タウンニュース社(2481)の株価時系列情報
タウンニュース社(2481)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 307 | 308 | 307 | 308 | 300 |
2007/12/27 | 306 | 308 | 305 | 307 | 900 |
2007/12/26 | 307 | 307 | 307 | 307 | 100 |
2007/12/25 | 306 | 306 | 301 | 301 | 500 |
2007/12/21 | 300 | 311 | 300 | 311 | 3,200 |
2007/12/20 | 312 | 312 | 306 | 308 | 900 |
2007/12/19 | 315 | 315 | 315 | 315 | 200 |
2007/12/18 | 318 | 318 | 313 | 315 | 600 |
2007/12/17 | 323 | 323 | 311 | 312 | 800 |
2007/12/14 | 320 | 325 | 307 | 320 | 3,700 |
2007/12/13 | 327 | 327 | 327 | 327 | 100 |
2007/12/12 | 325 | 325 | 317 | 317 | 1,700 |
2007/12/11 | 336 | 336 | 325 | 325 | 5,200 |
2007/12/10 | 335 | 335 | 331 | 335 | 2,500 |
2007/12/07 | 332 | 343 | 332 | 335 | 2,100 |
2007/12/06 | 332 | 335 | 332 | 333 | 400 |
2007/12/05 | 337 | 348 | 327 | 347 | 2,000 |
2007/12/04 | 347 | 347 | 342 | 342 | 400 |
2007/12/03 | 359 | 359 | 355 | 355 | 1,100 |
2007/11/30 | 328 | 339 | 327 | 339 | 12,000 |
2007/11/29 | 339 | 339 | 326 | 334 | 12,400 |
2007/11/27 | 340 | 340 | 340 | 340 | 2,700 |
2007/11/26 | 325 | 344 | 315 | 344 | 2,500 |
2007/11/22 | 310 | 310 | 310 | 310 | 300 |
2007/11/21 | 311 | 311 | 310 | 310 | 1,500 |
2007/11/20 | 325 | 325 | 314 | 314 | 500 |
2007/11/19 | 325 | 325 | 325 | 325 | 300 |
2007/11/16 | 315 | 325 | 315 | 325 | 1,800 |
2007/11/15 | 330 | 330 | 330 | 330 | 900 |
2007/11/14 | 339 | 339 | 330 | 330 | 500 |
2007/11/13 | 310 | 339 | 310 | 339 | 3,100 |
2007/11/12 | 343 | 343 | 311 | 311 | 1,200 |
2007/11/08 | 330 | 347 | 330 | 347 | 300 |
2007/11/07 | 349 | 349 | 325 | 340 | 2,400 |
2007/11/06 | 355 | 355 | 349 | 350 | 1,300 |
2007/11/05 | 350 | 350 | 350 | 350 | 1,900 |
2007/11/02 | 349 | 352 | 349 | 350 | 4,000 |
2007/11/01 | 380 | 380 | 354 | 360 | 4,000 |
2007/10/31 | 382 | 382 | 382 | 382 | 200 |
2007/10/30 | 383 | 384 | 383 | 383 | 4,800 |
2007/10/29 | 384 | 384 | 383 | 383 | 400 |
2007/10/26 | 375 | 385 | 374 | 374 | 1,400 |
2007/10/25 | 368 | 392 | 368 | 373 | 25,100 |
2007/10/24 | 370 | 370 | 370 | 370 | 300 |
2007/10/23 | 380 | 380 | 369 | 369 | 600 |
2007/10/22 | 370 | 371 | 370 | 370 | 1,200 |
2007/10/19 | 385 | 395 | 371 | 377 | 1,800 |
2007/10/18 | 386 | 391 | 362 | 374 | 11,300 |
2007/10/17 | 405 | 406 | 403 | 406 | 300 |
2007/10/16 | 425 | 425 | 400 | 415 | 1,800 |
2007/10/15 | 402 | 426 | 402 | 426 | 3,600 |
2007/10/12 | 410 | 423 | 405 | 412 | 1,400 |
2007/10/11 | 425 | 425 | 425 | 425 | 100 |
2007/10/10 | 426 | 426 | 418 | 420 | 1,400 |
2007/10/09 | 435 | 435 | 410 | 411 | 900 |
2007/10/04 | 411 | 429 | 406 | 429 | 2,200 |
2007/10/03 | 385 | 445 | 385 | 431 | 9,900 |
