195
2011-03-15	202	202	145	145	26,400	145
2011-03-14	220	220	175	216	20,700	216
2011-03-11	245	245	242	243	2,500	243
2011-03-10	250	251	245	245	7,400	245
2011-03-09	249	249	249	249	500	249
2011-03-08	246	251	246	249	7,200	249
2011-03-07	250	250	246	247	5,200	247
2011-03-04	252	253	240	246	23,800	246
2011-03-03	263	270	246	252	69,300	252
2011-03-02	238	314	238	262	133,100	262
2011-03-01	250	250	234	234	1,900	234
2011-02-28	230	250	230	250	1,700	250
2011-02-24	253	253	217	243	4,200	243
2011-02-23	52,000	52,000	50,300	52,000	5	260
2011-02-22	52,000	52,000	50,600	51,600	15	258
2011-02-21	49,950	55,800	49,500	52,000	25	260
2011-02-18	49,950	49,950	48,800	49,950	47	249.75
2011-02-17	48,700	49,950	48,700	49,950	4	249.75
2011-02-16	49,200	49,200	48,700	48,700	8	243.50
2011-02-15	50,000	51,100	50,000	51,000	3	255
2011-02-14	48,200	49,900	48,200	49,900	7	249.50
2011-02-10	50,200	50,200	49,600	49,600	2	248
2011-02-09	50,800	50,800	48,000	49,500	12	247.50
2011-02-08	51,000	51,700	50,000	50,000	8	250
2011-02-07	51,000	51,000	50,600	50,600	3	253
2011-02-04	50,500	52,000	50,100	51,000	11	255
2011-02-03	51,800	52,000	50,500	50,500	19	252.50
2011-02-02	50,100	52,000	50,000	51,000	44	255
2011-02-01	50,100	50,100	50,000	50,000	6	250
2011-01-31	47,650	47,650	47,600	47,600	14	238
2011-01-28	50,000	50,200	46,050	48,000	149	240
2011-01-27	46,500	49,500	46,000	49,500	45	247.50
2011-01-26	46,350	47,800	46,350	47,550	41	237.75
2011-01-25	48,450	48,450	48,450	48,450	1	242.25
2011-01-24	48,600	48,600	46,600	48,450	11	242.25
2011-01-21	47,500	48,600	47,500	48,600	4	243
2011-01-20	48,000	48,100	47,500	47,500	7	237.50
2011-01-19	49,900	49,900	49,900	49,900	2	249.50
2011-01-18	49,950	49,950	49,900	49,900	4	249.50
2011-01-17	49,000	49,500	48,000	48,000	9	240
2011-01-14	47,400	48,750	47,250	48,700	12	243.50
2011-01-13	47,400	49,500	47,000	49,500	23	247.50
2011-01-12	47,000	52,000	46,300	51,000	119	255
2011-01-11	46,900	46,900	46,900	46,900	8	234.50
2011-01-07	46,300	46,300	46,300	46,300	4	231.50
2011-01-06	45,100	45,200	45,100	45,200	4	226
2011-01-04	45,000	46,500	45,000	46,500	15	232.50

分割・併合履歴： [2011-02-24]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2164 (株)地域新聞社 の時系列データ [2011年度]

2164 (株)地域新聞社の時系列データ [2011年度]