2164 (株)地域新聞社の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	457	471	455	469	3,400	469
2021-12-29	457	466	457	457	1,900	457
2021-12-28	455	469	455	459	4,700	459
2021-12-27	480	480	459	463	7,500	463
2021-12-24	479	490	479	482	3,600	482
2021-12-23	478	488	478	481	1,000	481
2021-12-22	481	497	474	486	6,300	486
2021-12-21	468	481	468	478	2,900	478
2021-12-20	470	496	462	464	8,600	464
2021-12-17	483	483	456	456	5,000	456
2021-12-16	500	500	475	491	8,800	491
2021-12-15	492	500	475	487	12,700	487
2021-12-14	512	512	497	497	3,800	497
2021-12-13	512	520	496	508	9,400	508
2021-12-10	510	518	506	511	9,200	511
2021-12-09	526	535	523	529	7,600	529
2021-12-08	505	549	500	528	28,600	528
2021-12-07	500	500	486	490	9,500	490
2021-12-06	524	524	500	500	12,100	500
2021-12-03	530	549	490	514	60,700	514
2021-12-02	452	532	440	484	94,800	484
2021-12-01	452	460	435	452	46,700	452
2021-11-30	450	512	450	512	51,800	512
2021-11-29	432	442	432	432	5,000	432
2021-11-26	465	465	434	443	9,400	443
2021-11-25	499	499	461	465	10,400	465
2021-11-24	489	500	463	500	33,300	500
2021-11-22	493	526	470	517	62,800	517
2021-11-19	456	533	456	533	62,200	533
2021-11-18	426	465	426	453	29,800	453
2021-11-17	424	426	421	426	3,900	426
2021-11-16	435	436	422	422	7,800	422
2021-11-15	438	442	416	427	17,200	427
2021-11-12	429	433	413	433	15,100	433
2021-11-11	425	435	410	430	21,200	430
2021-11-10	452	452	411	411	41,800	411
2021-11-09	512	512	450	451	53,300	451
2021-11-08	521	521	518	518	3,200	518
2021-11-05	547	547	520	541	5,300	541
2021-11-04	550	563	541	544	7,100	544
2021-11-02	547	550	518	550	9,100	550
2021-11-01	551	555	550	550	3,000	550
2021-10-29	566	566	548	560	5,800	560
2021-10-28	565	565	565	565	100	565
2021-10-27	568	570	560	561	8,700	561
2021-10-26	575	575	563	574	3,300	574
2021-10-25	575	601	555	575	19,100	575
2021-10-22	561	566	561	565	1,000	565
2021-10-21	567	574	553	566	9,100	566
2021-10-20	567	574	564	574	600	574
2021-10-19	569	570	564	567	500	567
2021-10-18	576	576	561	571	4,700	571
2021-10-15	571	576	568	576	5,400	576
2021-10-14	589	595	571	575	9,400	575
2021-10-13	588	590	577	590	2,300	590
2021-10-12	579	600	571	594	15,600	594
2021-10-11	575	632	570	579	57,800	579
2021-10-08	565	575	565	574	800	574
2021-10-07	575	575	564	570	1,200	570
2021-10-06	570	578	570	578	200	578
2021-10-05	565	575	559	575	5,900	575
2021-10-04	587	589	569	580	6,500	580
2021-10-01	585	587	576	587	3,900	587
2021-09-30	593	593	578	592	8,700	592
2021-09-29	595	596	588	596	2,000	596
2021-09-28	599	599	587	599	3,200	599
2021-09-27	599	602	586	596	10,900	596
2021-09-24	613	655	595	598	25,900	598
2021-09-22	615	620	607	612	14,200	612
2021-09-21	625	639	619	630	17,700	630
2021-09-17	653	674	643	643	20,800	643
2021-09-16	715	720	643	653	87,000	653
2021-09-15	670	760	665	745	259,100	745
2021-09-14	638	682	638	660	8,100	660
2021-09-13	651	651	637	648	4,100	648
2021-09-10	655	655	645	650	2,200	650
2021-09-09	660	660	640	650	3,500	650
2021-09-08	672	672	635	660	6,600	660
2021-09-07	675	679	672	675	1,900	675
2021-09-06	671	675	671	675	400	675
2021-09-03	670	675	670	675	1,300	675
2021-09-02	670	670	670	670	1,300	670