2007/10/02 | 385 | 385 | 385 | 385 | 2,000 |
2007/10/01 | 389 | 389 | 388 | 388 | 500 |
2007/09/28 | 380 | 390 | 380 | 388 | 4,500 |
2007/09/27 | 370 | 380 | 370 | 380 | 3,600 |
2007/09/26 | 371 | 385 | 370 | 370 | 5,900 |
2007/09/25 | 384 | 384 | 370 | 370 | 500 |
2007/09/21 | 360 | 388 | 360 | 388 | 1,000 |
2007/09/20 | 353 | 410 | 353 | 390 | 2,300 |
2007/09/19 | 345 | 354 | 345 | 353 | 2,400 |
2007/09/18 | 358 | 358 | 358 | 358 | 100 |
2007/09/14 | 365 | 370 | 365 | 369 | 1,600 |
2007/09/13 | 365 | 365 | 365 | 365 | 200 |
2007/09/12 | 365 | 365 | 365 | 365 | 500 |
2007/09/11 | 362 | 370 | 355 | 370 | 1,900 |
2007/09/10 | 386 | 386 | 361 | 361 | 400 |
2007/09/07 | 379 | 385 | 374 | 385 | 1,200 |
2007/09/06 | 384 | 384 | 384 | 384 | 100 |
2007/09/05 | 384 | 384 | 384 | 384 | 100 |
2007/09/04 | 390 | 391 | 389 | 391 | 2,000 |
2007/08/31 | 395 | 395 | 391 | 391 | 200 |
2007/08/30 | 393 | 395 | 390 | 395 | 300 |
2007/08/29 | 395 | 396 | 388 | 391 | 800 |
2007/08/28 | 395 | 395 | 393 | 393 | 300 |
2007/08/27 | 406 | 406 | 384 | 399 | 14,100 |
2007/08/24 | 400 | 404 | 379 | 404 | 2,000 |
2007/08/23 | 400 | 400 | 400 | 400 | 1,100 |
2007/08/22 | 400 | 410 | 400 | 400 | 4,300 |
2007/08/21 | 400 | 410 | 400 | 410 | 3,700 |
2007/08/20 | 411 | 420 | 410 | 410 | 3,500 |
2007/08/17 | 410 | 410 | 410 | 410 | 400 |
2007/08/16 | 411 | 411 | 410 | 410 | 1,500 |
2007/08/15 | 410 | 420 | 410 | 412 | 1,500 |
2007/08/14 | 410 | 410 | 410 | 410 | 300 |
2007/08/13 | 411 | 414 | 404 | 414 | 1,700 |
2007/08/10 | 415 | 415 | 410 | 410 | 500 |
2007/08/09 | 429 | 429 | 417 | 419 | 1,000 |
2007/08/08 | 430 | 430 | 425 | 425 | 500 |
2007/08/07 | 431 | 431 | 426 | 430 | 1,100 |
2007/08/06 | 425 | 425 | 413 | 424 | 3,100 |
2007/08/03 | 429 | 433 | 411 | 425 | 3,600 |
2007/08/02 | 450 | 450 | 440 | 441 | 1,200 |
2007/08/01 | 435 | 440 | 430 | 440 | 3,000 |
2007/07/31 | 450 | 450 | 445 | 445 | 1,500 |
2007/07/30 | 446 | 447 | 446 | 447 | 400 |
2007/07/27 | 446 | 446 | 446 | 446 | 1,600 |
2007/07/26 | 446 | 446 | 446 | 446 | 100 |
2007/07/25 | 443 | 444 | 443 | 444 | 700 |
2007/07/24 | 455 | 455 | 451 | 452 | 400 |
2007/07/23 | 449 | 455 | 448 | 455 | 2,000 |
2007/07/20 | 450 | 450 | 450 | 450 | 900 |
2007/07/18 | 450 | 450 | 449 | 450 | 1,400 |
2007/07/17 | 445 | 450 | 440 | 449 | 1,700 |
2007/07/13 | 440 | 455 | 440 | 450 | 1,700 |
2007/07/12 | 468 | 468 | 454 | 455 | 1,500 |
2007/07/10 | 463 | 465 | 459 | 459 | 1,000 |
2007/07/09 | 462 | 462 | 462 | 462 | 100 |
2007/07/06 | 454 | 455 | 454 | 454 | 400 |
2007/07/05 | 453 | 453 | 453 | 453 | 100 |
2007/07/04 | 453 | 453 | 451 | 451 | 300 |
2007/07/03 | 455 | 460 | 453 | 453 | 900 |
