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 |
---|---|---|---|---|---|
2013/12/30 | 410 | 414 | 405 | 407 | 9,400 |
2013/12/27 | 394 | 411 | 388 | 399 | 14,100 |
2013/12/26 | 380 | 391 | 380 | 386 | 7,300 |
2013/12/25 | 374 | 383 | 374 | 376 | 8,600 |
2013/12/24 | 384 | 392 | 376 | 377 | 9,800 |
2013/12/20 | 373 | 383 | 365 | 376 | 7,200 |
2013/12/19 | 372 | 380 | 372 | 379 | 12,300 |
2013/12/18 | 385 | 385 | 370 | 376 | 16,200 |
2013/12/17 | 382 | 388 | 380 | 381 | 8,900 |
2013/12/16 | 395 | 396 | 385 | 385 | 15,600 |
2013/12/13 | 399 | 400 | 394 | 394 | 4,500 |
2013/12/12 | 395 | 396 | 394 | 394 | 7,600 |
2013/12/11 | 392 | 403 | 392 | 396 | 10,300 |
2013/12/10 | 400 | 401 | 390 | 391 | 19,400 |
2013/12/09 | 401 | 402 | 395 | 395 | 13,300 |
2013/12/06 | 392 | 403 | 387 | 402 | 19,900 |
2013/12/05 | 401 | 409 | 385 | 401 | 22,000 |
2013/12/04 | 400 | 400 | 393 | 399 | 9,700 |
2013/12/03 | 391 | 401 | 390 | 400 | 17,300 |
2013/12/02 | 405 | 410 | 389 | 391 | 91,000 |
2013/11/29 | 363 | 445 | 363 | 405 | 179,400 |
2013/11/28 | 368 | 369 | 365 | 365 | 1,600 |
2013/11/27 | 368 | 368 | 368 | 368 | 4,400 |
2013/11/26 | 369 | 370 | 368 | 368 | 4,500 |
2013/11/25 | 366 | 367 | 366 | 367 | 2,400 |
2013/11/22 | 372 | 372 | 366 | 366 | 900 |
2013/11/21 | 370 | 372 | 368 | 372 | 2,300 |
2013/11/20 | 368 | 369 | 365 | 366 | 8,400 |
2013/11/19 | 365 | 372 | 365 | 368 | 3,200 |
2013/11/18 | 360 | 373 | 360 | 364 | 9,100 |
2013/11/15 | 353 | 359 | 353 | 358 | 1,300 |
2013/11/14 | 347 | 352 | 347 | 352 | 5,600 |
2013/11/13 | 354 | 354 | 351 | 351 | 1,400 |
2013/11/12 | 354 | 355 | 354 | 355 | 1,300 |
2013/11/11 | 357 | 357 | 347 | 354 | 4,600 |
2013/11/08 | 354 | 356 | 354 | 354 | 700 |
2013/11/07 | 354 | 358 | 353 | 354 | 8,400 |
2013/11/06 | 364 | 364 | 354 | 354 | 3,700 |
2013/11/05 | 365 | 365 | 358 | 364 | 5,900 |
2013/11/01 | 360 | 365 | 354 | 365 | 5,900 |
2013/10/31 | 365 | 365 | 360 | 360 | 6,000 |
2013/10/30 | 364 | 365 | 363 | 365 | 6,700 |
2013/10/29 | 364 | 364 | 357 | 363 | 10,100 |
2013/10/28 | 372 | 372 | 359 | 364 | 23,400 |
2013/10/25 | 378 | 384 | 378 | 384 | 6,600 |
2013/10/24 | 378 | 380 | 376 | 377 | 2,400 |
2013/10/23 | 381 | 381 | 374 | 378 | 6,300 |
2013/10/22 | 377 | 378 | 372 | 378 | 3,800 |
2013/10/21 | 380 | 381 | 372 | 374 | 3,100 |
2013/10/18 | 369 | 374 | 369 | 374 | 2,000 |
2013/10/17 | 370 | 371 | 368 | 370 | 4,500 |
2013/10/16 | 370 | 370 | 369 | 370 | 500 |
2013/10/15 | 384 | 384 | 369 | 371 | 4,200 |
2013/10/11 | 376 | 376 | 366 | 373 | 1,800 |
2013/10/09 | 367 | 377 | 365 | 377 | 15,300 |
2013/10/08 | 365 | 367 | 361 | 367 | 4,800 |
2013/10/07 | 370 | 373 | 368 | 368 | 5,800 |
2013/10/04 | 380 | 382 | 367 | 373 | 14,900 |
2013/10/03 | 376 | 379 | 374 | 379 | 2,400 |
2013/10/02 | 390 | 390 | 373 | 376 | 19,900 |
