2164 (株)地域新聞社の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	378	396	378	390	6,700	390
2022-12-29	390	390	373	373	13,700	373
2022-12-28	380	384	363	370	42,400	370
2022-12-27	399	407	394	395	13,200	395
2022-12-26	399	405	396	398	6,000	398
2022-12-23	400	400	399	399	1,100	399
2022-12-22	399	406	398	402	3,000	402
2022-12-21	395	405	395	405	4,000	405
2022-12-20	409	415	386	395	22,000	395
2022-12-19	408	414	408	408	3,400	408
2022-12-16	409	417	409	414	1,500	414
2022-12-15	413	418	410	413	4,000	413
2022-12-14	418	419	409	413	7,900	413
2022-12-13	416	417	414	417	4,000	417
2022-12-12	409	419	409	412	8,800	412
2022-12-09	411	411	406	407	3,600	407
2022-12-08	411	411	406	408	6,100	408
2022-12-07	406	411	406	409	2,300	409
2022-12-06	401	414	401	407	8,400	407
2022-12-05	404	405	401	401	1,500	401
2022-12-02	406	406	403	403	1,100	403
2022-12-01	406	406	403	406	3,300	406
2022-11-30	407	407	401	404	4,100	404
2022-11-29	402	403	400	402	2,700	402
2022-11-28	405	405	401	402	2,600	402
2022-11-25	405	407	399	401	8,100	401
2022-11-24	402	405	400	405	10,600	405
2022-11-22	403	406	403	403	1,700	403
2022-11-21	403	403	402	403	600	403
2022-11-18	403	407	401	403	12,500	403
2022-11-17	403	408	402	408	6,500	408
2022-11-16	402	406	402	406	4,500	406
2022-11-15	404	406	402	402	3,200	402
2022-11-14	404	404	401	404	2,900	404
2022-11-11	404	406	402	402	3,000	402
2022-11-10	402	407	401	402	9,000	402
2022-11-09	405	442	402	402	112,500	402
2022-11-08	405	407	404	405	1,900	405
2022-11-07	401	409	401	404	4,800	404
2022-11-04	402	402	401	401	2,000	401
2022-11-02	404	405	403	404	1,400	404
2022-11-01	407	407	401	404	3,500	404
2022-10-31	400	406	397	406	8,000	406
2022-10-28	399	402	398	401	4,100	401
2022-10-27	400	400	398	399	2,500	399
2022-10-26	402	402	397	398	8,800	398
2022-10-25	396	403	396	399	20,200	399
2022-10-24	406	406	399	403	16,100	403
2022-10-21	400	403	400	402	11,400	402
2022-10-20	405	411	403	405	7,200	405
2022-10-19	403	411	403	409	7,200	409
2022-10-18	403	405	402	402	6,500	402
2022-10-17	402	409	400	401	11,800	401
2022-10-14	408	418	400	406	32,900	406
2022-10-13	404	415	400	401	91,200	401
2022-10-12	406	420	405	419	31,800	419
2022-10-11	408	412	401	401	25,800	401
2022-10-07	415	422	412	422	8,600	422
2022-10-06	415	421	413	417	12,700	417
2022-10-05	417	420	410	416	40,900	416
2022-10-04	414	426	410	412	70,100	412
2022-10-03	401	412	395	411	52,000	411
2022-09-30	414	414	397	401	23,600	401
2022-09-29	418	429	415	417	47,600	417
2022-09-28	431	439	400	415	98,300	415
2022-09-27	433	449	431	432	32,000	432
2022-09-26	452	463	429	432	130,100	432
2022-09-22	480	495	455	464	135,900	464
2022-09-21	464	515	448	480	271,100	480
2022-09-20	455	476	447	450	74,400	450
2022-09-16	476	488	447	463	97,100	463
2022-09-15	494	509	479	486	75,100	486
2022-09-14	486	501	481	499	72,900	499
2022-09-13	503	507	492	503	60,100	503
2022-09-12	494	512	490	500	78,500	500
2022-09-09	517	518	498	503	126,600	503
2022-09-08	510	531	503	510	90,600	510
2022-09-07	523	535	502	513	77,700	513
2022-09-06	545	577	516	524	164,900	524
2022-09-05	581	585	529	529	262,900	529
