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 |
---|---|---|---|---|---|
2010/12/30 | 223 | 223 | 221 | 223 | 4,600 |
2010/12/29 | 222 | 222 | 218 | 221 | 2,100 |
2010/12/28 | 221 | 224 | 219 | 222 | 3,600 |
2010/12/27 | 217 | 223 | 217 | 221 | 1,700 |
2010/12/24 | 214 | 217 | 208 | 217 | 8,100 |
2010/12/22 | 215 | 215 | 212 | 213 | 5,300 |
2010/12/21 | 217 | 217 | 214 | 216 | 4,800 |
2010/12/20 | 212 | 215 | 212 | 215 | 3,700 |
2010/12/17 | 212 | 212 | 209 | 211 | 7,600 |
2010/12/16 | 210 | 214 | 209 | 212 | 10,900 |
2010/12/15 | 203 | 209 | 203 | 208 | 13,000 |
2010/12/14 | 200 | 204 | 200 | 201 | 56,700 |
2010/12/13 | 202 | 202 | 197 | 200 | 28,300 |
2010/12/10 | 201 | 201 | 200 | 201 | 1,900 |
2010/12/09 | 202 | 202 | 200 | 200 | 3,400 |
2010/12/08 | 203 | 203 | 200 | 202 | 8,900 |
2010/12/07 | 201 | 203 | 201 | 201 | 4,400 |
2010/12/06 | 201 | 203 | 201 | 202 | 5,900 |
2010/12/03 | 202 | 202 | 200 | 202 | 3,000 |
2010/12/02 | 201 | 202 | 201 | 202 | 2,500 |
2010/12/01 | 200 | 200 | 200 | 200 | 1,200 |
2010/11/30 | 202 | 202 | 199 | 199 | 6,400 |
2010/11/29 | 201 | 202 | 200 | 202 | 2,900 |
2010/11/26 | 201 | 201 | 201 | 201 | 5,300 |
2010/11/25 | 201 | 201 | 201 | 201 | 700 |
2010/11/24 | 201 | 201 | 200 | 200 | 1,700 |
2010/11/22 | 201 | 201 | 200 | 200 | 5,500 |
2010/11/19 | 200 | 201 | 200 | 200 | 6,700 |
2010/11/18 | 196 | 200 | 195 | 200 | 5,200 |
2010/11/17 | 200 | 200 | 198 | 200 | 6,500 |
2010/11/16 | 0 | 0 | 0 | 201 | 0 |
2010/11/15 | 202 | 203 | 200 | 201 | 1,900 |
2010/11/12 | 200 | 202 | 200 | 201 | 700 |
2010/11/11 | 0 | 0 | 0 | 203 | 0 |
2010/11/10 | 202 | 203 | 202 | 203 | 500 |
2010/11/09 | 199 | 200 | 199 | 200 | 1,400 |
2010/11/08 | 204 | 204 | 204 | 204 | 200 |
2010/11/05 | 202 | 202 | 202 | 202 | 100 |
2010/11/04 | 200 | 200 | 200 | 200 | 1,300 |
2010/11/02 | 202 | 202 | 202 | 202 | 200 |
2010/11/01 | 203 | 203 | 199 | 199 | 300 |
2010/10/29 | 200 | 205 | 200 | 205 | 300 |
2010/10/28 | 200 | 202 | 200 | 200 | 400 |
2010/10/27 | 0 | 0 | 0 | 200 | 0 |
2010/10/26 | 200 | 200 | 200 | 200 | 3,600 |
2010/10/25 | 200 | 200 | 200 | 200 | 800 |
2010/10/22 | 200 | 204 | 200 | 204 | 200 |
2010/10/21 | 204 | 204 | 200 | 200 | 2,000 |
2010/10/20 | 0 | 0 | 0 | 205 | 0 |
2010/10/19 | 205 | 205 | 205 | 205 | 200 |
2010/10/18 | 205 | 205 | 205 | 205 | 500 |
2010/10/15 | 203 | 203 | 203 | 203 | 100 |
2010/10/14 | 205 | 205 | 205 | 205 | 100 |
2010/10/13 | 202 | 206 | 202 | 206 | 200 |
2010/10/12 | 208 | 208 | 208 | 208 | 500 |
2010/10/08 | 201 | 201 | 201 | 201 | 300 |
2010/10/07 | 200 | 200 | 200 | 200 | 3,400 |
2010/10/06 | 0 | 0 | 0 | 201 | 0 |
2010/10/05 | 205 | 206 | 201 | 201 | 500 |