2013/10/01 | 389 | 390 | 388 | 390 | 4,400 |
2013/09/30 | 387 | 389 | 382 | 386 | 17,300 |
2013/09/27 | 368 | 382 | 366 | 380 | 21,200 |
2013/09/26 | 366 | 367 | 366 | 366 | 2,700 |
2013/09/25 | 360 | 366 | 360 | 366 | 6,500 |
2013/09/24 | 363 | 363 | 357 | 360 | 2,700 |
2013/09/20 | 360 | 364 | 360 | 360 | 2,000 |
2013/09/19 | 361 | 365 | 361 | 361 | 1,600 |
2013/09/18 | 358 | 361 | 358 | 361 | 1,800 |
2013/09/17 | 350 | 355 | 350 | 353 | 5,900 |
2013/09/13 | 350 | 355 | 350 | 355 | 3,200 |
2013/09/12 | 351 | 355 | 351 | 352 | 1,700 |
2013/09/11 | 352 | 355 | 352 | 353 | 600 |
2013/09/10 | 356 | 356 | 340 | 352 | 7,400 |
2013/09/09 | 364 | 364 | 357 | 360 | 1,200 |
2013/09/06 | 360 | 360 | 351 | 351 | 1,400 |
2013/09/05 | 353 | 355 | 353 | 355 | 300 |
2013/09/04 | 352 | 353 | 349 | 352 | 2,200 |
2013/09/03 | 351 | 353 | 346 | 350 | 2,900 |
2013/09/02 | 350 | 353 | 348 | 349 | 2,100 |
2013/08/30 | 351 | 351 | 349 | 351 | 5,300 |
2013/08/29 | 353 | 357 | 352 | 352 | 1,000 |
2013/08/28 | 357 | 361 | 357 | 361 | 200 |
2013/08/27 | 354 | 361 | 351 | 361 | 4,300 |
2013/08/26 | 354 | 355 | 354 | 354 | 1,600 |
2013/08/23 | 351 | 354 | 351 | 354 | 600 |
2013/08/22 | 351 | 352 | 350 | 352 | 1,100 |
2013/08/21 | 350 | 354 | 346 | 354 | 4,600 |
2013/08/20 | 358 | 358 | 351 | 353 | 2,600 |
2013/08/19 | 355 | 357 | 355 | 357 | 1,400 |
2013/08/16 | 352 | 358 | 352 | 358 | 1,000 |
2013/08/15 | 357 | 364 | 351 | 352 | 5,800 |
2013/08/14 | 362 | 367 | 362 | 364 | 500 |
2013/08/13 | 361 | 367 | 361 | 367 | 1,000 |
2013/08/12 | 375 | 375 | 353 | 360 | 6,400 |
2013/08/09 | 372 | 372 | 368 | 368 | 3,300 |
2013/08/08 | 374 | 374 | 372 | 372 | 200 |
2013/08/07 | 372 | 375 | 372 | 375 | 4,600 |
2013/08/06 | 370 | 370 | 370 | 370 | 2,000 |
2013/08/05 | 372 | 372 | 366 | 371 | 1,000 |
2013/08/02 | 370 | 372 | 360 | 369 | 4,500 |
2013/08/01 | 370 | 370 | 369 | 370 | 1,600 |
2013/07/31 | 370 | 370 | 370 | 370 | 400 |
2013/07/30 | 358 | 370 | 356 | 370 | 5,800 |
2013/07/29 | 368 | 368 | 357 | 358 | 6,700 |
2013/07/26 | 373 | 373 | 368 | 368 | 2,700 |
2013/07/25 | 373 | 374 | 370 | 370 | 4,900 |
2013/07/24 | 376 | 376 | 373 | 376 | 2,600 |
2013/07/23 | 368 | 375 | 368 | 374 | 5,500 |
2013/07/22 | 369 | 370 | 365 | 368 | 2,400 |
2013/07/19 | 370 | 371 | 365 | 371 | 6,400 |
2013/07/18 | 367 | 375 | 365 | 369 | 8,300 |
2013/07/17 | 367 | 367 | 367 | 367 | 400 |
2013/07/16 | 365 | 366 | 364 | 366 | 8,000 |
2013/07/12 | 371 | 372 | 364 | 366 | 5,800 |
2013/07/11 | 370 | 371 | 365 | 371 | 3,900 |
2013/07/10 | 370 | 373 | 370 | 371 | 2,300 |
2013/07/09 | 367 | 368 | 367 | 367 | 3,700 |
2013/07/08 | 370 | 370 | 366 | 367 | 3,600 |
2013/07/05 | 362 | 370 | 362 | 365 | 4,200 |
2013/07/04 | 362 | 363 | 361 | 361 | 2,400 |
