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 |
|---|---|---|---|---|---|
| 2008/12/30 | 248 | 248 | 248 | 248 | 100 |
| 2008/12/29 | 268 | 268 | 248 | 250 | 1,100 |
| 2008/12/26 | 258 | 259 | 258 | 258 | 3,700 |
| 2008/12/25 | 258 | 258 | 242 | 258 | 4,400 |
| 2008/12/24 | 274 | 274 | 261 | 261 | 5,700 |
| 2008/12/22 | 271 | 279 | 270 | 275 | 15,500 |
| 2008/12/19 | 273 | 273 | 270 | 270 | 400 |
| 2008/12/18 | 274 | 274 | 274 | 274 | 300 |
| 2008/12/17 | 274 | 274 | 270 | 273 | 4,500 |
| 2008/12/16 | 274 | 274 | 270 | 270 | 1,800 |
| 2008/12/15 | 270 | 270 | 255 | 263 | 400 |
| 2008/12/12 | 275 | 275 | 270 | 270 | 200 |
| 2008/12/11 | 278 | 278 | 275 | 275 | 7,300 |
| 2008/12/10 | 275 | 278 | 270 | 278 | 7,400 |
| 2008/12/09 | 263 | 278 | 263 | 275 | 4,800 |
| 2008/12/05 | 260 | 260 | 260 | 260 | 1,700 |
| 2008/12/04 | 249 | 250 | 249 | 250 | 1,300 |
| 2008/12/03 | 265 | 265 | 251 | 251 | 2,400 |
| 2008/12/02 | 267 | 267 | 240 | 240 | 1,300 |
| 2008/12/01 | 273 | 273 | 267 | 267 | 600 |
| 2008/11/28 | 272 | 280 | 272 | 276 | 6,500 |
| 2008/11/27 | 275 | 280 | 260 | 277 | 9,000 |
| 2008/11/26 | 260 | 279 | 260 | 275 | 10,100 |
| 2008/11/25 | 257 | 280 | 255 | 255 | 13,200 |
| 2008/11/21 | 263 | 275 | 260 | 270 | 8,500 |
| 2008/11/20 | 280 | 285 | 260 | 283 | 13,900 |
| 2008/11/19 | 279 | 279 | 265 | 278 | 10,400 |
| 2008/11/18 | 260 | 280 | 260 | 280 | 11,000 |
| 2008/11/17 | 249 | 260 | 249 | 259 | 4,800 |
| 2008/11/14 | 225 | 260 | 225 | 254 | 8,200 |
| 2008/11/13 | 236 | 260 | 236 | 245 | 8,900 |
| 2008/11/12 | 219 | 239 | 219 | 236 | 4,000 |
| 2008/11/11 | 205 | 229 | 205 | 220 | 2,600 |
| 2008/11/10 | 195 | 205 | 193 | 203 | 1,800 |
| 2008/11/07 | 191 | 194 | 191 | 193 | 500 |
| 2008/11/06 | 183 | 191 | 172 | 191 | 1,400 |
| 2008/11/05 | 189 | 190 | 183 | 183 | 800 |
| 2008/11/04 | 177 | 191 | 177 | 189 | 1,500 |
| 2008/10/31 | 172 | 172 | 164 | 168 | 2,800 |
| 2008/10/30 | 171 | 178 | 171 | 178 | 600 |
| 2008/10/29 | 177 | 178 | 176 | 176 | 3,600 |
| 2008/10/28 | 176 | 176 | 176 | 176 | 2,000 |
| 2008/10/27 | 175 | 175 | 175 | 175 | 1,400 |
| 2008/10/24 | 169 | 175 | 169 | 175 | 400 |
| 2008/10/23 | 160 | 169 | 160 | 169 | 200 |
| 2008/10/22 | 150 | 180 | 150 | 160 | 7,800 |
| 2008/10/21 | 169 | 171 | 168 | 170 | 3,900 |
| 2008/10/20 | 164 | 173 | 164 | 173 | 2,100 |
| 2008/10/17 | 167 | 167 | 167 | 167 | 100 |
| 2008/10/16 | 170 | 170 | 165 | 165 | 2,500 |
| 2008/10/15 | 157 | 175 | 157 | 170 | 400 |
| 2008/10/14 | 138 | 177 | 138 | 177 | 1,600 |
| 2008/10/09 | 125 | 126 | 125 | 125 | 2,500 |
| 2008/10/08 | 127 | 129 | 125 | 126 | 2,200 |
| 2008/10/07 | 150 | 150 | 125 | 125 | 300 |
