2164 (株)地域新聞社 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 46,300 | 46,300 | 45,000 | 45,000 | 2 | 225 |
| 2010-12-29 | 43,600 | 45,000 | 43,600 | 45,000 | 7 | 225 |
| 2010-12-28 | 45,000 | 45,000 | 44,300 | 45,000 | 19 | 225 |
| 2010-12-27 | 46,000 | 46,000 | 44,600 | 45,950 | 9 | 229.75 |
| 2010-12-24 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2010-12-22 | 45,500 | 46,000 | 45,500 | 46,000 | 11 | 230 |
| 2010-12-21 | 44,500 | 46,000 | 44,500 | 45,950 | 6 | 229.75 |
| 2010-12-20 | 44,800 | 45,000 | 44,800 | 45,000 | 13 | 225 |
| 2010-12-17 | 47,350 | 47,350 | 44,800 | 44,800 | 15 | 224 |
| 2010-12-15 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 235 |
| 2010-12-13 | 45,300 | 46,000 | 45,300 | 46,000 | 4 | 230 |
| 2010-12-10 | 45,350 | 45,500 | 45,350 | 45,500 | 2 | 227.50 |
| 2010-12-09 | 45,300 | 46,050 | 45,300 | 46,050 | 2 | 230.25 |
| 2010-12-08 | 45,750 | 46,000 | 45,750 | 46,000 | 2 | 230 |
| 2010-12-07 | 45,600 | 47,500 | 45,600 | 47,500 | 6 | 237.50 |
| 2010-12-06 | 47,750 | 47,750 | 47,750 | 47,750 | 8 | 238.75 |
| 2010-12-03 | 47,750 | 47,750 | 47,750 | 47,750 | 2 | 238.75 |
| 2010-12-02 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-11-29 | 45,000 | 45,000 | 45,000 | 45,000 | 3 | 225 |
| 2010-11-26 | 45,600 | 45,600 | 45,000 | 45,000 | 13 | 225 |
| 2010-11-25 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 235 |
| 2010-11-24 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 228.50 |
| 2010-11-22 | 43,900 | 43,900 | 43,900 | 43,900 | 1 | 219.50 |
| 2010-11-19 | 46,400 | 46,400 | 45,100 | 45,100 | 2 | 225.50 |
| 2010-11-18 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2010-11-15 | 44,500 | 44,500 | 43,900 | 43,900 | 3 | 219.50 |
| 2010-11-12 | 44,100 | 44,200 | 44,100 | 44,200 | 41 | 221 |
| 2010-11-11 | 43,700 | 44,000 | 43,200 | 44,000 | 14 | 220 |
| 2010-11-10 | 43,000 | 43,500 | 43,000 | 43,500 | 21 | 217.50 |
| 2010-11-09 | 45,000 | 45,000 | 43,600 | 43,600 | 21 | 218 |
| 2010-11-05 | 44,000 | 45,000 | 44,000 | 45,000 | 5 | 225 |
| 2010-11-04 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-11-02 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2010-11-01 | 48,000 | 48,000 | 45,200 | 45,250 | 18 | 226.25 |
| 2010-10-29 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 240 |
| 2010-10-27 | 46,800 | 46,800 | 46,800 | 46,800 | 2 | 234 |
| 2010-10-26 | 45,050 | 45,500 | 45,000 | 45,000 | 5 | 225 |
| 2010-10-25 | 46,200 | 46,200 | 45,100 | 46,200 | 5 | 231 |
| 2010-10-22 | 45,000 | 45,500 | 44,900 | 45,500 | 13 | 227.50 |
| 2010-10-21 | 45,100 | 46,500 | 45,100 | 45,900 | 68 | 229.50 |
