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 |
---|---|---|---|---|---|
2014/12/30 | 409 | 413 | 409 | 409 | 1,900 |
2014/12/29 | 421 | 421 | 412 | 412 | 4,900 |
2014/12/26 | 413 | 418 | 413 | 416 | 2,800 |
2014/12/25 | 411 | 413 | 403 | 413 | 4,400 |
2014/12/24 | 408 | 419 | 408 | 411 | 17,500 |
2014/12/22 | 406 | 407 | 405 | 407 | 2,100 |
2014/12/19 | 402 | 404 | 401 | 404 | 2,300 |
2014/12/18 | 400 | 400 | 400 | 400 | 1,000 |
2014/12/17 | 401 | 403 | 400 | 400 | 1,800 |
2014/12/16 | 403 | 405 | 402 | 402 | 2,400 |
2014/12/15 | 405 | 407 | 403 | 406 | 5,700 |
2014/12/12 | 401 | 407 | 399 | 407 | 3,300 |
2014/12/11 | 397 | 401 | 397 | 401 | 2,500 |
2014/12/10 | 399 | 401 | 397 | 397 | 4,500 |
2014/12/09 | 399 | 400 | 399 | 400 | 500 |
2014/12/08 | 400 | 402 | 399 | 399 | 5,400 |
2014/12/05 | 400 | 403 | 400 | 400 | 3,600 |
2014/12/04 | 397 | 402 | 397 | 402 | 4,200 |
2014/12/03 | 396 | 399 | 396 | 398 | 1,700 |
2014/12/02 | 397 | 397 | 397 | 397 | 1,900 |
2014/12/01 | 400 | 400 | 397 | 398 | 5,000 |
2014/11/28 | 400 | 400 | 396 | 399 | 2,000 |
2014/11/27 | 401 | 403 | 394 | 400 | 7,000 |
2014/11/26 | 397 | 399 | 393 | 397 | 5,100 |
2014/11/25 | 401 | 401 | 397 | 397 | 6,300 |
2014/11/21 | 402 | 402 | 400 | 400 | 500 |
2014/11/20 | 400 | 403 | 398 | 403 | 3,300 |
2014/11/19 | 404 | 404 | 401 | 402 | 1,200 |
2014/11/18 | 398 | 402 | 398 | 400 | 1,300 |
2014/11/17 | 404 | 404 | 400 | 400 | 3,200 |
2014/11/14 | 403 | 404 | 401 | 404 | 6,400 |
2014/11/13 | 401 | 402 | 400 | 400 | 2,700 |
2014/11/12 | 402 | 403 | 396 | 401 | 6,900 |
2014/11/11 | 396 | 402 | 396 | 402 | 17,800 |
2014/11/10 | 394 | 398 | 390 | 395 | 3,200 |
2014/11/07 | 396 | 396 | 395 | 395 | 600 |
2014/11/06 | 398 | 398 | 394 | 394 | 700 |
2014/11/05 | 396 | 399 | 392 | 396 | 4,000 |
2014/11/04 | 394 | 400 | 393 | 396 | 3,500 |
2014/10/31 | 398 | 398 | 390 | 390 | 1,800 |
2014/10/30 | 395 | 397 | 394 | 397 | 1,300 |
2014/10/29 | 394 | 394 | 394 | 394 | 100 |
2014/10/28 | 395 | 395 | 388 | 395 | 1,600 |
2014/10/27 | 397 | 397 | 395 | 395 | 2,400 |
2014/10/24 | 395 | 398 | 388 | 397 | 4,800 |
2014/10/23 | 395 | 395 | 395 | 395 | 1,000 |
2014/10/22 | 391 | 393 | 391 | 393 | 600 |
2014/10/21 | 391 | 393 | 391 | 391 | 600 |
2014/10/20 | 396 | 396 | 384 | 391 | 1,600 |
2014/10/17 | 385 | 389 | 385 | 389 | 2,500 |
2014/10/16 | 388 | 389 | 382 | 389 | 3,300 |
2014/10/15 | 390 | 394 | 388 | 388 | 1,000 |
2014/10/14 | 390 | 394 | 381 | 390 | 3,000 |
2014/10/10 | 395 | 395 | 386 | 390 | 7,300 |
2014/10/09 | 400 | 400 | 398 | 398 | 600 |
2014/10/08 | 398 | 400 | 396 | 400 | 2,700 |
2014/10/07 | 403 | 403 | 396 | 400 | 3,000 |
2014/10/06 | 406 | 406 | 398 | 403 | 1,800 |
2014/10/03 | 399 | 403 | 399 | 403 | 4,100 |
2014/10/02 | 405 | 405 | 396 | 396 | 15,600 |
