2164 (株)地域新聞社 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,370 | 3,720 | 3,130 | 3,485 | 133,100 | 3,485 |
| 2018-12-27 | 3,185 | 3,330 | 3,180 | 3,330 | 47,500 | 3,330 |
| 2018-12-26 | 3,130 | 3,230 | 3,040 | 3,085 | 25,400 | 3,085 |
| 2018-12-25 | 2,931 | 3,100 | 2,928 | 3,060 | 28,100 | 3,060 |
| 2018-12-21 | 3,020 | 3,080 | 2,790 | 3,050 | 30,800 | 3,050 |
| 2018-12-20 | 3,045 | 3,080 | 2,927 | 3,005 | 33,900 | 3,005 |
| 2018-12-19 | 3,130 | 3,130 | 3,005 | 3,055 | 23,500 | 3,055 |
| 2018-12-18 | 2,891 | 3,090 | 2,868 | 3,060 | 32,300 | 3,060 |
| 2018-12-17 | 3,160 | 3,245 | 2,600 | 2,975 | 59,900 | 2,975 |
| 2018-12-14 | 3,070 | 3,180 | 3,005 | 3,160 | 43,500 | 3,160 |
| 2018-12-13 | 3,080 | 3,080 | 2,980 | 3,060 | 29,100 | 3,060 |
| 2018-12-12 | 3,075 | 3,120 | 3,020 | 3,040 | 21,600 | 3,040 |
| 2018-12-11 | 3,080 | 3,145 | 3,010 | 3,075 | 45,100 | 3,075 |
| 2018-12-10 | 2,894 | 3,010 | 2,840 | 3,000 | 50,700 | 3,000 |
| 2018-12-07 | 2,898 | 3,085 | 2,750 | 2,906 | 94,300 | 2,906 |
| 2018-12-06 | 2,821 | 3,085 | 2,671 | 2,998 | 239,000 | 2,998 |
| 2018-12-05 | 3,815 | 3,820 | 3,165 | 3,180 | 162,600 | 3,180 |
| 2018-12-04 | 3,875 | 3,965 | 3,800 | 3,845 | 71,000 | 3,845 |
| 2018-12-03 | 3,655 | 3,865 | 3,580 | 3,840 | 71,900 | 3,840 |
| 2018-11-30 | 3,350 | 3,570 | 3,350 | 3,515 | 47,000 | 3,515 |
| 2018-11-29 | 3,260 | 3,445 | 3,245 | 3,445 | 28,200 | 3,445 |
| 2018-11-28 | 3,215 | 3,295 | 3,175 | 3,250 | 40,700 | 3,250 |
| 2018-11-27 | 3,100 | 3,360 | 3,100 | 3,170 | 58,000 | 3,170 |
| 2018-11-26 | 2,990 | 3,080 | 2,965 | 3,045 | 36,900 | 3,045 |
| 2018-11-22 | 2,950 | 2,997 | 2,900 | 2,965 | 29,300 | 2,965 |
| 2018-11-21 | 2,937 | 2,950 | 2,901 | 2,920 | 31,100 | 2,920 |
| 2018-11-20 | 2,951 | 2,998 | 2,900 | 2,950 | 44,000 | 2,950 |
| 2018-11-19 | 3,005 | 3,060 | 2,850 | 2,901 | 86,800 | 2,901 |
| 2018-11-16 | 2,665 | 2,970 | 2,585 | 2,850 | 174,500 | 2,850 |
| 2018-11-15 | 2,440 | 2,796 | 2,332 | 2,750 | 221,500 | 2,750 |
| 2018-11-14 | 2,500 | 2,571 | 2,316 | 2,481 | 87,800 | 2,481 |
| 2018-11-13 | 2,650 | 2,650 | 2,390 | 2,500 | 122,300 | 2,500 |
| 2018-11-12 | 3,260 | 3,260 | 2,715 | 2,790 | 165,300 | 2,790 |
| 2018-11-09 | 3,315 | 3,485 | 2,795 | 3,400 | 199,800 | 3,400 |
| 2018-11-08 | 3,510 | 3,595 | 3,300 | 3,420 | 207,900 | 3,420 |