| 2010-10-20 | 46,300 | 46,500 | 46,000 | 46,500 | 4 | 232.50 |
| 2010-10-18 | 51,700 | 51,700 | 47,700 | 47,700 | 22 | 238.50 |
| 2010-10-15 | 47,000 | 52,000 | 47,000 | 52,000 | 25 | 260 |
| 2010-10-14 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-10-13 | 46,400 | 46,500 | 46,000 | 46,500 | 9 | 232.50 |
| 2010-10-12 | 46,500 | 46,500 | 45,000 | 45,000 | 19 | 225 |
| 2010-10-08 | 48,000 | 49,500 | 46,000 | 47,000 | 18 | 235 |
| 2010-10-07 | 47,500 | 48,000 | 45,400 | 46,100 | 9 | 230.50 |
| 2010-10-05 | 48,000 | 48,900 | 48,000 | 48,000 | 12 | 240 |
| 2010-10-04 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2010-10-01 | 47,600 | 47,800 | 47,200 | 47,200 | 4 | 236 |
| 2010-09-30 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-09-29 | 46,000 | 47,200 | 45,500 | 47,200 | 5 | 236 |
| 2010-09-28 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 232.50 |
| 2010-09-27 | 47,000 | 47,200 | 45,100 | 47,200 | 7 | 236 |
| 2010-09-24 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2010-09-22 | 46,900 | 46,900 | 46,900 | 46,900 | 2 | 234.50 |
| 2010-09-21 | 45,000 | 45,600 | 45,000 | 45,600 | 4 | 228 |
| 2010-09-17 | 45,100 | 45,100 | 44,900 | 44,900 | 6 | 224.50 |
| 2010-09-16 | 45,900 | 45,900 | 45,800 | 45,800 | 4 | 229 |
| 2010-09-14 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2010-09-09 | 45,300 | 47,500 | 45,300 | 47,500 | 3 | 237.50 |
| 2010-09-01 | 47,400 | 47,400 | 47,400 | 47,400 | 11 | 237 |
| 2010-08-31 | 45,000 | 47,400 | 45,000 | 47,400 | 2 | 237 |
| 2010-08-30 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-08-27 | 46,000 | 47,000 | 46,000 | 47,000 | 5 | 235 |
| 2010-08-18 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 237 |
| 2010-08-17 | 47,400 | 47,400 | 47,400 | 47,400 | 20 | 237 |
| 2010-08-16 | 45,300 | 46,700 | 45,300 | 46,700 | 6 | 233.50 |
| 2010-08-09 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 255 |
| 2010-08-02 | 50,000 | 50,000 | 50,000 | 50,000 | 11 | 250 |
| 2010-07-30 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2010-07-28 | 48,100 | 48,100 | 48,100 | 48,100 | 22 | 240.50 |
| 2010-07-26 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 240.50 |
| 2010-07-23 | 46,000 | 50,000 | 46,000 | 50,000 | 13 | 250 |
| 2010-07-21 | 47,900 | 47,900 | 47,900 | 47,900 | 2 | 239.50 |
| 2010-07-20 | 44,150 | 47,900 | 44,150 | 47,900 | 33 | 239.50 |
| 2010-07-16 | 47,650 | 49,750 | 47,650 | 48,350 | 4 | 241.75 |
| 2010-07-15 | 49,650 | 49,650 | 49,000 | 49,000 | 10 | 245 |
| 2010-07-14 | 50,100 | 50,200 | 49,000 | 50,200 | 22 | 251 |
| 2010-07-13 | 49,050 | 50,500 | 49,050 | 50,500 | 6 | 252.50 |
