2164 (株)地域新聞社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 450 | 487 | 442 | 461 | 7,100 | 461 |
| 2015-12-29 | 446 | 446 | 446 | 446 | 200 | 446 |
| 2015-12-28 | 428 | 450 | 428 | 450 | 9,000 | 450 |
| 2015-12-25 | 464 | 464 | 424 | 449 | 18,200 | 449 |
| 2015-12-24 | 451 | 464 | 434 | 464 | 11,000 | 464 |
| 2015-12-22 | 450 | 465 | 450 | 465 | 3,700 | 465 |
| 2015-12-21 | 466 | 466 | 457 | 463 | 3,400 | 463 |
| 2015-12-18 | 470 | 470 | 453 | 467 | 9,900 | 467 |
| 2015-12-17 | 487 | 519 | 467 | 467 | 8,400 | 467 |
| 2015-12-16 | 470 | 470 | 461 | 463 | 5,400 | 463 |
| 2015-12-15 | 465 | 470 | 465 | 467 | 3,500 | 467 |
| 2015-12-14 | 470 | 475 | 465 | 470 | 6,700 | 470 |
| 2015-12-11 | 480 | 482 | 467 | 471 | 11,300 | 471 |
| 2015-12-10 | 473 | 475 | 469 | 475 | 1,100 | 475 |
| 2015-12-09 | 468 | 473 | 467 | 473 | 1,000 | 473 |
| 2015-12-08 | 474 | 474 | 469 | 469 | 1,100 | 469 |
| 2015-12-07 | 479 | 482 | 474 | 482 | 900 | 482 |
| 2015-12-04 | 484 | 485 | 470 | 475 | 3,700 | 475 |
| 2015-12-03 | 486 | 486 | 484 | 484 | 2,900 | 484 |
| 2015-12-02 | 472 | 483 | 472 | 480 | 11,500 | 480 |
| 2015-12-01 | 496 | 496 | 464 | 469 | 7,200 | 469 |
| 2015-11-30 | 498 | 498 | 454 | 488 | 12,200 | 488 |
| 2015-11-27 | 505 | 505 | 496 | 498 | 1,000 | 498 |
| 2015-11-26 | 506 | 517 | 506 | 510 | 1,900 | 510 |
| 2015-11-25 | 512 | 515 | 506 | 506 | 1,300 | 506 |
| 2015-11-24 | 539 | 539 | 511 | 511 | 1,000 | 511 |
| 2015-11-20 | 533 | 540 | 533 | 540 | 300 | 540 |
| 2015-11-19 | 550 | 550 | 533 | 533 | 7,800 | 533 |
| 2015-11-18 | 520 | 550 | 520 | 550 | 3,000 | 550 |
| 2015-11-17 | 521 | 521 | 506 | 520 | 8,800 | 520 |
| 2015-11-16 | 528 | 530 | 520 | 520 | 29,400 | 520 |
| 2015-11-13 | 490 | 500 | 490 | 500 | 1,000 | 500 |
| 2015-11-11 | 470 | 492 | 469 | 492 | 2,300 | 492 |
| 2015-11-10 | 484 | 484 | 484 | 484 | 300 | 484 |
| 2015-11-09 | 475 | 485 | 475 | 485 | 3,400 | 485 |
| 2015-11-06 | 480 | 480 | 477 | 478 | 500 | 478 |
| 2015-11-05 | 478 | 479 | 478 | 478 | 600 | 478 |
| 2015-11-04 | 487 | 487 | 487 | 487 | 700 | 487 |
| 2015-11-02 | 490 | 497 | 487 | 487 | 3,900 | 487 |
| 2015-10-30 | 475 | 487 | 475 | 487 | 2,700 | 487 |
| 2015-10-29 | 467 | 475 | 465 | 475 | 1,200 | 475 |
| 2015-10-28 | 472 | 475 | 461 | 475 | 900 | 475 |
| 2015-10-27 | 472 | 480 | 472 | 472 | 2,800 | 472 |
| 2015-10-26 | 463 | 475 | 463 | 471 | 4,900 | 471 |
| 2015-10-23 | 472 | 480 | 471 | 471 | 12,100 | 471 |
| 2015-10-22 | 480 | 486 | 479 | 479 | 700 | 479 |
| 2015-10-21 | 478 | 480 | 473 | 480 | 8,800 | 480 |
| 2015-10-20 | 455 | 478 | 455 | 478 | 18,900 | 478 |
