2164 (株)地域新聞社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 156,000 | 158,000 | 138,000 | 138,000 | 1,072 | 690 |
| 2007-12-27 | 161,000 | 167,000 | 154,000 | 155,000 | 1,683 | 775 |
| 2007-12-26 | 161,000 | 164,000 | 153,000 | 160,000 | 2,035 | 800 |
| 2007-12-25 | 165,000 | 172,000 | 159,000 | 160,000 | 2,229 | 800 |
| 2007-12-21 | 166,000 | 177,000 | 154,000 | 167,000 | 5,393 | 835 |
| 2007-12-20 | 177,000 | 179,000 | 158,000 | 163,000 | 2,353 | 815 |
| 2007-12-19 | 184,000 | 189,000 | 168,000 | 175,000 | 4,783 | 875 |
| 2007-12-18 | 163,000 | 187,000 | 160,000 | 187,000 | 8,983 | 935 |
| 2007-12-17 | 191,000 | 197,000 | 155,000 | 157,000 | 5,048 | 785 |
| 2007-12-14 | 204,000 | 212,000 | 181,000 | 185,000 | 9,270 | 925 |
| 2007-12-13 | 179,000 | 207,000 | 176,000 | 197,000 | 9,562 | 985 |
| 2007-12-12 | 178,000 | 184,000 | 173,000 | 178,000 | 1,734 | 890 |
| 2007-12-11 | 185,000 | 193,000 | 174,000 | 177,000 | 6,107 | 885 |
| 2007-12-10 | 192,000 | 202,000 | 175,000 | 177,000 | 5,755 | 885 |
| 2007-12-07 | 205,000 | 213,000 | 189,000 | 189,000 | 3,407 | 945 |
| 2007-12-06 | 217,000 | 217,000 | 201,000 | 201,000 | 4,308 | 1,005 |
| 2007-12-05 | 209,000 | 223,000 | 194,000 | 218,000 | 9,526 | 1,090 |
| 2007-12-04 | 221,000 | 235,000 | 202,000 | 209,000 | 12,038 | 1,045 |
| 2007-12-03 | 194,000 | 224,000 | 183,000 | 224,000 | 14,621 | 1,120 |
| 2007-11-30 | 212,000 | 216,000 | 190,000 | 194,000 | 5,143 | 970 |
| 2007-11-29 | 213,000 | 222,000 | 195,000 | 209,000 | 11,726 | 1,045 |
| 2007-11-28 | 214,000 | 229,000 | 187,000 | 195,000 | 15,042 | 975 |
| 2007-11-27 | 174,000 | 199,000 | 173,000 | 199,000 | 16,279 | 995 |
| 2007-11-26 | 160,000 | 169,000 | 157,000 | 169,000 | 7,419 | 845 |
| 2007-11-22 | 133,000 | 149,000 | 127,000 | 149,000 | 9,151 | 745 |
| 2007-11-21 | 142,000 | 152,000 | 126,000 | 127,000 | 9,265 | 635 |
| 2007-11-20 | 112,000 | 136,000 | 111,000 | 136,000 | 7,706 | 680 |
| 2007-11-19 | 136,000 | 142,000 | 113,000 | 116,000 | 10,271 | 580 |
| 2007-11-16 | 114,000 | 126,000 | 108,000 | 126,000 | 8,821 | 630 |
| 2007-11-15 | 97,100 | 106,000 | 97,100 | 106,000 | 2,062 | 530 |
| 2007-11-14 | 90,000 | 95,100 | 87,300 | 95,100 | 1,257 | 475.50 |
| 2007-11-13 | 86,300 | 91,800 | 82,500 | 85,100 | 425 | 425.50 |
| 2007-11-12 | 88,800 | 88,800 | 83,800 | 87,200 | 709 | 436 |
| 2007-11-09 | 97,800 | 100,000 | 93,700 | 93,800 | 526 | 469 |
| 2007-11-08 | 98,100 | 106,000 | 93,000 | 102,000 | 1,245 | 510 |
| 2007-11-07 | 117,000 | 119,000 | 98,000 | 102,000 | 1,641 | 510 |
| 2007-11-06 | 116,000 | 124,000 | 110,000 | 111,000 | 2,245 | 555 |
| 2007-11-05 | 127,000 | 133,000 | 113,000 | 116,000 | 4,084 | 580 |
| 2007-11-02 | 139,000 | 143,000 | 129,000 | 131,000 | 3,321 | 655 |
| 2007-11-01 | 151,000 | 166,000 | 143,000 | 147,000 | 8,823 | 735 |
| 2007-10-31 | 140,000 | 160,000 | 136,000 | 160,000 | 20,977 | 800 |
分割・併合履歴 ： [2011-02-24]1株→200株