| 2008/10/06 | 155 | 160 | 152 | 152 | 1,700 |
| 2008/10/03 | 166 | 169 | 165 | 165 | 1,600 |
| 2008/09/30 | 166 | 166 | 166 | 166 | 200 |
| 2008/09/29 | 183 | 183 | 173 | 173 | 500 |
| 2008/09/26 | 199 | 199 | 182 | 183 | 14,600 |
| 2008/09/25 | 185 | 195 | 185 | 195 | 1,900 |
| 2008/09/24 | 182 | 182 | 179 | 182 | 700 |
| 2008/09/22 | 167 | 178 | 167 | 178 | 2,000 |
| 2008/09/19 | 164 | 164 | 164 | 164 | 200 |
| 2008/09/18 | 161 | 167 | 161 | 167 | 800 |
| 2008/09/17 | 161 | 161 | 153 | 161 | 5,100 |
| 2008/09/12 | 159 | 166 | 159 | 161 | 7,700 |
| 2008/09/11 | 154 | 159 | 154 | 159 | 200 |
| 2008/09/10 | 154 | 156 | 152 | 156 | 4,100 |
| 2008/09/09 | 155 | 164 | 155 | 164 | 1,000 |
| 2008/09/08 | 167 | 167 | 167 | 167 | 500 |
| 2008/09/05 | 162 | 163 | 162 | 163 | 300 |
| 2008/09/04 | 165 | 165 | 165 | 165 | 500 |
| 2008/09/03 | 169 | 169 | 169 | 169 | 300 |
| 2008/09/02 | 170 | 170 | 170 | 170 | 100 |
| 2008/08/29 | 175 | 175 | 175 | 175 | 100 |
| 2008/08/28 | 170 | 170 | 170 | 170 | 800 |
| 2008/08/27 | 172 | 172 | 170 | 170 | 9,600 |
| 2008/08/26 | 172 | 172 | 172 | 172 | 100 |
| 2008/08/25 | 180 | 180 | 169 | 169 | 300 |
| 2008/08/21 | 171 | 184 | 170 | 183 | 800 |
| 2008/08/19 | 176 | 176 | 170 | 170 | 1,600 |
| 2008/08/18 | 183 | 183 | 175 | 175 | 400 |
| 2008/08/15 | 180 | 180 | 179 | 179 | 1,100 |
| 2008/08/14 | 191 | 205 | 191 | 200 | 22,100 |
| 2008/08/13 | 195 | 199 | 195 | 199 | 400 |
| 2008/08/12 | 195 | 195 | 195 | 195 | 800 |
| 2008/08/11 | 199 | 199 | 198 | 198 | 700 |
| 2008/08/08 | 197 | 200 | 197 | 199 | 400 |
| 2008/08/07 | 200 | 200 | 198 | 199 | 1,400 |
| 2008/08/06 | 203 | 203 | 198 | 200 | 500 |
| 2008/08/05 | 202 | 208 | 200 | 207 | 1,200 |
| 2008/08/04 | 202 | 202 | 202 | 202 | 200 |
| 2008/08/01 | 199 | 201 | 199 | 201 | 500 |
| 2008/07/30 | 214 | 214 | 214 | 214 | 3,700 |
| 2008/07/29 | 220 | 220 | 214 | 214 | 2,300 |
| 2008/07/28 | 203 | 210 | 203 | 210 | 1,100 |
| 2008/07/25 | 199 | 202 | 199 | 202 | 300 |
| 2008/07/22 | 220 | 220 | 220 | 220 | 600 |
| 2008/07/16 | 221 | 221 | 221 | 221 | 100 |
| 2008/07/15 | 224 | 224 | 221 | 221 | 200 |
| 2008/07/14 | 230 | 230 | 224 | 224 | 700 |
| 2008/07/11 | 220 | 220 | 220 | 220 | 800 |
| 2008/07/10 | 222 | 222 | 222 | 222 | 200 |
| 2008/07/08 | 230 | 230 | 230 | 230 | 500 |
| 2008/07/07 | 222 | 230 | 222 | 230 | 400 |
| 2008/07/04 | 240 | 240 | 240 | 240 | 400 |
| 2008/07/03 | 244 | 244 | 235 | 235 | 1,500 |
| 2008/07/01 | 252 | 252 | 247 | 252 | 1,200 |
| 2008/06/30 | 243 | 244 | 243 | 244 | 300 |
| 2008/06/27 | 249 | 249 | 241 | 241 | 3,100 |
| 2008/06/26 | 245 | 250 | 243 | 250 | 6,800 |