| 2015-10-19 | 452 | 465 | 452 | 463 | 6,300 | 463 |
| 2015-10-16 | 446 | 465 | 446 | 460 | 15,500 | 460 |
| 2015-10-15 | 460 | 460 | 445 | 446 | 18,100 | 446 |
| 2015-10-14 | 451 | 470 | 441 | 460 | 71,500 | 460 |
| 2015-10-13 | 523 | 523 | 519 | 519 | 800 | 519 |
| 2015-10-09 | 503 | 504 | 503 | 504 | 400 | 504 |
| 2015-10-08 | 500 | 513 | 500 | 513 | 2,900 | 513 |
| 2015-10-07 | 503 | 505 | 503 | 504 | 3,300 | 504 |
| 2015-10-06 | 502 | 505 | 502 | 502 | 1,600 | 502 |
| 2015-10-05 | 512 | 512 | 512 | 512 | 300 | 512 |
| 2015-10-02 | 495 | 505 | 492 | 505 | 2,600 | 505 |
| 2015-10-01 | 515 | 515 | 505 | 505 | 900 | 505 |
| 2015-09-30 | 505 | 505 | 497 | 497 | 3,900 | 497 |
| 2015-09-29 | 490 | 505 | 490 | 505 | 4,200 | 505 |
| 2015-09-28 | 510 | 510 | 500 | 510 | 2,800 | 510 |
| 2015-09-25 | 512 | 512 | 510 | 510 | 2,200 | 510 |
| 2015-09-24 | 511 | 520 | 511 | 515 | 3,300 | 515 |
| 2015-09-18 | 530 | 530 | 512 | 518 | 3,400 | 518 |
| 2015-09-17 | 525 | 530 | 505 | 530 | 7,000 | 530 |
| 2015-09-15 | 526 | 529 | 525 | 525 | 3,000 | 525 |
| 2015-09-14 | 530 | 550 | 530 | 540 | 1,300 | 540 |
| 2015-09-11 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2015-09-10 | 539 | 558 | 539 | 557 | 2,500 | 557 |
| 2015-09-09 | 533 | 540 | 532 | 540 | 3,000 | 540 |
| 2015-09-08 | 539 | 539 | 523 | 533 | 1,900 | 533 |
| 2015-09-07 | 536 | 536 | 519 | 522 | 11,200 | 522 |
| 2015-09-04 | 560 | 560 | 547 | 548 | 2,500 | 548 |
| 2015-09-03 | 555 | 560 | 550 | 560 | 1,700 | 560 |
| 2015-09-02 | 550 | 555 | 549 | 555 | 2,100 | 555 |
| 2015-09-01 | 560 | 562 | 552 | 552 | 3,800 | 552 |
| 2015-08-31 | 554 | 554 | 550 | 552 | 1,500 | 552 |
| 2015-08-28 | 545 | 554 | 545 | 554 | 1,800 | 554 |
| 2015-08-27 | 536 | 550 | 536 | 545 | 6,000 | 545 |
| 2015-08-26 | 536 | 549 | 532 | 549 | 6,800 | 549 |
| 2015-08-25 | 527 | 564 | 527 | 546 | 14,100 | 546 |
| 2015-08-24 | 601 | 612 | 554 | 567 | 13,800 | 567 |
| 2015-08-21 | 613 | 615 | 603 | 614 | 4,000 | 614 |
| 2015-08-20 | 625 | 625 | 623 | 623 | 2,800 | 623 |
| 2015-08-19 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2015-08-18 | 628 | 630 | 625 | 630 | 1,100 | 630 |
| 2015-08-17 | 624 | 625 | 624 | 625 | 900 | 625 |
| 2015-08-14 | 623 | 640 | 623 | 623 | 2,900 | 623 |
| 2015-08-13 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2015-08-12 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2015-08-11 | 621 | 626 | 621 | 625 | 600 | 625 |
| 2015-08-10 | 640 | 640 | 630 | 631 | 3,700 | 631 |
| 2015-08-07 | 621 | 633 | 615 | 633 | 1,800 | 633 |
| 2015-08-06 | 625 | 631 | 615 | 622 | 1,000 | 622 |