2013/07/03 | 362 | 362 | 359 | 362 | 9,300 |
2013/07/02 | 367 | 373 | 364 | 364 | 1,800 |
2013/07/01 | 367 | 370 | 358 | 367 | 10,800 |
2013/06/28 | 360 | 367 | 360 | 367 | 1,500 |
2013/06/27 | 365 | 366 | 359 | 359 | 1,000 |
2013/06/26 | 371 | 377 | 365 | 365 | 8,700 |
2013/06/25 | 378 | 378 | 371 | 376 | 19,100 |
2013/06/24 | 390 | 390 | 380 | 381 | 10,800 |
2013/06/21 | 384 | 389 | 382 | 389 | 5,400 |
2013/06/20 | 387 | 388 | 382 | 384 | 4,000 |
2013/06/19 | 394 | 395 | 385 | 385 | 5,800 |
2013/06/18 | 386 | 392 | 386 | 392 | 4,200 |
2013/06/17 | 380 | 383 | 380 | 382 | 4,000 |
2013/06/14 | 377 | 381 | 377 | 378 | 1,800 |
2013/06/13 | 377 | 377 | 367 | 377 | 1,100 |
2013/06/12 | 363 | 373 | 363 | 373 | 2,300 |
2013/06/11 | 366 | 380 | 366 | 373 | 1,200 |
2013/06/10 | 370 | 374 | 367 | 371 | 2,400 |
2013/06/07 | 370 | 370 | 337 | 350 | 13,500 |
2013/06/06 | 375 | 381 | 368 | 370 | 4,100 |
2013/06/05 | 390 | 392 | 382 | 382 | 2,700 |
2013/06/04 | 382 | 389 | 380 | 387 | 8,000 |
2013/06/03 | 399 | 399 | 385 | 386 | 8,600 |
2013/05/31 | 400 | 401 | 390 | 400 | 7,400 |
2013/05/30 | 397 | 397 | 386 | 386 | 6,800 |
2013/05/29 | 400 | 402 | 392 | 400 | 8,900 |
2013/05/28 | 390 | 393 | 381 | 393 | 1,300 |
2013/05/27 | 386 | 393 | 378 | 391 | 14,000 |
2013/05/24 | 399 | 401 | 380 | 381 | 16,000 |
2013/05/23 | 420 | 420 | 399 | 400 | 14,300 |
2013/05/22 | 416 | 425 | 413 | 419 | 12,400 |
2013/05/21 | 425 | 425 | 413 | 414 | 20,100 |
2013/05/20 | 413 | 427 | 413 | 427 | 12,600 |
2013/05/17 | 417 | 417 | 394 | 417 | 14,000 |
2013/05/16 | 424 | 435 | 398 | 425 | 12,400 |
2013/05/15 | 436 | 441 | 422 | 422 | 7,800 |
2013/05/14 | 445 | 445 | 432 | 442 | 7,700 |
2013/05/13 | 452 | 452 | 440 | 450 | 4,800 |
2013/05/10 | 455 | 459 | 436 | 436 | 17,400 |
2013/05/09 | 445 | 454 | 441 | 454 | 7,600 |
2013/05/08 | 442 | 465 | 440 | 445 | 25,800 |
2013/05/07 | 437 | 440 | 429 | 438 | 9,500 |
2013/05/02 | 421 | 433 | 421 | 425 | 9,400 |
2013/05/01 | 420 | 421 | 413 | 417 | 8,500 |
2013/04/30 | 430 | 432 | 420 | 425 | 21,300 |
2013/04/26 | 448 | 449 | 436 | 438 | 8,100 |
2013/04/25 | 445 | 445 | 435 | 445 | 3,500 |
2013/04/24 | 445 | 446 | 443 | 445 | 1,600 |
2013/04/23 | 450 | 450 | 443 | 443 | 5,500 |
2013/04/22 | 455 | 455 | 446 | 450 | 13,700 |
2013/04/19 | 435 | 449 | 435 | 444 | 11,300 |
2013/04/18 | 422 | 442 | 422 | 433 | 20,700 |
2013/04/17 | 411 | 422 | 409 | 418 | 9,100 |
2013/04/16 | 405 | 411 | 399 | 411 | 5,700 |
2013/04/15 | 404 | 408 | 403 | 408 | 4,200 |
2013/04/12 | 392 | 402 | 392 | 402 | 5,700 |
2013/04/11 | 396 | 399 | 395 | 398 | 3,000 |
2013/04/10 | 399 | 399 | 395 | 395 | 3,100 |
2013/04/09 | 400 | 403 | 394 | 400 | 26,400 |
2013/04/08 | 390 | 400 | 388 | 394 | 16,000 |
2013/04/05 | 400 | 400 | 375 | 383 | 18,300 |
2013/04/04 | 399 | 400 | 396 | 400 | 1,800 |