2010/10/04 | 206 | 206 | 200 | 200 | 2,600 |
2010/10/01 | 207 | 210 | 207 | 210 | 500 |
2010/09/30 | 206 | 206 | 206 | 206 | 100 |
2010/09/29 | 210 | 210 | 208 | 208 | 15,500 |
2010/09/28 | 214 | 215 | 209 | 211 | 2,800 |
2010/09/27 | 207 | 213 | 203 | 209 | 3,200 |
2010/09/24 | 200 | 205 | 199 | 199 | 2,500 |
2010/09/22 | 200 | 201 | 200 | 201 | 1,500 |
2010/09/21 | 200 | 200 | 200 | 200 | 7,500 |
2010/09/17 | 200 | 200 | 200 | 200 | 2,700 |
2010/09/16 | 201 | 201 | 200 | 200 | 2,000 |
2010/09/15 | 201 | 201 | 201 | 201 | 400 |
2010/09/14 | 200 | 200 | 199 | 200 | 1,700 |
2010/09/13 | 200 | 200 | 200 | 200 | 4,200 |
2010/09/10 | 202 | 202 | 198 | 199 | 8,400 |
2010/09/09 | 200 | 200 | 200 | 200 | 4,000 |
2010/09/08 | 200 | 203 | 200 | 200 | 9,700 |
2010/09/07 | 203 | 203 | 201 | 201 | 3,500 |
2010/09/06 | 201 | 204 | 201 | 203 | 600 |
2010/09/03 | 202 | 202 | 199 | 200 | 2,300 |
2010/09/02 | 202 | 202 | 200 | 200 | 3,100 |
2010/09/01 | 203 | 203 | 203 | 203 | 100 |
2010/08/31 | 202 | 202 | 200 | 200 | 2,200 |
2010/08/30 | 200 | 201 | 200 | 201 | 1,100 |
2010/08/27 | 0 | 0 | 0 | 208 | 0 |
2010/08/26 | 208 | 208 | 208 | 208 | 3,200 |
2010/08/25 | 200 | 208 | 200 | 208 | 1,500 |
2010/08/24 | 203 | 203 | 203 | 203 | 900 |
2010/08/23 | 201 | 201 | 201 | 201 | 100 |
2010/08/20 | 204 | 206 | 200 | 206 | 2,200 |
2010/08/19 | 200 | 206 | 200 | 206 | 2,200 |
2010/08/18 | 0 | 0 | 0 | 208 | 0 |
2010/08/17 | 210 | 210 | 208 | 208 | 2,500 |
2010/08/16 | 208 | 212 | 208 | 209 | 9,300 |
2010/08/13 | 216 | 216 | 212 | 212 | 1,000 |
2010/08/12 | 216 | 216 | 216 | 216 | 100 |
2010/08/11 | 0 | 0 | 0 | 214 | 0 |
2010/08/10 | 215 | 218 | 214 | 214 | 1,100 |
2010/08/09 | 218 | 218 | 213 | 214 | 700 |
2010/08/06 | 213 | 215 | 213 | 215 | 1,400 |
2010/08/05 | 220 | 220 | 212 | 217 | 600 |
2010/08/04 | 214 | 214 | 210 | 210 | 1,800 |
2010/08/03 | 0 | 0 | 0 | 219 | 0 |
2010/08/02 | 215 | 220 | 213 | 219 | 2,300 |
2010/07/30 | 218 | 220 | 218 | 220 | 300 |
2010/07/29 | 220 | 220 | 220 | 220 | 100 |
2010/07/28 | 217 | 217 | 217 | 217 | 100 |
2010/07/27 | 219 | 219 | 216 | 219 | 600 |
2010/07/26 | 220 | 222 | 214 | 221 | 4,100 |
2010/07/23 | 215 | 220 | 214 | 220 | 900 |
2010/07/22 | 215 | 215 | 215 | 215 | 200 |
2010/07/21 | 211 | 216 | 211 | 216 | 3,800 |
2010/07/20 | 214 | 218 | 210 | 216 | 1,600 |
2010/07/16 | 217 | 217 | 216 | 216 | 1,400 |
2010/07/15 | 217 | 220 | 217 | 218 | 1,300 |
2010/07/14 | 219 | 219 | 217 | 217 | 200 |
2010/07/13 | 0 | 0 | 0 | 219 | 0 |
2010/07/12 | 219 | 219 | 219 | 219 | 400 |
2010/07/09 | 220 | 221 | 219 | 221 | 2,700 |
2010/07/08 | 215 | 219 | 215 | 219 | 1,300 |
2010/07/07 | 219 | 219 | 219 | 219 | 200 |