| 2018-11-07 | 4,335 | 4,340 | 4,000 | 4,000 | 66,800 | 4,000 |
| 2018-11-06 | 4,240 | 5,000 | 4,180 | 5,000 | 180,700 | 5,000 |
| 2018-11-05 | 4,050 | 4,385 | 3,850 | 4,300 | 34,300 | 4,300 |
| 2018-11-02 | 4,060 | 4,135 | 3,905 | 4,050 | 39,800 | 4,050 |
| 2018-11-01 | 3,775 | 4,095 | 3,750 | 4,095 | 42,300 | 4,095 |
| 2018-10-31 | 3,760 | 3,950 | 3,575 | 3,845 | 48,000 | 3,845 |
| 2018-10-30 | 3,520 | 3,790 | 2,996 | 3,760 | 92,900 | 3,760 |
| 2018-10-29 | 4,215 | 4,450 | 3,350 | 3,450 | 218,600 | 3,450 |
| 2018-10-26 | 3,700 | 4,050 | 3,500 | 4,050 | 122,500 | 4,050 |
| 2018-10-25 | 2,747 | 3,350 | 2,741 | 3,350 | 69,500 | 3,350 |
| 2018-10-24 | 2,880 | 3,120 | 2,740 | 2,850 | 105,500 | 2,850 |
| 2018-10-23 | 2,645 | 2,920 | 2,633 | 2,897 | 188,700 | 2,897 |
| 2018-10-22 | 2,500 | 2,625 | 2,431 | 2,609 | 30,800 | 2,609 |
| 2018-10-19 | 2,524 | 2,631 | 2,424 | 2,600 | 23,900 | 2,600 |
| 2018-10-18 | 2,690 | 2,885 | 2,302 | 2,546 | 121,600 | 2,546 |
| 2018-10-17 | 2,674 | 2,674 | 2,500 | 2,650 | 45,400 | 2,650 |
| 2018-10-16 | 2,751 | 2,805 | 2,511 | 2,656 | 152,900 | 2,656 |
| 2018-10-15 | 2,260 | 2,720 | 2,223 | 2,720 | 128,900 | 2,720 |
| 2018-10-12 | 2,181 | 2,304 | 2,103 | 2,220 | 50,000 | 2,220 |
| 2018-10-11 | 1,990 | 2,220 | 1,903 | 2,198 | 76,800 | 2,198 |
| 2018-10-10 | 2,530 | 2,571 | 2,057 | 2,240 | 283,600 | 2,240 |
| 2018-10-09 | 1,971 | 2,384 | 1,931 | 2,384 | 120,900 | 2,384 |
| 2018-10-05 | 1,750 | 1,985 | 1,721 | 1,984 | 40,600 | 1,984 |
| 2018-10-04 | 1,768 | 1,860 | 1,768 | 1,830 | 37,100 | 1,830 |
| 2018-10-03 | 1,740 | 1,849 | 1,711 | 1,800 | 49,900 | 1,800 |
| 2018-10-02 | 1,661 | 1,763 | 1,660 | 1,743 | 29,000 | 1,743 |
| 2018-10-01 | 1,702 | 1,737 | 1,653 | 1,730 | 36,600 | 1,730 |
| 2018-09-28 | 1,800 | 1,999 | 1,640 | 1,716 | 131,100 | 1,716 |
| 2018-09-27 | 1,610 | 1,770 | 1,610 | 1,729 | 76,400 | 1,729 |
| 2018-09-26 | 1,695 | 1,700 | 1,600 | 1,600 | 27,700 | 1,600 |
| 2018-09-25 | 1,799 | 1,822 | 1,673 | 1,760 | 60,900 | 1,760 |
| 2018-09-21 | 1,735 | 1,739 | 1,568 | 1,687 | 86,200 | 1,687 |
| 2018-09-20 | 1,600 | 1,761 | 1,585 | 1,695 | 217,500 | 1,695 |
| 2018-09-19 | 1,520 | 1,820 | 1,515 | 1,660 | 298,200 | 1,660 |
| 2018-09-18 | 1,656 | 1,656 | 1,457 | 1,560 | 165,200 | 1,560 |