2022-09-02	558	638	540	601	775,200	601
2022-09-01	580	595	538	538	210,100	538
2022-08-31	770	810	593	600	900,100	600
2022-08-30	670	710	658	710	116,900	710
2022-08-29	580	610	561	610	250,000	610
2022-08-26	430	510	415	510	278,000	510
2022-08-25	447	449	425	430	158,300	430
2022-08-24	460	487	460	487	87,000	487
2022-08-23	406	412	406	407	2,400	407
2022-08-22	405	406	405	406	500	406
2022-08-19	401	406	401	406	1,600	406
2022-08-18	405	406	405	405	3,700	405
2022-08-17	400	405	398	405	5,100	405
2022-08-16	400	401	399	400	3,600	400
2022-08-15	401	403	401	402	900	402
2022-08-12	402	407	402	405	2,000	405
2022-08-10	405	405	402	402	1,900	402
2022-08-09	400	406	397	406	5,200	406
2022-08-08	399	404	399	403	4,300	403
2022-08-05	393	399	392	399	900	399
2022-08-04	403	403	392	398	9,800	398
2022-08-03	400	404	400	400	2,100	400
2022-08-02	402	404	399	399	4,200	399
2022-08-01	409	409	399	400	2,700	400
2022-07-29	407	407	400	404	4,800	404
2022-07-28	402	405	402	405	1,700	405
2022-07-27	400	403	400	400	900	400
2022-07-26	400	400	400	400	200	400
2022-07-25	401	401	400	400	500	400
2022-07-22	404	405	400	400	2,100	400
2022-07-21	403	404	402	404	800	404
2022-07-20	403	404	400	402	2,100	402
2022-07-19	396	401	396	400	1,900	400
2022-07-15	400	402	395	402	2,600	402
2022-07-14	401	406	401	402	600	402
2022-07-13	402	408	398	408	12,600	408
2022-07-12	401	402	400	401	1,100	401
2022-07-11	403	404	400	404	1,500	404
2022-07-08	401	403	401	402	2,100	402
2022-07-07	406	406	400	404	6,100	404
2022-07-06	405	408	401	403	4,000	403
2022-07-05	403	403	400	403	4,700	403
2022-07-04	403	408	402	404	7,500	404
2022-07-01	428	429	401	403	26,900	403
2022-06-30	449	453	434	452	21,400	452
2022-06-29	426	445	425	445	16,700	445
2022-06-28	423	425	417	425	2,600	425
2022-06-27	423	423	410	423	1,500	423
2022-06-24	423	423	405	419	5,000	419
2022-06-23	404	435	404	422	7,000	422
2022-06-22	418	418	402	404	4,400	404
2022-06-21	424	438	401	408	12,600	408
2022-06-20	412	450	412	424	16,900	424
2022-06-17	398	409	394	408	3,200	408
2022-06-16	410	410	402	402	4,700	402
2022-06-15	414	418	406	406	2,300	406
2022-06-14	403	411	401	411	2,600	411
2022-06-13	405	406	404	404	1,900	404
2022-06-10	402	411	400	411	7,900	411
2022-06-09	403	404	402	402	3,300	402
2022-06-08	399	401	399	401	3,100	401
2022-06-07	403	403	400	400	800	400
2022-06-06	403	405	402	404	1,000	404
2022-06-03	404	404	402	402	500	402
2022-06-02	399	405	399	405	2,400	405
2022-06-01	401	404	394	401	2,200	401
2022-05-31	398	400	396	400	500	400
2022-05-30	393	397	393	396	3,100	396
2022-05-27	398	399	396	396	500	396
2022-05-26	399	404	397	398	1,600	398
2022-05-25	397	397	395	395	1,100	395
2022-05-24	395	403	395	398	3,500	398
2022-05-23	398	399	395	395	500	395
2022-05-20	393	395	393	395	800	395
2022-05-19	392	399	391	399	3,200	399
2022-05-18	396	397	393	393	3,100	393
2022-05-17	399	399	390	392	1,700	392
2022-05-16	390	399	390	399	3,300	399
2022-05-13	-	-	-	389	-	389
2022-05-12	400	400	389	389	2,800	389
2022-05-11	397	397	396	396	3,100	396
2022-05-10	399	400	395	398	1,500	398
2022-05-09	406	406	399	400	3,200	400
2022-05-06	399	400	398	398	1,300	398