| 2015-08-05 | 628 | 628 | 618 | 618 | 1,600 | 618 |
| 2015-08-04 | 642 | 642 | 623 | 631 | 1,100 | 631 |
| 2015-08-03 | 638 | 642 | 638 | 642 | 700 | 642 |
| 2015-07-31 | 633 | 635 | 633 | 635 | 300 | 635 |
| 2015-07-30 | 633 | 634 | 627 | 633 | 1,300 | 633 |
| 2015-07-29 | 617 | 633 | 617 | 631 | 400 | 631 |
| 2015-07-28 | 635 | 635 | 615 | 627 | 4,400 | 627 |
| 2015-07-27 | 633 | 635 | 630 | 635 | 1,600 | 635 |
| 2015-07-24 | 647 | 647 | 641 | 641 | 600 | 641 |
| 2015-07-23 | 647 | 647 | 647 | 647 | 500 | 647 |
| 2015-07-22 | 629 | 639 | 624 | 639 | 2,200 | 639 |
| 2015-07-21 | 631 | 631 | 619 | 629 | 1,500 | 629 |
| 2015-07-17 | 625 | 640 | 625 | 629 | 4,600 | 629 |
| 2015-07-16 | 633 | 635 | 633 | 635 | 1,100 | 635 |
| 2015-07-15 | 625 | 630 | 625 | 630 | 400 | 630 |
| 2015-07-14 | 614 | 619 | 606 | 612 | 5,100 | 612 |
| 2015-07-13 | 602 | 609 | 600 | 609 | 1,300 | 609 |
| 2015-07-10 | 605 | 610 | 601 | 601 | 1,700 | 601 |
| 2015-07-09 | 607 | 610 | 583 | 610 | 12,900 | 610 |
| 2015-07-08 | 633 | 633 | 608 | 612 | 8,300 | 612 |
| 2015-07-07 | 633 | 633 | 624 | 632 | 700 | 632 |
| 2015-07-06 | 645 | 645 | 622 | 623 | 7,700 | 623 |
| 2015-07-03 | 644 | 645 | 634 | 639 | 1,700 | 639 |
| 2015-07-02 | 618 | 660 | 618 | 634 | 16,000 | 634 |
| 2015-07-01 | 645 | 660 | 636 | 649 | 10,300 | 649 |
| 2015-06-30 | 628 | 640 | 628 | 635 | 2,100 | 635 |
| 2015-06-29 | 637 | 640 | 627 | 631 | 3,400 | 631 |
| 2015-06-26 | 635 | 643 | 632 | 636 | 4,500 | 636 |
| 2015-06-25 | 643 | 643 | 636 | 636 | 2,800 | 636 |
| 2015-06-24 | 643 | 659 | 643 | 645 | 2,100 | 645 |
| 2015-06-23 | 637 | 643 | 636 | 642 | 3,700 | 642 |
| 2015-06-22 | 630 | 644 | 630 | 644 | 2,900 | 644 |
| 2015-06-19 | 630 | 645 | 620 | 630 | 6,800 | 630 |
| 2015-06-18 | 632 | 640 | 630 | 640 | 1,000 | 640 |
| 2015-06-17 | 641 | 645 | 630 | 640 | 6,900 | 640 |
| 2015-06-16 | 665 | 665 | 633 | 647 | 15,200 | 647 |
| 2015-06-15 | 687 | 687 | 655 | 672 | 4,400 | 672 |
| 2015-06-12 | 697 | 697 | 662 | 687 | 2,700 | 687 |
| 2015-06-11 | 697 | 699 | 696 | 699 | 1,500 | 699 |
| 2015-06-10 | 698 | 698 | 688 | 697 | 3,400 | 697 |
| 2015-06-09 | 680 | 688 | 671 | 688 | 5,700 | 688 |
| 2015-06-08 | 674 | 680 | 659 | 671 | 15,600 | 671 |
| 2015-06-05 | 645 | 658 | 645 | 658 | 5,500 | 658 |
| 2015-06-04 | 640 | 642 | 635 | 642 | 1,800 | 642 |
| 2015-06-03 | 640 | 651 | 640 | 640 | 5,800 | 640 |
| 2015-06-02 | 633 | 640 | 630 | 640 | 1,700 | 640 |
| 2015-06-01 | 646 | 646 | 611 | 633 | 4,800 | 633 |
| 2015-05-29 | 636 | 641 | 632 | 639 | 1,900 | 639 |
| 2015-05-28 | 636 | 644 | 626 | 636 | 5,300 | 636 |