| 2018-09-14 | 2,102 | 2,193 | 1,760 | 1,856 | 511,300 | 1,856 |
| 2018-09-13 | 2,058 | 2,058 | 1,750 | 2,058 | 575,400 | 2,058 |
| 2018-09-12 | 1,628 | 1,658 | 1,525 | 1,658 | 281,600 | 1,658 |
| 2018-09-11 | 1,358 | 1,358 | 1,358 | 1,358 | 23,200 | 1,358 |
| 2018-09-10 | 998 | 1,058 | 967 | 1,058 | 163,600 | 1,058 |
| 2018-09-07 | 860 | 908 | 848 | 908 | 62,900 | 908 |
| 2018-09-06 | 740 | 777 | 700 | 758 | 118,800 | 758 |
| 2018-09-05 | 661 | 759 | 661 | 688 | 275,700 | 688 |
| 2018-09-04 | 619 | 709 | 591 | 659 | 99,900 | 659 |
| 2018-09-03 | 552 | 632 | 552 | 629 | 78,900 | 629 |
| 2018-08-31 | 548 | 548 | 538 | 538 | 1,500 | 538 |
| 2018-08-30 | 538 | 544 | 537 | 538 | 2,300 | 538 |
| 2018-08-29 | 534 | 538 | 526 | 531 | 2,900 | 531 |
| 2018-08-28 | 535 | 535 | 530 | 530 | 1,100 | 530 |
| 2018-08-27 | 535 | 535 | 525 | 525 | 2,100 | 525 |
| 2018-08-24 | 522 | 526 | 522 | 526 | 600 | 526 |
| 2018-08-23 | 537 | 537 | 517 | 524 | 4,500 | 524 |
| 2018-08-22 | 533 | 560 | 533 | 538 | 2,300 | 538 |
| 2018-08-21 | 527 | 527 | 521 | 521 | 400 | 521 |
| 2018-08-20 | 524 | 539 | 524 | 527 | 2,100 | 527 |
| 2018-08-17 | 518 | 539 | 518 | 522 | 8,200 | 522 |
| 2018-08-16 | 511 | 610 | 511 | 516 | 45,000 | 516 |
| 2018-08-15 | 507 | 511 | 507 | 511 | 800 | 511 |
| 2018-08-14 | 498 | 500 | 498 | 500 | 200 | 500 |
| 2018-08-13 | 520 | 520 | 498 | 498 | 4,700 | 498 |
| 2018-08-10 | 533 | 534 | 530 | 530 | 1,100 | 530 |
| 2018-08-09 | 531 | 543 | 531 | 543 | 800 | 543 |
| 2018-08-08 | 539 | 550 | 539 | 540 | 2,100 | 540 |
| 2018-08-07 | 530 | 550 | 523 | 544 | 7,300 | 544 |
| 2018-08-06 | 498 | 570 | 498 | 540 | 28,800 | 540 |
| 2018-08-03 | 497 | 499 | 494 | 494 | 1,200 | 494 |
| 2018-08-02 | 491 | 507 | 491 | 500 | 1,000 | 500 |
| 2018-08-01 | 526 | 526 | 491 | 491 | 4,300 | 491 |
| 2018-07-31 | 490 | 490 | 490 | 490 | 700 | 490 |
| 2018-07-30 | 507 | 509 | 500 | 500 | 400 | 500 |
| 2018-07-27 | 488 | 497 | 488 | 496 | 1,000 | 496 |
| 2018-07-26 | 492 | 492 | 487 | 487 | 1,000 | 487 |
| 2018-07-25 | 493 | 493 | 493 | 493 | 500 | 493 |
| 2018-07-24 | 497 | 497 | 497 | 497 | 200 | 497 |
| 2018-07-23 | 499 | 507 | 498 | 498 | 700 | 498 |
| 2018-07-20 | 496 | 515 | 490 | 512 | 2,000 | 512 |
| 2018-07-19 | 507 | 510 | 497 | 506 | 3,500 | 506 |
| 2018-07-18 | 480 | 545 | 480 | 507 | 20,200 | 507 |