2021-09-01	682	682	664	670	4,700	670
2021-08-31	672	673	663	673	3,200	673
2021-08-30	680	690	670	673	1,300	673
2021-08-27	682	682	670	680	4,100	680
2021-08-26	686	686	673	673	2,700	673
2021-08-25	681	681	666	674	3,500	674
2021-08-24	690	690	680	680	3,000	680
2021-08-23	673	673	656	665	1,200	665
2021-08-20	644	676	644	668	3,600	668
2021-08-19	666	674	653	674	22,000	674
2021-08-18	655	667	640	667	4,700	667
2021-08-17	663	665	646	665	7,000	665
2021-08-16	674	700	663	681	7,700	681
2021-08-13	697	707	669	693	10,700	693
2021-08-12	711	711	692	693	300	693
2021-08-11	695	700	680	700	1,300	700
2021-08-10	700	700	694	695	1,100	695
2021-08-06	700	700	699	700	32,400	700
2021-08-05	697	700	685	700	2,200	700
2021-08-04	712	712	697	707	800	707
2021-08-03	700	712	700	712	400	712
2021-08-02	730	730	701	703	3,800	703
2021-07-30	708	710	685	708	4,800	708
2021-07-29	691	703	690	703	1,700	703
2021-07-28	693	703	675	703	5,400	703
2021-07-27	703	703	695	697	3,000	697
2021-07-26	703	707	685	697	7,800	697
2021-07-21	720	720	720	720	400	720
2021-07-20	703	720	703	720	800	720
2021-07-19	711	720	701	720	8,000	720
2021-07-16	706	713	699	712	2,500	712
2021-07-15	713	720	709	714	900	714
2021-07-14	726	726	702	712	7,100	712
2021-07-13	-	-	-	731	-	731
2021-07-12	719	731	692	731	4,000	731
2021-07-09	717	720	717	720	300	720
2021-07-08	724	724	724	724	1,700	724
2021-07-07	724	724	724	724	300	724
2021-07-06	716	723	716	721	900	721
2021-07-05	716	727	716	718	1,600	718
2021-07-02	747	747	698	716	6,900	716
2021-07-01	745	755	732	740	6,100	740
2021-06-30	728	745	728	734	3,200	734
2021-06-29	726	739	726	727	3,500	727
2021-06-28	730	741	730	741	2,600	741
2021-06-25	740	740	729	729	1,500	729
2021-06-24	730	730	730	730	600	730
2021-06-23	735	737	730	730	3,700	730
2021-06-22	735	735	735	735	300	735
2021-06-21	738	738	734	735	1,500	735
2021-06-18	745	750	744	750	1,900	750
2021-06-17	747	747	747	747	300	747
2021-06-16	746	751	744	751	600	751
2021-06-15	746	748	746	746	1,000	746
2021-06-14	755	755	743	747	2,900	747
2021-06-11	-	-	-	759	-	759
2021-06-10	760	760	759	759	2,300	759
2021-06-09	756	756	756	756	300	756
2021-06-08	756	765	755	756	1,900	756
2021-06-07	768	768	756	760	800	760
2021-06-04	759	765	759	761	2,800	761
2021-06-03	768	768	760	762	500	762
2021-06-02	770	770	770	770	100	770
2021-06-01	760	762	756	760	3,700	760
2021-05-31	755	760	751	758	8,500	758
2021-05-28	760	765	750	750	4,000	750
2021-05-27	754	769	754	762	5,200	762
2021-05-26	769	770	755	755	6,600	755
2021-05-25	752	778	746	767	16,200	767
2021-05-24	743	749	735	737	5,200	737
2021-05-21	740	750	737	739	1,400	739
2021-05-20	738	747	738	738	1,700	738
2021-05-19	728	742	728	737	1,300	737
2021-05-18	748	748	743	743	500	743
2021-05-17	734	740	725	739	2,400	739
2021-05-14	735	753	735	750	1,700	750
2021-05-13	740	754	726	750	2,800	750
2021-05-12	762	763	746	746	2,900	746
2021-05-11	762	764	760	762	3,200	762
2021-05-10	766	771	766	771	1,000	771
2021-05-07	769	772	766	772	2,500	772
2021-05-06	761	769	731	767	27,600	767
2021-04-30	702	773	695	763	22,800	763
2021-04-28	709	709	702	702	1,000	702
2021-04-27	723	723	700	709	5,200	709
2021-04-26	747	747	693	708	32,700	708