2013/04/03 | 380 | 412 | 380 | 400 | 19,000 |
2013/04/02 | 369 | 371 | 361 | 371 | 10,100 |
2013/04/01 | 387 | 390 | 368 | 368 | 11,300 |
2013/03/29 | 394 | 394 | 385 | 386 | 7,100 |
2013/03/28 | 395 | 395 | 387 | 392 | 7,400 |
2013/03/27 | 390 | 400 | 384 | 400 | 8,800 |
2013/03/26 | 391 | 391 | 382 | 382 | 12,200 |
2013/03/25 | 372 | 382 | 372 | 382 | 5,600 |
2013/03/22 | 379 | 379 | 367 | 368 | 5,000 |
2013/03/21 | 369 | 378 | 369 | 375 | 10,300 |
2013/03/19 | 360 | 366 | 356 | 366 | 7,300 |
2013/03/18 | 355 | 364 | 351 | 356 | 15,100 |
2013/03/15 | 351 | 351 | 345 | 348 | 7,500 |
2013/03/14 | 350 | 350 | 350 | 350 | 100 |
2013/03/13 | 352 | 357 | 347 | 347 | 3,800 |
2013/03/12 | 357 | 359 | 352 | 352 | 2,700 |
2013/03/11 | 346 | 358 | 346 | 358 | 9,400 |
2013/03/08 | 341 | 343 | 340 | 343 | 4,900 |
2013/03/07 | 339 | 344 | 339 | 341 | 2,100 |
2013/03/06 | 338 | 346 | 334 | 338 | 14,500 |
2013/03/05 | 340 | 350 | 338 | 339 | 6,100 |
2013/03/04 | 342 | 342 | 336 | 340 | 6,700 |
2013/03/01 | 343 | 346 | 340 | 346 | 5,200 |
2013/02/28 | 341 | 344 | 339 | 344 | 3,200 |
2013/02/27 | 349 | 349 | 335 | 343 | 7,300 |
2013/02/26 | 354 | 354 | 352 | 352 | 3,400 |
2013/02/25 | 349 | 354 | 339 | 354 | 18,400 |
2013/02/22 | 327 | 348 | 327 | 346 | 7,700 |
2013/02/21 | 325 | 327 | 323 | 327 | 3,700 |
2013/02/20 | 330 | 332 | 326 | 326 | 2,100 |
2013/02/19 | 327 | 328 | 325 | 328 | 800 |
2013/02/18 | 320 | 327 | 320 | 327 | 2,700 |
2013/02/15 | 326 | 326 | 321 | 321 | 2,000 |
2013/02/14 | 326 | 333 | 325 | 325 | 5,300 |
2013/02/13 | 335 | 336 | 315 | 336 | 6,200 |
2013/02/12 | 338 | 343 | 337 | 338 | 2,600 |
2013/02/08 | 341 | 342 | 337 | 337 | 7,000 |
2013/02/07 | 342 | 348 | 340 | 341 | 11,300 |
2013/02/06 | 350 | 351 | 342 | 351 | 12,200 |
2013/02/05 | 354 | 354 | 352 | 353 | 1,300 |
2013/02/04 | 354 | 380 | 334 | 352 | 20,100 |
2013/02/01 | 349 | 355 | 349 | 355 | 300 |
2013/01/31 | 350 | 353 | 346 | 349 | 2,800 |
2013/01/30 | 357 | 357 | 351 | 351 | 6,900 |
2013/01/29 | 351 | 357 | 351 | 355 | 3,300 |
2013/01/28 | 355 | 355 | 351 | 351 | 3,000 |
2013/01/25 | 345 | 349 | 345 | 349 | 6,500 |
2013/01/24 | 353 | 355 | 353 | 355 | 2,300 |
2013/01/23 | 353 | 353 | 342 | 345 | 10,800 |
2013/01/22 | 358 | 359 | 350 | 359 | 5,400 |
2013/01/21 | 336 | 359 | 336 | 350 | 9,200 |
2013/01/18 | 330 | 340 | 327 | 328 | 5,200 |
2013/01/17 | 325 | 330 | 323 | 323 | 2,400 |
2013/01/16 | 325 | 338 | 321 | 322 | 15,300 |
2013/01/15 | 325 | 330 | 322 | 325 | 7,900 |
2013/01/11 | 324 | 324 | 318 | 321 | 4,100 |
2013/01/10 | 329 | 329 | 318 | 323 | 7,300 |
2013/01/09 | 320 | 330 | 320 | 330 | 2,900 |
2013/01/08 | 322 | 328 | 321 | 327 | 2,900 |
2013/01/07 | 310 | 336 | 310 | 327 | 15,400 |
2013/01/04 | 305 | 311 | 305 | 310 | 3,800 |