| 2018-07-17 | 482 | 489 | 476 | 477 | 2,000 | 477 |
| 2018-07-13 | 482 | 482 | 474 | 477 | 5,600 | 477 |
| 2018-07-12 | 484 | 487 | 479 | 481 | 4,300 | 481 |
| 2018-07-11 | 479 | 488 | 475 | 481 | 1,500 | 481 |
| 2018-07-10 | 479 | 493 | 477 | 481 | 4,100 | 481 |
| 2018-07-09 | 497 | 516 | 475 | 476 | 14,700 | 476 |
| 2018-07-06 | 460 | 533 | 460 | 497 | 24,200 | 497 |
| 2018-07-05 | 484 | 485 | 460 | 460 | 18,200 | 460 |
| 2018-07-04 | 529 | 529 | 495 | 496 | 41,400 | 496 |
| 2018-07-03 | 576 | 576 | 523 | 545 | 199,100 | 545 |
| 2018-07-02 | 469 | 529 | 465 | 496 | 31,800 | 496 |
| 2018-06-29 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2018-06-28 | 465 | 465 | 460 | 460 | 200 | 460 |
| 2018-06-27 | 461 | 468 | 461 | 466 | 2,200 | 466 |
| 2018-06-26 | 458 | 461 | 456 | 459 | 600 | 459 |
| 2018-06-25 | 457 | 463 | 457 | 458 | 2,300 | 458 |
| 2018-06-22 | 457 | 457 | 454 | 456 | 1,200 | 456 |
| 2018-06-21 | 458 | 463 | 458 | 462 | 1,900 | 462 |
| 2018-06-20 | 454 | 458 | 454 | 454 | 1,200 | 454 |
| 2018-06-19 | 465 | 465 | 452 | 458 | 3,100 | 458 |
| 2018-06-18 | 465 | 465 | 450 | 452 | 2,900 | 452 |
| 2018-06-15 | 472 | 474 | 463 | 468 | 1,900 | 468 |
| 2018-06-14 | 477 | 477 | 462 | 472 | 7,300 | 472 |
| 2018-06-13 | 485 | 485 | 477 | 480 | 2,200 | 480 |
| 2018-06-12 | 483 | 484 | 474 | 478 | 3,700 | 478 |
| 2018-06-11 | 502 | 522 | 472 | 483 | 32,000 | 483 |
| 2018-06-08 | 477 | 551 | 477 | 522 | 101,600 | 522 |
| 2018-06-07 | 480 | 484 | 460 | 471 | 6,700 | 471 |
| 2018-06-06 | 494 | 494 | 479 | 480 | 1,700 | 480 |
| 2018-06-05 | 502 | 505 | 492 | 492 | 15,400 | 492 |
| 2018-06-04 | 519 | 529 | 513 | 520 | 4,700 | 520 |
| 2018-06-01 | 518 | 535 | 512 | 514 | 49,100 | 514 |
| 2018-05-31 | 565 | 576 | 523 | 533 | 187,500 | 533 |
| 2018-05-30 | 464 | 528 | 464 | 528 | 20,700 | 528 |
| 2018-05-29 | 454 | 454 | 448 | 448 | 500 | 448 |
| 2018-05-28 | 467 | 467 | 462 | 462 | 1,300 | 462 |
| 2018-05-25 | - | - | - | 472 | - | 472 |
| 2018-05-24 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2018-05-23 | 468 | 478 | 468 | 470 | 400 | 470 |
| 2018-05-22 | - | - | - | 475 | - | 475 |
| 2018-05-21 | 472 | 481 | 472 | 475 | 500 | 475 |
| 2018-05-18 | 476 | 480 | 475 | 480 | 2,300 | 480 |