2007/07/02 | 467 | 467 | 456 | 458 | 400 |
2007/06/29 | 485 | 485 | 453 | 466 | 2,500 |
2007/06/28 | 490 | 490 | 490 | 490 | 700 |
2007/06/27 | 488 | 490 | 487 | 490 | 500 |
2007/06/26 | 500 | 505 | 487 | 487 | 5,900 |
2007/06/25 | 493 | 495 | 492 | 495 | 8,200 |
2007/06/22 | 485 | 495 | 485 | 492 | 1,000 |
2007/06/21 | 481 | 485 | 480 | 485 | 700 |
2007/06/20 | 481 | 481 | 480 | 480 | 300 |
2007/06/19 | 489 | 489 | 489 | 489 | 400 |
2007/06/18 | 476 | 479 | 476 | 479 | 300 |
2007/06/15 | 486 | 486 | 470 | 470 | 800 |
2007/06/14 | 470 | 479 | 468 | 479 | 800 |
2007/06/13 | 468 | 468 | 468 | 468 | 1,000 |
2007/06/12 | 465 | 470 | 465 | 465 | 2,000 |
2007/06/11 | 463 | 465 | 463 | 465 | 2,100 |
2007/06/08 | 452 | 460 | 452 | 460 | 700 |
2007/06/07 | 445 | 456 | 445 | 455 | 3,700 |
2007/06/06 | 477 | 477 | 475 | 475 | 500 |
2007/06/04 | 475 | 477 | 474 | 477 | 700 |
2007/06/01 | 474 | 474 | 474 | 474 | 100 |
2007/05/31 | 468 | 475 | 466 | 466 | 1,900 |
2007/05/30 | 472 | 472 | 460 | 460 | 2,700 |
2007/05/29 | 445 | 452 | 445 | 452 | 300 |
2007/05/28 | 430 | 435 | 430 | 435 | 900 |
2007/05/25 | 440 | 440 | 430 | 430 | 1,500 |
2007/05/24 | 438 | 438 | 430 | 430 | 700 |
2007/05/23 | 439 | 439 | 438 | 438 | 900 |
2007/05/22 | 438 | 438 | 438 | 438 | 400 |
2007/05/21 | 450 | 450 | 440 | 440 | 1,100 |
2007/05/18 | 441 | 445 | 437 | 445 | 2,400 |
2007/05/16 | 450 | 450 | 440 | 440 | 2,300 |
2007/05/15 | 452 | 460 | 440 | 445 | 1,500 |
2007/05/14 | 450 | 452 | 450 | 451 | 300 |
2007/05/11 | 450 | 460 | 450 | 460 | 1,200 |
2007/05/10 | 456 | 456 | 450 | 450 | 800 |
2007/05/09 | 455 | 455 | 455 | 455 | 500 |
2007/05/08 | 455 | 455 | 450 | 455 | 2,600 |
2007/05/07 | 460 | 460 | 450 | 450 | 2,700 |
2007/05/02 | 451 | 460 | 450 | 455 | 800 |
2007/05/01 | 431 | 441 | 431 | 441 | 2,900 |
2007/04/27 | 456 | 462 | 456 | 461 | 1,000 |
2007/04/26 | 480 | 480 | 470 | 470 | 2,800 |
2007/04/25 | 481 | 481 | 473 | 476 | 600 |
2007/04/23 | 480 | 485 | 471 | 485 | 1,200 |
2007/04/20 | 480 | 480 | 480 | 480 | 1,100 |
2007/04/19 | 480 | 480 | 480 | 480 | 700 |
2007/04/18 | 495 | 495 | 483 | 483 | 1,300 |
2007/04/17 | 490 | 490 | 490 | 490 | 100 |
2007/04/16 | 483 | 495 | 483 | 495 | 5,000 |
2007/04/13 | 497 | 498 | 483 | 493 | 3,500 |
2007/04/12 | 496 | 497 | 496 | 497 | 300 |
2007/04/11 | 500 | 500 | 500 | 500 | 200 |
2007/04/10 | 511 | 511 | 500 | 500 | 1,400 |
2007/04/09 | 500 | 505 | 500 | 505 | 400 |
2007/04/06 | 500 | 501 | 500 | 500 | 1,500 |
2007/04/05 | 501 | 509 | 501 | 509 | 400 |
2007/04/04 | 500 | 503 | 500 | 502 | 3,000 |
2007/04/03 | 485 | 490 | 468 | 490 | 1,600 |