| 2015-05-27 | 625 | 637 | 621 | 627 | 26,900 | 627 |
| 2015-05-26 | 615 | 624 | 610 | 624 | 6,400 | 624 |
| 2015-05-25 | 618 | 618 | 606 | 606 | 1,600 | 606 |
| 2015-05-22 | 610 | 615 | 608 | 609 | 5,700 | 609 |
| 2015-05-21 | 614 | 614 | 601 | 601 | 1,700 | 601 |
| 2015-05-20 | 606 | 614 | 586 | 614 | 3,000 | 614 |
| 2015-05-19 | 601 | 608 | 599 | 608 | 4,000 | 608 |
| 2015-05-18 | 605 | 605 | 600 | 605 | 5,900 | 605 |
| 2015-05-15 | 606 | 610 | 600 | 609 | 10,500 | 609 |
| 2015-05-14 | 606 | 612 | 605 | 607 | 8,100 | 607 |
| 2015-05-13 | 596 | 630 | 596 | 604 | 20,100 | 604 |
| 2015-05-12 | 590 | 595 | 586 | 591 | 13,100 | 591 |
| 2015-05-11 | 567 | 590 | 567 | 585 | 6,800 | 585 |
| 2015-05-08 | 564 | 570 | 561 | 570 | 5,200 | 570 |
| 2015-05-07 | 575 | 575 | 555 | 563 | 4,100 | 563 |
| 2015-05-01 | 573 | 577 | 573 | 577 | 4,200 | 577 |
| 2015-04-30 | 593 | 593 | 560 | 572 | 8,700 | 572 |
| 2015-04-28 | 596 | 597 | 582 | 592 | 4,100 | 592 |
| 2015-04-27 | 591 | 598 | 586 | 591 | 3,000 | 591 |
| 2015-04-24 | 594 | 594 | 590 | 593 | 2,300 | 593 |
| 2015-04-23 | 596 | 600 | 592 | 594 | 1,600 | 594 |
| 2015-04-22 | 594 | 596 | 592 | 596 | 5,000 | 596 |
| 2015-04-21 | 583 | 592 | 583 | 592 | 2,500 | 592 |
| 2015-04-20 | 583 | 587 | 581 | 582 | 3,000 | 582 |
| 2015-04-17 | 581 | 589 | 581 | 583 | 2,100 | 583 |
| 2015-04-16 | 576 | 595 | 576 | 580 | 8,500 | 580 |
| 2015-04-15 | 574 | 575 | 569 | 575 | 2,300 | 575 |
| 2015-04-14 | 573 | 575 | 569 | 575 | 4,400 | 575 |
| 2015-04-13 | 565 | 570 | 565 | 569 | 6,100 | 569 |
| 2015-04-10 | 576 | 576 | 567 | 575 | 4,700 | 575 |
| 2015-04-09 | 575 | 575 | 567 | 569 | 3,400 | 569 |
| 2015-04-08 | 573 | 573 | 563 | 566 | 5,900 | 566 |
| 2015-04-07 | 558 | 566 | 557 | 566 | 6,500 | 566 |
| 2015-04-06 | 561 | 579 | 556 | 556 | 10,900 | 556 |
| 2015-04-03 | 566 | 570 | 565 | 565 | 12,400 | 565 |
| 2015-04-02 | 572 | 580 | 565 | 579 | 12,100 | 579 |
| 2015-04-01 | 552 | 584 | 551 | 584 | 59,100 | 584 |
| 2015-03-31 | 606 | 612 | 581 | 606 | 38,700 | 606 |
| 2015-03-30 | 606 | 615 | 596 | 613 | 16,900 | 613 |
| 2015-03-27 | 601 | 608 | 597 | 605 | 5,500 | 605 |
| 2015-03-26 | 609 | 612 | 600 | 600 | 3,100 | 600 |
| 2015-03-25 | 610 | 612 | 608 | 609 | 5,200 | 609 |
| 2015-03-24 | 619 | 620 | 605 | 612 | 11,100 | 612 |
| 2015-03-23 | 614 | 627 | 610 | 615 | 15,800 | 615 |
| 2015-03-20 | 597 | 615 | 594 | 606 | 7,100 | 606 |
| 2015-03-19 | 591 | 596 | 591 | 595 | 2,700 | 595 |
| 2015-03-18 | 592 | 594 | 590 | 594 | 3,300 | 594 |
| 2015-03-17 | 587 | 595 | 584 | 584 | 1,100 | 584 |
| 2015-03-16 | 590 | 590 | 585 | 587 | 2,700 | 587 |