| 2018-05-17 | 471 | 476 | 471 | 476 | 400 | 476 |
| 2018-05-16 | 473 | 473 | 470 | 471 | 600 | 471 |
| 2018-05-15 | 475 | 475 | 467 | 470 | 2,100 | 470 |
| 2018-05-14 | - | - | - | 475 | - | 475 |
| 2018-05-11 | 477 | 478 | 475 | 475 | 900 | 475 |
| 2018-05-10 | 486 | 486 | 469 | 476 | 1,700 | 476 |
| 2018-05-09 | 487 | 487 | 487 | 487 | 100 | 487 |
| 2018-05-08 | - | - | - | 490 | - | 490 |
| 2018-05-07 | 495 | 495 | 490 | 490 | 600 | 490 |
| 2018-05-02 | 487 | 496 | 486 | 494 | 1,500 | 494 |
| 2018-05-01 | 493 | 497 | 490 | 491 | 800 | 491 |
| 2018-04-27 | 491 | 498 | 491 | 493 | 400 | 493 |
| 2018-04-26 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2018-04-25 | 488 | 489 | 488 | 489 | 300 | 489 |
| 2018-04-24 | 500 | 500 | 486 | 486 | 600 | 486 |
| 2018-04-23 | 501 | 501 | 500 | 500 | 800 | 500 |
| 2018-04-20 | 501 | 503 | 501 | 503 | 7,400 | 503 |
| 2018-04-19 | 502 | 506 | 502 | 506 | 400 | 506 |
| 2018-04-18 | 503 | 509 | 503 | 507 | 600 | 507 |
| 2018-04-17 | 509 | 509 | 503 | 503 | 1,000 | 503 |
| 2018-04-16 | 508 | 514 | 508 | 511 | 900 | 511 |
| 2018-04-13 | 509 | 518 | 509 | 510 | 600 | 510 |
| 2018-04-12 | 509 | 509 | 509 | 509 | 500 | 509 |
| 2018-04-11 | 508 | 510 | 508 | 510 | 400 | 510 |
| 2018-04-10 | 510 | 510 | 507 | 507 | 1,800 | 507 |
| 2018-04-09 | 505 | 515 | 505 | 515 | 800 | 515 |
| 2018-04-06 | 509 | 513 | 508 | 510 | 1,300 | 510 |
| 2018-04-05 | 517 | 517 | 517 | 517 | 500 | 517 |
| 2018-04-04 | 517 | 517 | 517 | 517 | 1,200 | 517 |
| 2018-04-03 | 515 | 519 | 506 | 513 | 5,700 | 513 |
| 2018-03-30 | 510 | 547 | 510 | 547 | 3,100 | 547 |
| 2018-03-29 | 507 | 507 | 505 | 506 | 1,500 | 506 |
| 2018-03-28 | 498 | 535 | 494 | 507 | 2,400 | 507 |
| 2018-03-27 | 500 | 505 | 500 | 504 | 800 | 504 |
| 2018-03-26 | 515 | 515 | 503 | 503 | 1,100 | 503 |
| 2018-03-23 | 510 | 520 | 508 | 508 | 3,600 | 508 |
| 2018-03-22 | 520 | 523 | 516 | 516 | 1,400 | 516 |
| 2018-03-20 | 525 | 527 | 515 | 518 | 1,700 | 518 |
| 2018-03-19 | 514 | 528 | 513 | 527 | 1,400 | 527 |
| 2018-03-16 | 536 | 553 | 514 | 514 | 6,000 | 514 |
| 2018-03-15 | 533 | 553 | 531 | 538 | 5,100 | 538 |
| 2018-03-14 | 568 | 574 | 534 | 534 | 7,400 | 534 |
| 2018-03-13 | 535 | 561 | 520 | 558 | 24,200 | 558 |
| 2018-03-12 | 642 | 642 | 541 | 545 | 101,900 | 545 |