| 2008/06/25 | 238 | 251 | 238 | 245 | 9,900 |
| 2008/06/24 | 252 | 253 | 250 | 253 | 27,700 |
| 2008/06/23 | 252 | 252 | 251 | 251 | 6,800 |
| 2008/06/20 | 251 | 256 | 250 | 251 | 17,300 |
| 2008/06/19 | 251 | 253 | 251 | 253 | 25,500 |
| 2008/06/18 | 252 | 253 | 251 | 253 | 18,100 |
| 2008/06/17 | 250 | 253 | 250 | 252 | 13,400 |
| 2008/06/16 | 254 | 254 | 250 | 253 | 4,000 |
| 2008/06/13 | 250 | 253 | 250 | 253 | 1,900 |
| 2008/06/12 | 254 | 256 | 252 | 256 | 2,700 |
| 2008/06/11 | 259 | 259 | 253 | 253 | 200 |
| 2008/06/10 | 258 | 259 | 255 | 259 | 700 |
| 2008/06/09 | 261 | 261 | 252 | 252 | 300 |
| 2008/06/06 | 256 | 262 | 254 | 262 | 3,400 |
| 2008/06/05 | 261 | 262 | 261 | 262 | 800 |
| 2008/06/04 | 259 | 261 | 259 | 260 | 1,100 |
| 2008/06/03 | 261 | 263 | 255 | 255 | 1,700 |
| 2008/06/02 | 254 | 261 | 254 | 261 | 1,000 |
| 2008/05/30 | 250 | 255 | 249 | 249 | 1,300 |
| 2008/05/29 | 254 | 254 | 250 | 250 | 700 |
| 2008/05/28 | 260 | 260 | 258 | 258 | 2,500 |
| 2008/05/27 | 250 | 258 | 250 | 258 | 2,300 |
| 2008/05/26 | 260 | 260 | 251 | 251 | 7,100 |
| 2008/05/23 | 252 | 260 | 235 | 260 | 2,600 |
| 2008/05/22 | 230 | 230 | 230 | 230 | 200 |
| 2008/05/21 | 248 | 260 | 235 | 235 | 1,300 |
| 2008/05/20 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/05/19 | 234 | 236 | 229 | 236 | 1,400 |
| 2008/05/14 | 237 | 238 | 236 | 236 | 700 |
| 2008/05/13 | 243 | 243 | 236 | 236 | 500 |
| 2008/05/12 | 247 | 247 | 246 | 246 | 300 |
| 2008/05/09 | 235 | 237 | 235 | 237 | 1,300 |
| 2008/05/08 | 245 | 251 | 245 | 250 | 2,700 |
| 2008/05/07 | 227 | 264 | 227 | 261 | 2,600 |
| 2008/05/02 | 222 | 222 | 220 | 220 | 2,300 |
| 2008/05/01 | 224 | 224 | 222 | 222 | 1,000 |
| 2008/04/30 | 235 | 240 | 225 | 225 | 2,600 |
| 2008/04/28 | 244 | 244 | 234 | 234 | 13,500 |
| 2008/04/25 | 207 | 234 | 206 | 229 | 8,100 |
| 2008/04/24 | 206 | 206 | 205 | 205 | 200 |
| 2008/04/23 | 209 | 210 | 209 | 210 | 200 |
| 2008/04/22 | 200 | 212 | 200 | 210 | 1,700 |
| 2008/04/21 | 204 | 204 | 202 | 202 | 6,500 |
| 2008/04/18 | 206 | 206 | 202 | 202 | 900 |
| 2008/04/17 | 203 | 205 | 203 | 205 | 500 |
| 2008/04/16 | 203 | 203 | 202 | 202 | 600 |
| 2008/04/15 | 207 | 208 | 205 | 208 | 5,500 |
| 2008/04/14 | 205 | 205 | 203 | 205 | 1,900 |
| 2008/04/11 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/04/10 | 209 | 209 | 205 | 205 | 1,500 |
| 2008/04/08 | 207 | 208 | 207 | 208 | 300 |
| 2008/04/07 | 210 | 210 | 207 | 210 | 3,000 |
| 2008/04/04 | 210 | 220 | 205 | 205 | 8,100 |
| 2008/04/03 | 214 | 214 | 201 | 201 | 2,200 |
| 2008/04/02 | 220 | 220 | 201 | 201 | 3,400 |
| 2008/04/01 | 221 | 221 | 220 | 220 | 300 |