| 2010-07-12 | 51,000 | 51,700 | 50,500 | 50,500 | 6 | 252.50 |
| 2010-07-09 | 49,800 | 51,500 | 49,800 | 51,500 | 3 | 257.50 |
| 2010-07-07 | 52,000 | 52,000 | 50,800 | 50,800 | 15 | 254 |
| 2010-07-05 | 52,000 | 52,000 | 52,000 | 52,000 | 8 | 260 |
| 2010-07-02 | 52,000 | 52,000 | 52,000 | 52,000 | 5 | 260 |
| 2010-07-01 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 260 |
| 2010-06-30 | 50,100 | 50,200 | 50,100 | 50,200 | 4 | 251 |
| 2010-06-29 | 50,200 | 51,700 | 50,100 | 50,100 | 15 | 250.50 |
| 2010-06-28 | 51,500 | 51,800 | 51,200 | 51,200 | 14 | 256 |
| 2010-06-25 | 50,400 | 53,500 | 50,400 | 53,500 | 8 | 267.50 |
| 2010-06-24 | 50,500 | 52,000 | 50,500 | 52,000 | 20 | 260 |
| 2010-06-23 | 51,700 | 53,500 | 51,200 | 52,500 | 24 | 262.50 |
| 2010-06-22 | 54,500 | 54,500 | 52,600 | 53,600 | 88 | 268 |
| 2010-06-21 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2010-06-18 | 54,000 | 54,000 | 53,800 | 54,000 | 17 | 270 |
| 2010-06-17 | 53,100 | 54,900 | 53,100 | 54,000 | 10 | 270 |
| 2010-06-16 | 55,000 | 55,500 | 54,000 | 54,000 | 123 | 270 |
| 2010-06-15 | 56,000 | 56,000 | 55,000 | 55,500 | 32 | 277.50 |
| 2010-06-14 | 55,000 | 55,000 | 53,700 | 55,000 | 22 | 275 |
| 2010-06-11 | 54,100 | 54,700 | 53,700 | 54,000 | 9 | 270 |
| 2010-06-10 | 56,500 | 56,500 | 55,500 | 55,500 | 7 | 277.50 |
| 2010-06-09 | 54,600 | 56,500 | 54,600 | 56,500 | 14 | 282.50 |
| 2010-06-08 | 55,400 | 56,500 | 53,500 | 56,200 | 19 | 281 |
| 2010-06-07 | 53,800 | 55,000 | 53,000 | 55,000 | 6 | 275 |
| 2010-06-04 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2010-06-03 | 53,100 | 54,100 | 52,500 | 54,100 | 19 | 270.50 |
| 2010-06-02 | 54,900 | 55,000 | 54,000 | 54,000 | 8 | 270 |
| 2010-06-01 | 55,000 | 55,000 | 52,000 | 55,000 | 20 | 275 |
| 2010-05-31 | 53,700 | 55,000 | 53,600 | 55,000 | 8 | 275 |
| 2010-05-28 | 55,900 | 55,900 | 53,100 | 55,500 | 32 | 277.50 |
| 2010-05-27 | 55,500 | 55,500 | 53,500 | 55,500 | 29 | 277.50 |
| 2010-05-26 | 53,000 | 54,000 | 53,000 | 53,500 | 9 | 267.50 |
| 2010-05-25 | 52,500 | 56,000 | 52,500 | 55,000 | 33 | 275 |
| 2010-05-24 | 53,000 | 57,000 | 51,800 | 54,500 | 195 | 272.50 |
| 2010-05-21 | 50,000 | 52,000 | 50,000 | 52,000 | 28 | 260 |
| 2010-05-20 | 51,100 | 53,000 | 51,100 | 53,000 | 19 | 265 |
| 2010-05-19 | 50,200 | 50,800 | 50,100 | 50,800 | 84 | 254 |
| 2010-05-18 | 52,000 | 52,500 | 50,000 | 52,500 | 66 | 262.50 |
| 2010-05-17 | 53,900 | 54,000 | 51,800 | 54,000 | 9 | 270 |
| 2010-05-14 | 53,000 | 54,100 | 51,200 | 54,000 | 19 | 270 |
| 2010-05-13 | 53,000 | 55,000 | 53,000 | 54,900 | 52 | 274.50 |