2007/04/02 | 498 | 498 | 485 | 485 | 3,400 |
2007/03/30 | 499 | 499 | 493 | 498 | 3,000 |
2007/03/29 | 502 | 503 | 502 | 503 | 300 |
2007/03/28 | 497 | 502 | 497 | 502 | 200 |
2007/03/27 | 504 | 504 | 495 | 500 | 2,100 |
2007/03/26 | 510 | 510 | 500 | 505 | 11,000 |
2007/03/23 | 492 | 500 | 492 | 500 | 1,400 |
2007/03/22 | 525 | 525 | 500 | 510 | 3,800 |
2007/03/20 | 510 | 516 | 510 | 516 | 500 |
2007/03/19 | 516 | 520 | 516 | 516 | 800 |
2007/03/16 | 524 | 524 | 517 | 517 | 1,100 |
2007/03/15 | 520 | 521 | 520 | 521 | 300 |
2007/03/14 | 516 | 530 | 516 | 530 | 1,700 |
2007/03/13 | 520 | 520 | 516 | 516 | 300 |
2007/03/12 | 530 | 530 | 520 | 520 | 700 |
2007/03/09 | 520 | 529 | 519 | 529 | 700 |
2007/03/08 | 528 | 529 | 525 | 525 | 300 |
2007/03/07 | 528 | 528 | 525 | 527 | 1,100 |
2007/03/06 | 512 | 525 | 512 | 525 | 2,300 |
2007/03/05 | 548 | 548 | 520 | 527 | 2,200 |
2007/03/02 | 538 | 538 | 528 | 528 | 600 |
2007/03/01 | 530 | 549 | 528 | 528 | 300 |
2007/02/28 | 520 | 531 | 519 | 521 | 5,000 |
2007/02/27 | 559 | 559 | 556 | 556 | 3,400 |
2007/02/26 | 561 | 561 | 550 | 550 | 10,200 |
2007/02/23 | 540 | 560 | 529 | 560 | 3,500 |
2007/02/22 | 534 | 539 | 531 | 539 | 1,400 |
2007/02/21 | 547 | 547 | 531 | 545 | 2,300 |
2007/02/20 | 526 | 547 | 526 | 547 | 2,600 |
2007/02/19 | 527 | 530 | 527 | 529 | 1,200 |
2007/02/16 | 528 | 531 | 527 | 528 | 4,700 |
2007/02/15 | 540 | 550 | 540 | 550 | 1,400 |
2007/02/14 | 535 | 540 | 526 | 540 | 1,400 |
2007/02/13 | 540 | 570 | 526 | 560 | 14,500 |
2007/02/09 | 575 | 584 | 535 | 584 | 17,900 |
2007/02/08 | 601 | 608 | 555 | 581 | 6,700 |
2007/02/07 | 609 | 620 | 601 | 601 | 6,200 |
2007/02/06 | 575 | 639 | 563 | 609 | 18,200 |
2007/02/05 | 590 | 600 | 563 | 563 | 13,800 |
2007/02/02 | 700 | 700 | 634 | 634 | 12,400 |
2007/02/01 | 730 | 730 | 639 | 670 | 50,700 |
2007/01/31 | 680 | 738 | 680 | 738 | 33,200 |
2007/01/30 | 608 | 648 | 608 | 638 | 7,000 |
2007/01/29 | 592 | 599 | 591 | 598 | 4,500 |
2007/01/26 | 584 | 593 | 574 | 584 | 2,300 |
2007/01/25 | 580 | 587 | 570 | 570 | 4,900 |
2007/01/24 | 561 | 588 | 561 | 570 | 3,700 |
2007/01/23 | 550 | 551 | 541 | 551 | 1,900 |
2007/01/22 | 534 | 550 | 532 | 541 | 2,300 |
2007/01/19 | 536 | 536 | 530 | 530 | 3,400 |
2007/01/18 | 509 | 535 | 509 | 532 | 1,900 |
2007/01/17 | 502 | 502 | 500 | 501 | 1,000 |
2007/01/16 | 500 | 502 | 500 | 501 | 1,900 |
2007/01/15 | 501 | 510 | 491 | 500 | 1,600 |
2007/01/11 | 510 | 511 | 496 | 510 | 5,700 |
2007/01/10 | 510 | 510 | 510 | 510 | 200 |
2007/01/09 | 504 | 505 | 504 | 505 | 1,100 |
2007/01/05 | 509 | 513 | 504 | 504 | 1,200 |
2007/01/04 | 501 | 501 | 500 | 500 | 1,600 |