2014/10/01 | 411 | 411 | 407 | 408 | 5,000 |
2014/09/30 | 410 | 411 | 410 | 410 | 6,500 |
2014/09/29 | 408 | 411 | 408 | 410 | 2,500 |
2014/09/26 | 409 | 409 | 407 | 408 | 3,700 |
2014/09/25 | 413 | 413 | 405 | 409 | 15,900 |
2014/09/24 | 417 | 417 | 413 | 413 | 3,500 |
2014/09/22 | 419 | 419 | 415 | 418 | 1,400 |
2014/09/19 | 412 | 417 | 412 | 415 | 1,500 |
2014/09/18 | 412 | 416 | 411 | 411 | 3,800 |
2014/09/17 | 419 | 419 | 410 | 415 | 5,200 |
2014/09/16 | 414 | 416 | 410 | 411 | 14,900 |
2014/09/12 | 419 | 425 | 406 | 417 | 39,800 |
2014/09/11 | 420 | 427 | 414 | 421 | 33,000 |
2014/09/10 | 429 | 440 | 421 | 425 | 35,000 |
2014/09/09 | 434 | 454 | 426 | 437 | 202,100 |
2014/09/08 | 490 | 490 | 485 | 490 | 196,800 |
2014/09/05 | 413 | 413 | 410 | 410 | 1,100 |
2014/09/04 | 412 | 414 | 412 | 413 | 1,900 |
2014/09/03 | 413 | 413 | 410 | 411 | 3,300 |
2014/09/02 | 408 | 411 | 408 | 410 | 2,100 |
2014/09/01 | 409 | 409 | 409 | 409 | 1,000 |
2014/08/29 | 408 | 411 | 408 | 411 | 1,500 |
2014/08/28 | 412 | 412 | 409 | 409 | 5,500 |
2014/08/27 | 411 | 412 | 411 | 412 | 200 |
2014/08/26 | 415 | 418 | 414 | 414 | 5,900 |
2014/08/25 | 418 | 418 | 413 | 415 | 1,200 |
2014/08/22 | 409 | 415 | 408 | 414 | 7,300 |
2014/08/21 | 411 | 411 | 406 | 408 | 4,000 |
2014/08/20 | 404 | 405 | 402 | 405 | 3,300 |
2014/08/19 | 409 | 414 | 407 | 409 | 3,300 |
2014/08/18 | 406 | 409 | 405 | 409 | 1,500 |
2014/08/15 | 406 | 406 | 398 | 406 | 9,700 |
2014/08/14 | 408 | 410 | 402 | 402 | 4,500 |
2014/08/13 | 407 | 412 | 403 | 406 | 5,500 |
2014/08/12 | 414 | 417 | 408 | 411 | 11,900 |
2014/08/11 | 417 | 434 | 417 | 430 | 7,500 |
2014/08/08 | 422 | 426 | 419 | 420 | 3,400 |
2014/08/07 | 426 | 427 | 426 | 427 | 400 |
2014/08/06 | 421 | 423 | 421 | 422 | 500 |
2014/08/05 | 421 | 423 | 421 | 423 | 1,200 |
2014/08/04 | 429 | 429 | 424 | 424 | 900 |
2014/08/01 | 423 | 427 | 421 | 425 | 2,800 |
2014/07/31 | 423 | 423 | 422 | 423 | 400 |
2014/07/30 | 423 | 425 | 423 | 425 | 1,300 |
2014/07/29 | 427 | 427 | 423 | 425 | 5,500 |
2014/07/28 | 425 | 429 | 419 | 426 | 7,100 |
2014/07/25 | 423 | 425 | 420 | 425 | 5,500 |
2014/07/24 | 425 | 425 | 420 | 422 | 3,000 |
2014/07/23 | 424 | 424 | 418 | 420 | 8,500 |
2014/07/22 | 420 | 425 | 416 | 423 | 4,800 |
2014/07/18 | 418 | 419 | 412 | 414 | 5,700 |
2014/07/17 | 418 | 419 | 413 | 418 | 2,600 |
2014/07/16 | 411 | 419 | 411 | 415 | 2,100 |
2014/07/15 | 417 | 417 | 412 | 412 | 1,100 |
2014/07/14 | 410 | 413 | 410 | 413 | 200 |
2014/07/11 | 413 | 413 | 408 | 408 | 5,100 |
2014/07/10 | 416 | 423 | 415 | 415 | 3,800 |
2014/07/09 | 422 | 422 | 416 | 416 | 500 |
2014/07/08 | 425 | 425 | 416 | 424 | 2,100 |
2014/07/07 | 414 | 426 | 414 | 426 | 5,600 |
2014/07/04 | 414 | 415 | 413 | 413 | 3,200 |