| 2010-05-12 | 57,500 | 57,500 | 51,000 | 51,500 | 82 | 257.50 |
| 2010-05-11 | 63,000 | 67,500 | 55,500 | 56,000 | 571 | 280 |
| 2010-05-10 | 54,900 | 57,900 | 53,900 | 57,900 | 97 | 289.50 |
| 2010-05-07 | 52,100 | 54,400 | 48,000 | 54,400 | 124 | 272 |
| 2010-05-06 | 57,800 | 57,800 | 52,000 | 55,000 | 48 | 275 |
| 2010-04-30 | 57,000 | 58,000 | 56,800 | 57,800 | 25 | 289 |
| 2010-04-28 | 57,000 | 58,400 | 56,100 | 58,000 | 20 | 290 |
| 2010-04-27 | 57,900 | 57,900 | 57,100 | 57,500 | 26 | 287.50 |
| 2010-04-26 | 58,500 | 60,400 | 57,500 | 57,700 | 41 | 288.50 |
| 2010-04-23 | 57,000 | 58,500 | 56,500 | 58,500 | 22 | 292.50 |
| 2010-04-22 | 56,700 | 60,000 | 55,700 | 59,400 | 110 | 297 |
| 2010-04-21 | 55,800 | 64,000 | 55,500 | 58,500 | 536 | 292.50 |
| 2010-04-20 | 50,700 | 56,800 | 50,700 | 56,800 | 568 | 284 |
| 2010-04-19 | 50,500 | 50,500 | 49,800 | 49,800 | 30 | 249 |
| 2010-04-16 | 52,000 | 52,500 | 50,700 | 50,700 | 38 | 253.50 |
| 2010-04-15 | 49,600 | 52,500 | 49,600 | 52,500 | 58 | 262.50 |
| 2010-04-14 | 50,000 | 50,000 | 49,600 | 49,600 | 32 | 248 |
| 2010-04-13 | 49,900 | 50,200 | 49,800 | 50,000 | 35 | 250 |
| 2010-04-12 | 50,000 | 51,000 | 49,800 | 50,200 | 100 | 251 |
| 2010-04-09 | 51,000 | 51,500 | 50,500 | 51,000 | 50 | 255 |
| 2010-04-08 | 52,900 | 52,900 | 51,400 | 51,600 | 28 | 258 |
| 2010-04-07 | 51,100 | 53,700 | 50,500 | 52,900 | 83 | 264.50 |
| 2010-04-06 | 51,800 | 52,000 | 49,500 | 51,900 | 100 | 259.50 |
| 2010-04-05 | 52,500 | 54,400 | 50,000 | 51,000 | 288 | 255 |
| 2010-04-02 | 49,150 | 55,500 | 49,000 | 51,500 | 1,066 | 257.50 |
| 2010-04-01 | 49,850 | 50,000 | 47,800 | 48,450 | 59 | 242.25 |
| 2010-03-31 | 48,100 | 49,500 | 48,100 | 49,500 | 15 | 247.50 |
| 2010-03-30 | 48,500 | 50,000 | 48,250 | 48,800 | 29 | 244 |
| 2010-03-29 | 45,000 | 48,800 | 45,000 | 48,800 | 25 | 244 |
| 2010-03-26 | 45,600 | 45,600 | 44,300 | 45,000 | 30 | 225 |
| 2010-03-25 | 47,500 | 48,450 | 45,850 | 46,600 | 46 | 233 |
| 2010-03-24 | 50,800 | 50,800 | 46,200 | 47,500 | 104 | 237.50 |
| 2010-03-23 | 46,200 | 52,000 | 46,200 | 50,800 | 165 | 254 |
| 2010-03-19 | 45,200 | 46,000 | 45,200 | 46,000 | 15 | 230 |
| 2010-03-18 | 44,800 | 46,000 | 44,400 | 45,100 | 38 | 225.50 |
| 2010-03-17 | 44,100 | 45,000 | 43,900 | 45,000 | 13 | 225 |
| 2010-03-16 | 43,200 | 44,950 | 43,100 | 44,950 | 42 | 224.75 |
| 2010-03-15 | 41,950 | 43,800 | 41,950 | 42,700 | 8 | 213.50 |
| 2010-03-12 | 41,800 | 42,200 | 41,800 | 42,200 | 7 | 211 |
| 2010-03-11 | 42,200 | 42,200 | 42,200 | 42,200 | 1 | 211 |
| 2010-03-10 | 42,300 | 42,350 | 42,050 | 42,350 | 32 | 211.75 |