2010/07/06 | 215 | 216 | 215 | 215 | 600 |
2010/07/05 | 216 | 220 | 216 | 220 | 1,700 |
2010/07/02 | 216 | 226 | 216 | 226 | 300 |
2010/07/01 | 226 | 226 | 221 | 221 | 400 |
2010/06/30 | 215 | 228 | 215 | 228 | 1,500 |
2010/06/29 | 215 | 222 | 215 | 220 | 33,200 |
2010/06/28 | 230 | 235 | 225 | 235 | 16,800 |
2010/06/25 | 245 | 245 | 237 | 240 | 38,600 |
2010/06/24 | 245 | 248 | 244 | 248 | 4,300 |
2010/06/23 | 248 | 250 | 243 | 245 | 13,400 |
2010/06/22 | 245 | 249 | 245 | 246 | 2,900 |
2010/06/21 | 248 | 248 | 242 | 245 | 17,500 |
2010/06/18 | 245 | 247 | 245 | 245 | 5,300 |
2010/06/17 | 244 | 244 | 239 | 242 | 18,700 |
2010/06/16 | 245 | 248 | 244 | 244 | 5,600 |
2010/06/15 | 246 | 247 | 245 | 245 | 10,200 |
2010/06/14 | 246 | 248 | 246 | 247 | 2,300 |
2010/06/11 | 245 | 250 | 245 | 247 | 4,900 |
2010/06/10 | 247 | 248 | 245 | 246 | 8,500 |
2010/06/09 | 251 | 252 | 247 | 248 | 1,700 |
2010/06/08 | 250 | 253 | 250 | 251 | 2,300 |
2010/06/07 | 255 | 255 | 244 | 250 | 5,300 |
2010/06/04 | 249 | 254 | 249 | 254 | 5,100 |
2010/06/03 | 250 | 250 | 250 | 250 | 700 |
2010/06/02 | 244 | 250 | 244 | 250 | 5,200 |
2010/06/01 | 250 | 250 | 244 | 245 | 2,700 |
2010/05/31 | 251 | 251 | 238 | 248 | 10,700 |
2010/05/28 | 242 | 244 | 242 | 244 | 5,500 |
2010/05/27 | 239 | 242 | 237 | 242 | 12,100 |
2010/05/26 | 239 | 241 | 238 | 240 | 6,000 |
2010/05/25 | 240 | 245 | 239 | 239 | 7,700 |
2010/05/24 | 244 | 244 | 239 | 243 | 45,100 |
2010/05/21 | 245 | 245 | 241 | 244 | 14,500 |
2010/05/20 | 247 | 249 | 245 | 249 | 1,800 |
2010/05/19 | 246 | 249 | 240 | 249 | 11,100 |
2010/05/18 | 250 | 250 | 247 | 249 | 4,500 |
2010/05/17 | 251 | 251 | 249 | 251 | 8,900 |
2010/05/14 | 252 | 254 | 248 | 254 | 5,800 |
2010/05/13 | 250 | 254 | 250 | 254 | 800 |
2010/05/12 | 251 | 252 | 245 | 249 | 3,100 |
2010/05/11 | 254 | 254 | 248 | 250 | 10,700 |
2010/05/10 | 253 | 265 | 252 | 255 | 6,100 |
2010/05/07 | 256 | 256 | 245 | 256 | 9,500 |
2010/05/06 | 260 | 261 | 255 | 255 | 5,200 |
2010/04/30 | 252 | 259 | 252 | 259 | 6,700 |
2010/04/28 | 250 | 253 | 250 | 253 | 4,900 |
2010/04/27 | 250 | 253 | 250 | 252 | 4,500 |
2010/04/26 | 251 | 254 | 250 | 250 | 8,800 |
2010/04/23 | 252 | 252 | 250 | 250 | 5,100 |
2010/04/22 | 253 | 253 | 253 | 253 | 900 |
2010/04/21 | 250 | 250 | 249 | 250 | 9,400 |
2010/04/20 | 250 | 252 | 250 | 250 | 3,200 |
2010/04/19 | 252 | 252 | 250 | 250 | 3,900 |
2010/04/16 | 250 | 255 | 250 | 255 | 1,500 |
2010/04/15 | 250 | 255 | 250 | 250 | 7,400 |
2010/04/14 | 250 | 250 | 250 | 250 | 4,200 |
2010/04/13 | 256 | 256 | 250 | 250 | 7,300 |
2010/04/12 | 259 | 259 | 253 | 258 | 3,400 |
2010/04/09 | 258 | 258 | 258 | 258 | 400 |