2014/07/03 | 414 | 418 | 414 | 418 | 1,200 |
2014/07/02 | 419 | 419 | 414 | 414 | 2,300 |
2014/07/01 | 422 | 422 | 419 | 419 | 3,900 |
2014/06/30 | 415 | 422 | 414 | 421 | 1,200 |
2014/06/27 | 417 | 417 | 409 | 413 | 8,500 |
2014/06/26 | 416 | 419 | 413 | 417 | 6,000 |
2014/06/25 | 418 | 423 | 415 | 422 | 31,800 |
2014/06/24 | 413 | 419 | 412 | 419 | 18,300 |
2014/06/23 | 415 | 417 | 414 | 416 | 3,500 |
2014/06/20 | 411 | 413 | 410 | 413 | 4,100 |
2014/06/19 | 412 | 414 | 408 | 410 | 7,900 |
2014/06/18 | 414 | 416 | 410 | 410 | 7,100 |
2014/06/17 | 417 | 419 | 414 | 414 | 4,200 |
2014/06/16 | 425 | 428 | 417 | 417 | 5,900 |
2014/06/13 | 417 | 419 | 410 | 419 | 4,800 |
2014/06/12 | 410 | 419 | 410 | 419 | 3,700 |
2014/06/11 | 413 | 414 | 412 | 414 | 1,100 |
2014/06/10 | 416 | 418 | 414 | 414 | 2,600 |
2014/06/09 | 408 | 417 | 408 | 414 | 5,500 |
2014/06/06 | 411 | 414 | 411 | 414 | 1,600 |
2014/06/05 | 410 | 413 | 410 | 413 | 3,000 |
2014/06/04 | 410 | 411 | 409 | 411 | 1,900 |
2014/06/03 | 411 | 412 | 409 | 409 | 2,100 |
2014/06/02 | 410 | 410 | 407 | 410 | 5,700 |
2014/05/30 | 402 | 411 | 402 | 411 | 2,700 |
2014/05/29 | 399 | 404 | 398 | 404 | 7,900 |
2014/05/28 | 400 | 403 | 400 | 403 | 1,400 |
2014/05/27 | 400 | 400 | 398 | 399 | 2,600 |
2014/05/26 | 399 | 400 | 398 | 398 | 2,400 |
2014/05/23 | 400 | 400 | 394 | 399 | 6,900 |
2014/05/22 | 399 | 400 | 394 | 400 | 4,000 |
2014/05/21 | 400 | 400 | 397 | 399 | 3,000 |
2014/05/20 | 400 | 401 | 399 | 399 | 1,900 |
2014/05/19 | 400 | 402 | 399 | 400 | 700 |
2014/05/16 | 400 | 400 | 398 | 400 | 3,900 |
2014/05/15 | 406 | 406 | 400 | 400 | 1,000 |
2014/05/13 | 399 | 406 | 396 | 396 | 2,200 |
2014/05/12 | 400 | 400 | 398 | 399 | 900 |
2014/05/09 | 398 | 398 | 398 | 398 | 100 |
2014/05/08 | 400 | 400 | 397 | 397 | 1,200 |
2014/05/07 | 401 | 401 | 400 | 400 | 2,800 |
2014/05/02 | 404 | 404 | 401 | 403 | 1,800 |
2014/05/01 | 405 | 405 | 403 | 403 | 400 |
2014/04/30 | 402 | 405 | 402 | 404 | 1,000 |
2014/04/28 | 401 | 402 | 400 | 402 | 3,000 |
2014/04/25 | 399 | 402 | 397 | 401 | 1,900 |
2014/04/24 | 404 | 404 | 398 | 399 | 1,300 |
2014/04/23 | 402 | 402 | 396 | 399 | 2,600 |
2014/04/22 | 405 | 405 | 401 | 403 | 1,500 |
2014/04/21 | 405 | 405 | 405 | 405 | 1,600 |
2014/04/18 | 405 | 405 | 405 | 405 | 100 |
2014/04/17 | 404 | 406 | 403 | 406 | 2,000 |
2014/04/16 | 404 | 404 | 400 | 403 | 900 |
2014/04/15 | 401 | 409 | 398 | 398 | 2,300 |
2014/04/14 | 395 | 401 | 395 | 401 | 900 |
2014/04/11 | 401 | 403 | 392 | 403 | 4,500 |
2014/04/10 | 407 | 410 | 407 | 408 | 4,600 |
2014/04/09 | 413 | 413 | 405 | 405 | 1,400 |
2014/04/08 | 416 | 416 | 413 | 413 | 800 |
2014/04/07 | 418 | 418 | 416 | 416 | 5,300 |
2014/04/04 | 415 | 416 | 415 | 416 | 1,700 |