2022-05-02	405	405	397	399	1,700	399
2022-04-28	403	407	400	406	4,000	406
2022-04-27	393	401	388	401	4,700	401
2022-04-26	396	397	395	395	1,400	395
2022-04-25	400	400	390	395	6,000	395
2022-04-22	395	408	392	403	4,700	403
2022-04-21	400	403	398	398	4,100	398
2022-04-20	401	406	400	400	3,000	400
2022-04-19	403	405	401	401	4,700	401
2022-04-18	401	405	396	398	4,600	398
2022-04-15	405	405	396	405	11,800	405
2022-04-14	406	407	405	406	8,000	406
2022-04-13	408	414	408	411	900	411
2022-04-12	409	416	408	416	4,400	416
2022-04-11	415	416	406	416	8,900	416
2022-04-08	417	420	412	416	4,400	416
2022-04-07	429	429	412	413	22,100	413
2022-04-06	435	439	430	433	10,700	433
2022-04-05	480	488	442	442	46,100	442
2022-04-04	543	543	479	479	216,000	479
2022-04-01	446	471	445	463	29,200	463
2022-03-31	436	445	431	445	6,900	445
2022-03-30	429	438	426	438	4,800	438
2022-03-29	433	433	414	430	2,400	430
2022-03-28	416	438	411	430	6,400	430
2022-03-25	399	413	399	413	4,400	413
2022-03-24	400	400	398	400	1,100	400
2022-03-23	402	402	399	400	3,600	400
2022-03-22	407	412	399	400	4,600	400
2022-03-18	399	406	397	403	2,500	403
2022-03-17	395	400	395	399	2,100	399
2022-03-16	396	396	388	396	2,000	396
2022-03-15	390	392	386	392	3,400	392
2022-03-14	398	398	383	385	1,800	385
2022-03-11	393	393	393	393	500	393
2022-03-10	394	406	393	398	1,100	398
2022-03-09	391	399	391	396	600	396
2022-03-08	388	393	385	391	2,100	391
2022-03-07	396	396	390	395	1,100	395
2022-03-04	404	405	401	401	1,400	401
2022-03-03	410	416	407	408	1,400	408
2022-03-02	404	411	403	404	1,700	404
2022-03-01	417	417	404	410	1,500	410
2022-02-28	399	416	399	416	1,700	416
2022-02-25	399	399	396	399	1,500	399
2022-02-24	401	402	399	399	1,600	399
2022-02-22	405	405	402	402	1,700	402
2022-02-21	415	415	407	411	300	411
2022-02-18	416	420	409	411	1,100	411
2022-02-17	419	425	418	424	5,000	424
2022-02-16	418	420	400	415	3,200	415
2022-02-15	402	411	392	410	6,300	410
2022-02-14	410	411	410	410	900	410
2022-02-10	423	423	415	415	2,500	415
2022-02-09	420	420	413	415	900	415
2022-02-08	413	423	403	419	1,600	419
2022-02-07	413	419	399	410	4,600	410
2022-02-04	405	416	401	404	2,800	404
2022-02-03	408	417	390	417	5,300	417
2022-02-02	412	420	407	413	2,800	413
2022-02-01	416	416	405	405	4,200	405
2022-01-31	397	415	397	400	3,700	400
2022-01-28	402	405	401	405	1,900	405
2022-01-27	412	415	398	402	4,000	402
2022-01-26	408	413	406	413	2,500	413
2022-01-25	412	422	410	410	4,800	410
2022-01-24	409	432	404	420	6,700	420
2022-01-21	415	424	411	417	7,900	417
2022-01-20	439	444	421	430	3,200	430
2022-01-19	448	454	443	443	3,800	443
2022-01-18	447	448	446	448	1,600	448
2022-01-17	455	455	444	451	5,000	451
2022-01-14	465	471	454	454	4,800	454
2022-01-13	520	539	462	479	56,000	479
2022-01-12	459	485	459	470	7,800	470
2022-01-11	471	480	453	453	4,400	453
2022-01-07	480	480	468	470	700	470
2022-01-06	477	483	465	480	3,000	480
2022-01-05	485	485	463	475	2,700	475
2022-01-04	477	485	456	482	9,600	482

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 [2022年度]

2164 (株)地域新聞社の時系列データ [2022年度]