| 2010-03-09 | 43,250 | 43,250 | 43,000 | 43,000 | 17 | 215 |
| 2010-03-08 | 43,000 | 43,000 | 41,600 | 41,850 | 11 | 209.25 |
| 2010-03-05 | 43,000 | 43,000 | 41,500 | 42,000 | 35 | 210 |
| 2010-03-04 | 43,300 | 43,300 | 42,300 | 42,950 | 12 | 214.75 |
| 2010-03-03 | 43,950 | 44,950 | 43,950 | 44,700 | 16 | 223.50 |
| 2010-03-02 | 47,000 | 47,000 | 43,900 | 43,950 | 33 | 219.75 |
| 2010-03-01 | 46,100 | 49,000 | 44,000 | 47,000 | 125 | 235 |
| 2010-02-26 | 42,300 | 44,000 | 42,100 | 44,000 | 41 | 220 |
| 2010-02-25 | 47,600 | 48,150 | 42,700 | 43,000 | 191 | 215 |
| 2010-02-24 | 39,900 | 46,750 | 39,900 | 46,200 | 196 | 231 |
| 2010-02-23 | 39,200 | 39,800 | 38,850 | 39,800 | 29 | 199 |
| 2010-02-22 | 39,250 | 39,250 | 39,200 | 39,200 | 9 | 196 |
| 2010-02-19 | 39,200 | 39,200 | 39,100 | 39,100 | 16 | 195.50 |
| 2010-02-18 | 39,550 | 39,550 | 39,200 | 39,250 | 21 | 196.25 |
| 2010-02-17 | 39,500 | 40,000 | 39,500 | 40,000 | 4 | 200 |
| 2010-02-16 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2010-02-12 | 39,050 | 40,000 | 39,050 | 40,000 | 42 | 200 |
| 2010-02-09 | 39,150 | 39,150 | 39,000 | 39,050 | 42 | 195.25 |
| 2010-02-08 | 39,150 | 39,150 | 39,100 | 39,100 | 9 | 195.50 |
| 2010-02-05 | 39,650 | 39,650 | 39,050 | 39,400 | 29 | 197 |
| 2010-02-04 | 40,400 | 40,500 | 39,500 | 40,000 | 21 | 200 |
| 2010-02-01 | 40,400 | 40,400 | 39,500 | 39,500 | 11 | 197.50 |
| 2010-01-29 | 39,300 | 40,400 | 39,300 | 40,400 | 9 | 202 |
| 2010-01-28 | 39,200 | 40,000 | 39,200 | 40,000 | 7 | 200 |
| 2010-01-27 | 39,300 | 39,300 | 39,300 | 39,300 | 2 | 196.50 |
| 2010-01-26 | 39,300 | 40,000 | 39,300 | 40,000 | 7 | 200 |
| 2010-01-25 | 39,100 | 40,000 | 39,000 | 40,000 | 16 | 200 |
| 2010-01-22 | 40,000 | 40,100 | 39,600 | 39,600 | 10 | 198 |
| 2010-01-21 | 39,550 | 40,000 | 39,400 | 40,000 | 81 | 200 |
| 2010-01-20 | 40,400 | 40,400 | 40,000 | 40,000 | 37 | 200 |
| 2010-01-19 | 40,150 | 40,400 | 40,150 | 40,300 | 9 | 201.50 |
| 2010-01-18 | 40,900 | 41,200 | 40,700 | 41,100 | 18 | 205.50 |
| 2010-01-15 | 40,650 | 42,300 | 40,650 | 41,100 | 40 | 205.50 |
| 2010-01-14 | 43,200 | 43,700 | 41,100 | 41,300 | 32 | 206.50 |
| 2010-01-13 | 41,500 | 42,600 | 41,500 | 42,500 | 21 | 212.50 |
| 2010-01-12 | 40,750 | 42,000 | 40,750 | 42,000 | 64 | 210 |
| 2010-01-08 | 41,800 | 41,800 | 40,000 | 40,600 | 30 | 203 |
| 2010-01-07 | 40,000 | 42,000 | 40,000 | 42,000 | 22 | 210 |
| 2010-01-06 | 39,400 | 40,050 | 39,300 | 40,000 | 27 | 200 |
| 2010-01-05 | 40,600 | 40,950 | 40,000 | 40,100 | 26 | 200.50 |
| 2010-01-04 | 41,000 | 41,000 | 40,500 | 41,000 | 18 | 205 |
分割・併合履歴 ： [2011-02-24]1株→200株