2021-04-23	748	765	747	750	8,000	750
2021-04-22	758	896	738	774	114,000	774
2021-04-21	788	788	758	758	11,000	758
2021-04-20	855	855	786	794	38,800	794
2021-04-19	871	871	853	870	1,800	870
2021-04-16	878	878	862	872	2,400	872
2021-04-15	877	883	859	871	1,300	871
2021-04-14	882	882	882	882	100	882
2021-04-13	882	882	860	860	1,300	860
2021-04-12	876	891	876	891	200	891
2021-04-09	881	881	856	876	8,700	876
2021-04-08	888	888	866	873	2,200	873
2021-04-07	897	897	877	879	1,500	879
2021-04-06	901	901	877	888	3,100	888
2021-04-05	900	900	870	871	7,500	871
2021-04-02	876	885	873	879	4,200	879
2021-04-01	900	910	870	873	9,200	873
2021-03-31	889	895	880	887	4,700	887
2021-03-30	897	897	880	880	6,800	880
2021-03-29	924	924	864	890	14,800	890
2021-03-26	906	906	876	881	9,700	881
2021-03-25	924	924	886	896	8,700	896
2021-03-24	949	949	900	926	18,300	926
2021-03-23	943	955	908	954	33,400	954
2021-03-22	905	959	905	943	10,000	943
2021-03-19	900	944	887	920	23,400	920
2021-03-18	900	900	874	885	9,100	885
2021-03-17	861	879	854	873	9,000	873
2021-03-16	800	862	773	846	36,300	846
2021-03-15	836	859	830	830	5,100	830
2021-03-12	830	852	817	847	16,600	847
2021-03-11	864	864	817	833	9,600	833
2021-03-10	895	895	847	864	8,600	864
2021-03-09	896	896	871	881	2,000	881
2021-03-08	910	910	889	896	5,200	896
2021-03-05	920	920	920	920	700	920
2021-03-04	960	971	909	935	8,900	935
2021-03-03	950	964	896	958	19,500	958
2021-03-02	1,017	1,041	945	966	37,500	966
2021-03-01	1,030	1,030	972	1,015	10,300	1,015
2021-02-26	1,047	1,056	1,008	1,029	11,500	1,029
2021-02-25	1,033	1,062	1,025	1,038	7,200	1,038
2021-02-24	1,060	1,065	1,025	1,060	49,200	1,060
2021-02-22	1,052	1,077	1,041	1,070	9,500	1,070
2021-02-19	1,027	1,095	1,027	1,065	23,900	1,065
2021-02-18	1,025	1,042	1,021	1,027	15,400	1,027
2021-02-17	998	1,035	996	1,022	19,100	1,022
2021-02-16	996	1,002	990	992	6,300	992
2021-02-15	998	998	985	994	4,900	994
2021-02-12	1,009	1,009	986	996	4,000	996
2021-02-10	999	999	972	996	8,500	996
2021-02-09	999	1,000	980	995	14,700	995
2021-02-08	1,001	1,015	975	996	25,000	996
2021-02-05	977	1,021	965	990	23,600	990
2021-02-04	974	1,109	957	965	130,400	965
2021-02-03	942	969	942	959	8,700	959
2021-02-02	937	943	930	933	11,700	933
2021-02-01	917	936	910	932	9,600	932
2021-01-29	909	918	900	910	5,200	910
2021-01-28	911	913	899	900	8,700	900
2021-01-27	889	920	886	919	6,800	919
2021-01-26	800	887	800	887	67,400	887
2021-01-25	855	870	841	841	25,800	841
2021-01-22	900	900	862	866	18,000	866
2021-01-21	886	900	866	900	3,100	900
2021-01-20	898	901	881	881	5,000	881
2021-01-19	885	911	885	911	22,700	911
2021-01-18	873	890	857	885	6,300	885
2021-01-15	890	905	870	870	7,400	870
2021-01-14	820	880	816	880	21,300	880
2021-01-13	816	820	811	820	2,700	820
2021-01-12	798	820	798	808	5,100	808
2021-01-08	794	811	790	805	4,300	805
2021-01-07	781	796	781	794	4,100	794
2021-01-06	798	798	768	782	5,800	782
2021-01-05	795	795	760	760	1,800	760
2021-01-04	791	791	779	780	2,200	780

分割・併合履歴： [2011-02-24]1株→200株

2025年01月
日	月	火	水	木	金	土
« 12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 [2021年度]

2164 (株)地域新聞社の時系列データ [2021年度]