| 2008/03/31 | 216 | 220 | 216 | 220 | 1,700 |
| 2008/03/28 | 219 | 220 | 217 | 217 | 2,400 |
| 2008/03/26 | 221 | 221 | 221 | 221 | 3,900 |
| 2008/03/25 | 220 | 221 | 220 | 221 | 1,400 |
| 2008/03/24 | 218 | 220 | 217 | 220 | 1,900 |
| 2008/03/21 | 220 | 225 | 216 | 216 | 2,400 |
| 2008/03/19 | 220 | 220 | 220 | 220 | 400 |
| 2008/03/18 | 221 | 228 | 221 | 228 | 200 |
| 2008/03/17 | 211 | 241 | 211 | 211 | 5,400 |
| 2008/03/14 | 239 | 239 | 203 | 203 | 3,700 |
| 2008/03/13 | 212 | 240 | 211 | 239 | 900 |
| 2008/03/12 | 245 | 245 | 211 | 211 | 600 |
| 2008/03/11 | 220 | 230 | 210 | 230 | 1,800 |
| 2008/03/10 | 245 | 245 | 240 | 240 | 1,000 |
| 2008/03/07 | 245 | 245 | 245 | 245 | 700 |
| 2008/03/06 | 250 | 250 | 245 | 250 | 600 |
| 2008/03/05 | 250 | 250 | 250 | 250 | 1,300 |
| 2008/03/04 | 250 | 250 | 250 | 250 | 200 |
| 2008/03/03 | 250 | 260 | 245 | 255 | 3,000 |
| 2008/02/29 | 255 | 255 | 255 | 255 | 1,200 |
| 2008/02/28 | 264 | 265 | 264 | 265 | 400 |
| 2008/02/27 | 265 | 265 | 265 | 265 | 100 |
| 2008/02/26 | 266 | 269 | 265 | 265 | 8,600 |
| 2008/02/25 | 260 | 262 | 260 | 260 | 4,800 |
| 2008/02/22 | 256 | 256 | 255 | 255 | 300 |
| 2008/02/21 | 260 | 263 | 259 | 259 | 2,700 |
| 2008/02/20 | 259 | 260 | 259 | 260 | 200 |
| 2008/02/19 | 260 | 260 | 255 | 255 | 2,400 |
| 2008/02/18 | 258 | 258 | 257 | 257 | 200 |
| 2008/02/15 | 254 | 254 | 254 | 254 | 400 |
| 2008/02/14 | 269 | 275 | 269 | 275 | 4,700 |
| 2008/02/13 | 275 | 275 | 268 | 275 | 1,400 |
| 2008/02/08 | 287 | 287 | 287 | 287 | 300 |
| 2008/02/07 | 290 | 290 | 288 | 290 | 400 |
| 2008/02/06 | 300 | 300 | 300 | 300 | 100 |
| 2008/02/05 | 301 | 301 | 301 | 301 | 100 |
| 2008/02/04 | 309 | 309 | 302 | 302 | 600 |
| 2008/02/01 | 282 | 289 | 280 | 289 | 400 |
| 2008/01/31 | 281 | 281 | 281 | 281 | 100 |
| 2008/01/30 | 280 | 282 | 280 | 282 | 200 |
| 2008/01/29 | 278 | 280 | 278 | 278 | 8,500 |
| 2008/01/28 | 277 | 277 | 276 | 276 | 2,300 |
| 2008/01/25 | 269 | 277 | 269 | 276 | 1,900 |
| 2008/01/24 | 275 | 275 | 273 | 274 | 1,400 |
| 2008/01/23 | 273 | 273 | 273 | 273 | 300 |
| 2008/01/22 | 283 | 289 | 283 | 283 | 4,700 |
| 2008/01/21 | 269 | 284 | 269 | 283 | 8,400 |
| 2008/01/18 | 264 | 270 | 260 | 270 | 9,300 |
| 2008/01/17 | 260 | 265 | 260 | 265 | 4,800 |
| 2008/01/16 | 283 | 283 | 258 | 260 | 1,800 |
| 2008/01/15 | 291 | 291 | 251 | 253 | 4,100 |
| 2008/01/11 | 300 | 300 | 290 | 291 | 2,400 |
| 2008/01/10 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/01/09 | 303 | 303 | 302 | 302 | 200 |
| 2008/01/08 | 300 | 305 | 300 | 303 | 1,400 |
| 2008/01/07 | 292 | 292 | 292 | 292 | 300 |
| 2008/01/04 | 308 | 308 | 307 | 307 | 200 |