2010/04/08 | 264 | 264 | 262 | 262 | 200 |
2010/04/07 | 261 | 261 | 260 | 261 | 500 |
2010/04/06 | 263 | 263 | 260 | 261 | 600 |
2010/04/05 | 261 | 263 | 257 | 263 | 5,100 |
2010/04/02 | 247 | 261 | 247 | 261 | 2,500 |
2010/04/01 | 249 | 252 | 244 | 252 | 1,100 |
2010/03/31 | 244 | 250 | 242 | 249 | 5,600 |
2010/03/30 | 242 | 245 | 240 | 245 | 2,900 |
2010/03/29 | 246 | 246 | 243 | 243 | 2,000 |
2010/03/26 | 249 | 249 | 228 | 246 | 10,800 |
2010/03/25 | 244 | 249 | 244 | 249 | 400 |
2010/03/24 | 245 | 247 | 245 | 247 | 1,400 |
2010/03/23 | 245 | 245 | 241 | 241 | 800 |
2010/03/19 | 248 | 248 | 240 | 240 | 500 |
2010/03/18 | 244 | 244 | 244 | 244 | 100 |
2010/03/17 | 247 | 248 | 247 | 248 | 1,600 |
2010/03/15 | 246 | 246 | 244 | 244 | 900 |
2010/03/12 | 246 | 246 | 246 | 246 | 1,400 |
2010/03/11 | 244 | 248 | 244 | 248 | 600 |
2010/03/10 | 248 | 248 | 245 | 245 | 1,500 |
2010/03/09 | 245 | 247 | 245 | 247 | 1,100 |
2010/03/08 | 245 | 249 | 242 | 246 | 2,300 |
2010/03/05 | 246 | 246 | 246 | 246 | 100 |
2010/03/04 | 236 | 251 | 236 | 251 | 1,400 |
2010/03/03 | 247 | 252 | 247 | 252 | 1,700 |
2010/03/02 | 250 | 250 | 250 | 250 | 200 |
2010/03/01 | 247 | 252 | 247 | 252 | 200 |
2010/02/26 | 252 | 252 | 250 | 252 | 3,000 |
2010/02/25 | 250 | 250 | 250 | 250 | 700 |
2010/02/24 | 238 | 253 | 238 | 243 | 2,500 |
2010/02/23 | 250 | 255 | 250 | 254 | 600 |
2010/02/22 | 247 | 253 | 245 | 253 | 500 |
2010/02/17 | 243 | 257 | 243 | 257 | 800 |
2010/02/16 | 246 | 246 | 243 | 243 | 200 |
2010/02/15 | 240 | 243 | 240 | 243 | 2,200 |
2010/02/12 | 248 | 257 | 248 | 251 | 1,300 |
2010/02/10 | 250 | 256 | 250 | 256 | 800 |
2010/02/09 | 250 | 258 | 250 | 250 | 800 |
2010/02/08 | 258 | 259 | 258 | 259 | 200 |
2010/02/05 | 257 | 258 | 257 | 258 | 200 |
2010/02/04 | 259 | 259 | 259 | 259 | 100 |
2010/02/01 | 253 | 259 | 252 | 259 | 1,400 |
2010/01/28 | 260 | 260 | 260 | 260 | 100 |
2010/01/27 | 259 | 260 | 259 | 260 | 400 |
2010/01/26 | 257 | 258 | 257 | 258 | 3,200 |
2010/01/25 | 250 | 257 | 250 | 257 | 600 |
2010/01/22 | 253 | 255 | 247 | 254 | 1,100 |
2010/01/21 | 241 | 254 | 241 | 254 | 700 |
2010/01/20 | 252 | 255 | 250 | 255 | 500 |
2010/01/19 | 257 | 257 | 256 | 256 | 200 |
2010/01/18 | 249 | 257 | 249 | 257 | 1,200 |
2010/01/15 | 240 | 254 | 240 | 254 | 1,200 |
2010/01/14 | 259 | 259 | 240 | 240 | 5,200 |
2010/01/13 | 252 | 259 | 250 | 259 | 600 |
2010/01/12 | 243 | 258 | 243 | 258 | 1,600 |
2010/01/08 | 264 | 264 | 264 | 264 | 100 |
2010/01/07 | 262 | 265 | 262 | 265 | 400 |
2010/01/06 | 256 | 261 | 255 | 255 | 400 |
2010/01/05 | 253 | 264 | 253 | 264 | 200 |
2010/01/04 | 268 | 268 | 268 | 268 | 100 |