| 2018-03-09 | 468 | 542 | 468 | 542 | 8,300 | 542 |
| 2018-03-08 | 470 | 470 | 462 | 462 | 900 | 462 |
| 2018-03-07 | 506 | 506 | 468 | 471 | 5,200 | 471 |
| 2018-03-06 | 499 | 515 | 499 | 506 | 400 | 506 |
| 2018-03-05 | 505 | 505 | 498 | 499 | 700 | 499 |
| 2018-03-02 | 513 | 513 | 510 | 510 | 300 | 510 |
| 2018-03-01 | 520 | 520 | 510 | 510 | 700 | 510 |
| 2018-02-28 | 510 | 520 | 510 | 520 | 1,000 | 520 |
| 2018-02-27 | 523 | 523 | 510 | 510 | 1,200 | 510 |
| 2018-02-26 | 523 | 523 | 510 | 510 | 1,400 | 510 |
| 2018-02-23 | 548 | 548 | 490 | 520 | 2,700 | 520 |
| 2018-02-21 | 535 | 545 | 535 | 545 | 300 | 545 |
| 2018-02-20 | 539 | 557 | 534 | 544 | 9,000 | 544 |
| 2018-02-19 | 539 | 539 | 536 | 538 | 1,800 | 538 |
| 2018-02-16 | 520 | 541 | 519 | 539 | 11,500 | 539 |
| 2018-02-15 | 503 | 519 | 500 | 516 | 2,600 | 516 |
| 2018-02-14 | 495 | 500 | 490 | 500 | 2,200 | 500 |
| 2018-02-09 | 471 | 494 | 462 | 493 | 2,200 | 493 |
| 2018-02-08 | 494 | 495 | 489 | 495 | 1,400 | 495 |
| 2018-02-07 | 496 | 498 | 471 | 492 | 4,000 | 492 |
| 2018-02-06 | 474 | 499 | 472 | 488 | 3,000 | 488 |
| 2018-02-05 | 465 | 500 | 465 | 500 | 5,400 | 500 |
| 2018-02-02 | 494 | 494 | 483 | 489 | 1,800 | 489 |
| 2018-02-01 | 495 | 498 | 493 | 493 | 1,300 | 493 |
| 2018-01-31 | 489 | 497 | 489 | 497 | 2,300 | 497 |
| 2018-01-30 | 485 | 494 | 480 | 490 | 2,900 | 490 |
| 2018-01-29 | 490 | 490 | 477 | 477 | 300 | 477 |
| 2018-01-26 | 474 | 493 | 474 | 490 | 1,700 | 490 |
| 2018-01-25 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2018-01-24 | 478 | 478 | 473 | 473 | 300 | 473 |
| 2018-01-23 | 480 | 480 | 472 | 478 | 500 | 478 |
| 2018-01-22 | 471 | 479 | 471 | 472 | 1,000 | 472 |
| 2018-01-19 | 476 | 476 | 475 | 476 | 1,200 | 476 |
| 2018-01-18 | 468 | 469 | 467 | 468 | 1,000 | 468 |
| 2018-01-17 | 476 | 476 | 465 | 468 | 5,400 | 468 |
| 2018-01-16 | 495 | 495 | 475 | 476 | 7,900 | 476 |
| 2018-01-15 | 513 | 513 | 490 | 490 | 27,900 | 490 |
| 2018-01-12 | 547 | 607 | 485 | 494 | 181,500 | 494 |
| 2018-01-11 | 517 | 517 | 490 | 517 | 139,100 | 517 |
| 2018-01-10 | 433 | 437 | 431 | 437 | 1,800 | 437 |
| 2018-01-09 | 433 | 435 | 433 | 435 | 1,100 | 435 |
| 2018-01-05 | 436 | 436 | 433 | 433 | 700 | 433 |
| 2018-01-04 | 433 | 434 | 433 | 434 | 600 | 434 |
分割・併合履歴 ： [2011-02-24]1株→200株