2014/04/03 | 425 | 425 | 417 | 419 | 14,500 |
2014/04/02 | 418 | 424 | 418 | 423 | 2,400 |
2014/04/01 | 415 | 420 | 415 | 420 | 2,300 |
2014/03/31 | 418 | 418 | 412 | 414 | 2,200 |
2014/03/28 | 417 | 417 | 409 | 417 | 8,100 |
2014/03/27 | 414 | 417 | 412 | 417 | 700 |
2014/03/26 | 414 | 415 | 413 | 414 | 4,700 |
2014/03/25 | 410 | 414 | 410 | 414 | 1,600 |
2014/03/24 | 408 | 415 | 406 | 415 | 2,500 |
2014/03/20 | 406 | 411 | 405 | 405 | 2,600 |
2014/03/19 | 411 | 411 | 410 | 411 | 900 |
2014/03/18 | 418 | 418 | 410 | 411 | 1,300 |
2014/03/17 | 411 | 411 | 410 | 410 | 1,600 |
2014/03/14 | 411 | 416 | 411 | 411 | 3,400 |
2014/03/13 | 418 | 418 | 413 | 414 | 5,200 |
2014/03/12 | 411 | 425 | 411 | 425 | 6,400 |
2014/03/11 | 418 | 422 | 417 | 417 | 5,200 |
2014/03/10 | 420 | 424 | 415 | 418 | 5,500 |
2014/03/07 | 415 | 458 | 415 | 422 | 23,100 |
2014/03/06 | 403 | 415 | 403 | 415 | 5,600 |
2014/03/05 | 410 | 410 | 401 | 403 | 3,700 |
2014/03/04 | 400 | 401 | 400 | 400 | 1,100 |
2014/03/03 | 410 | 410 | 395 | 399 | 7,400 |
2014/02/28 | 408 | 411 | 408 | 411 | 1,000 |
2014/02/27 | 412 | 412 | 408 | 412 | 2,600 |
2014/02/26 | 409 | 413 | 406 | 412 | 1,900 |
2014/02/25 | 409 | 410 | 405 | 405 | 3,800 |
2014/02/24 | 412 | 412 | 403 | 409 | 4,700 |
2014/02/21 | 395 | 409 | 395 | 405 | 4,700 |
2014/02/20 | 417 | 417 | 399 | 399 | 5,500 |
2014/02/19 | 416 | 416 | 406 | 413 | 6,700 |
2014/02/18 | 413 | 414 | 405 | 406 | 3,600 |
2014/02/17 | 401 | 413 | 400 | 405 | 2,800 |
2014/02/14 | 406 | 407 | 395 | 395 | 6,200 |
2014/02/13 | 416 | 420 | 409 | 409 | 8,000 |
2014/02/12 | 416 | 422 | 416 | 416 | 3,700 |
2014/02/10 | 411 | 413 | 404 | 411 | 6,300 |
2014/02/07 | 419 | 419 | 385 | 395 | 11,400 |
2014/02/06 | 398 | 404 | 390 | 398 | 2,900 |
2014/02/05 | 383 | 400 | 376 | 390 | 10,600 |
2014/02/04 | 391 | 415 | 374 | 383 | 20,000 |
2014/02/03 | 409 | 426 | 400 | 415 | 22,700 |
2014/01/31 | 450 | 460 | 425 | 425 | 17,700 |
2014/01/30 | 453 | 453 | 424 | 445 | 12,300 |
2014/01/29 | 448 | 458 | 435 | 457 | 7,800 |
2014/01/28 | 425 | 436 | 425 | 432 | 5,700 |
2014/01/27 | 422 | 448 | 420 | 426 | 18,100 |
2014/01/24 | 431 | 452 | 425 | 433 | 14,800 |
2014/01/23 | 471 | 487 | 450 | 455 | 28,200 |
2014/01/22 | 463 | 483 | 460 | 472 | 23,700 |
2014/01/21 | 460 | 463 | 451 | 455 | 5,100 |
2014/01/20 | 455 | 465 | 455 | 462 | 10,800 |
2014/01/17 | 455 | 455 | 440 | 448 | 8,400 |
2014/01/16 | 453 | 460 | 450 | 460 | 17,300 |
2014/01/15 | 452 | 452 | 443 | 450 | 9,700 |
2014/01/14 | 455 | 455 | 442 | 444 | 11,000 |
2014/01/10 | 440 | 455 | 435 | 455 | 13,000 |
2014/01/09 | 433 | 440 | 424 | 440 | 14,100 |
2014/01/08 | 440 | 440 | 420 | 433 | 7,500 |
2014/01/07 | 444 | 444 | 435 | 440 | 18,000 |
2014/01/06 | 419 | 444 | 415 | 444 | 27,300 |