| 2015-03-13 | 586 | 590 | 580 | 590 | 3,500 | 590 |
| 2015-03-12 | 583 | 588 | 581 | 587 | 2,600 | 587 |
| 2015-03-11 | 581 | 583 | 578 | 583 | 5,100 | 583 |
| 2015-03-10 | 581 | 585 | 581 | 581 | 1,500 | 581 |
| 2015-03-09 | 586 | 586 | 578 | 581 | 4,900 | 581 |
| 2015-03-06 | 575 | 605 | 575 | 590 | 5,700 | 590 |
| 2015-03-05 | 580 | 585 | 573 | 574 | 6,400 | 574 |
| 2015-03-04 | 594 | 594 | 585 | 586 | 2,600 | 586 |
| 2015-03-03 | 591 | 599 | 590 | 592 | 4,600 | 592 |
| 2015-03-02 | 606 | 608 | 588 | 590 | 6,100 | 590 |
| 2015-02-27 | 605 | 605 | 585 | 600 | 9,800 | 600 |
| 2015-02-26 | 609 | 611 | 590 | 608 | 5,200 | 608 |
| 2015-02-25 | 611 | 630 | 596 | 602 | 15,200 | 602 |
| 2015-02-24 | 608 | 612 | 605 | 612 | 2,200 | 612 |
| 2015-02-23 | 625 | 625 | 600 | 613 | 11,000 | 613 |
| 2015-02-20 | 609 | 609 | 590 | 602 | 14,200 | 602 |
| 2015-02-19 | 567 | 582 | 561 | 582 | 4,500 | 582 |
| 2015-02-18 | 588 | 588 | 565 | 568 | 12,700 | 568 |
| 2015-02-17 | 605 | 605 | 582 | 597 | 5,200 | 597 |
| 2015-02-16 | 624 | 625 | 580 | 605 | 19,700 | 605 |
| 2015-02-13 | 618 | 620 | 590 | 620 | 22,200 | 620 |
| 2015-02-12 | 610 | 618 | 600 | 614 | 9,500 | 614 |
| 2015-02-10 | 618 | 618 | 602 | 610 | 8,900 | 610 |
| 2015-02-09 | 595 | 650 | 595 | 616 | 26,800 | 616 |
| 2015-02-06 | 583 | 610 | 577 | 577 | 21,900 | 577 |
| 2015-02-05 | 566 | 576 | 559 | 575 | 13,300 | 575 |
| 2015-02-04 | 552 | 564 | 551 | 564 | 14,900 | 564 |
| 2015-02-03 | 535 | 543 | 525 | 543 | 7,800 | 543 |
| 2015-02-02 | 543 | 543 | 534 | 538 | 6,100 | 538 |
| 2015-01-30 | 528 | 535 | 521 | 535 | 5,500 | 535 |
| 2015-01-29 | 510 | 525 | 503 | 521 | 10,000 | 521 |
| 2015-01-28 | 505 | 510 | 501 | 510 | 3,100 | 510 |
| 2015-01-27 | 499 | 506 | 499 | 506 | 4,300 | 506 |
| 2015-01-26 | 500 | 501 | 499 | 499 | 1,100 | 499 |
| 2015-01-23 | 500 | 500 | 495 | 495 | 2,700 | 495 |
| 2015-01-22 | 496 | 496 | 495 | 495 | 900 | 495 |
| 2015-01-21 | 500 | 500 | 497 | 497 | 2,000 | 497 |
| 2015-01-20 | 499 | 501 | 495 | 495 | 2,100 | 495 |
| 2015-01-19 | 494 | 501 | 493 | 501 | 2,200 | 501 |
| 2015-01-16 | 495 | 495 | 486 | 493 | 10,800 | 493 |
| 2015-01-15 | 500 | 500 | 492 | 499 | 4,600 | 499 |
| 2015-01-14 | 503 | 505 | 500 | 500 | 5,600 | 500 |
| 2015-01-13 | 507 | 508 | 499 | 500 | 4,700 | 500 |
| 2015-01-09 | 507 | 507 | 500 | 507 | 2,200 | 507 |
| 2015-01-08 | 503 | 506 | 503 | 506 | 1,900 | 506 |
| 2015-01-07 | 492 | 505 | 491 | 500 | 7,800 | 500 |
| 2015-01-06 | 501 | 505 | 499 | 500 | 6,100 | 500 |
| 2015-01-05 | 500 | 510 | 500 | 510 | 12,700 | 510 |
分割・併合履歴 ： [2011-02-24]1株→200株