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 |
---|---|---|---|---|---|
2015/12/30 | 471 | 471 | 468 | 468 | 300 |
2015/12/29 | 473 | 473 | 469 | 470 | 2,900 |
2015/12/28 | 470 | 470 | 470 | 470 | 1,100 |
2015/12/25 | 470 | 470 | 456 | 470 | 7,200 |
2015/12/24 | 471 | 480 | 469 | 471 | 9,500 |
2015/12/22 | 470 | 471 | 470 | 471 | 1,000 |
2015/12/21 | 470 | 471 | 460 | 471 | 2,900 |
2015/12/18 | 471 | 472 | 470 | 470 | 3,000 |
2015/12/17 | 470 | 477 | 470 | 477 | 700 |
2015/12/16 | 470 | 470 | 470 | 470 | 900 |
2015/12/15 | 462 | 470 | 462 | 469 | 2,600 |
2015/12/14 | 470 | 470 | 470 | 470 | 1,600 |
2015/12/11 | 470 | 470 | 470 | 470 | 2,000 |
2015/12/10 | 470 | 470 | 463 | 463 | 2,100 |
2015/12/09 | 470 | 470 | 464 | 464 | 1,500 |
2015/12/08 | 472 | 472 | 472 | 472 | 100 |
2015/12/07 | 471 | 473 | 471 | 473 | 1,200 |
2015/12/04 | 471 | 471 | 471 | 471 | 200 |
2015/12/02 | 483 | 483 | 473 | 477 | 500 |
2015/12/01 | 475 | 480 | 475 | 477 | 2,400 |
2015/11/30 | 474 | 475 | 474 | 475 | 300 |
2015/11/26 | 475 | 475 | 475 | 475 | 1,000 |
2015/11/25 | 475 | 475 | 475 | 475 | 200 |
2015/11/24 | 473 | 477 | 457 | 475 | 2,200 |
2015/11/20 | 473 | 473 | 473 | 473 | 100 |
2015/11/19 | 473 | 473 | 473 | 473 | 100 |
2015/11/18 | 471 | 475 | 471 | 475 | 500 |
2015/11/17 | 470 | 473 | 470 | 473 | 200 |
2015/11/13 | 473 | 473 | 473 | 473 | 100 |
2015/11/12 | 474 | 474 | 470 | 474 | 2,000 |
2015/11/11 | 461 | 472 | 461 | 470 | 3,900 |
2015/11/10 | 456 | 470 | 456 | 462 | 3,300 |
2015/11/09 | 474 | 474 | 461 | 461 | 1,900 |
2015/11/06 | 475 | 477 | 475 | 476 | 800 |
2015/11/05 | 475 | 475 | 475 | 475 | 1,700 |
2015/11/04 | 480 | 480 | 475 | 479 | 1,500 |
2015/11/02 | 468 | 473 | 450 | 473 | 15,500 |
2015/10/30 | 473 | 475 | 473 | 475 | 700 |
2015/10/29 | 475 | 476 | 474 | 476 | 400 |
2015/10/28 | 479 | 479 | 474 | 474 | 200 |
2015/10/27 | 480 | 485 | 478 | 485 | 1,000 |
2015/10/26 | 483 | 483 | 482 | 482 | 1,300 |
2015/10/23 | 476 | 487 | 476 | 482 | 2,000 |
2015/10/22 | 476 | 476 | 476 | 476 | 200 |
2015/10/21 | 474 | 476 | 474 | 476 | 200 |
2015/10/20 | 470 | 474 | 464 | 470 | 42,300 |
2015/10/19 | 470 | 470 | 466 | 470 | 10,300 |
2015/10/16 | 470 | 470 | 469 | 470 | 26,900 |
2015/10/15 | 463 | 471 | 463 | 466 | 2,800 |
2015/10/14 | 463 | 470 | 463 | 463 | 2,100 |
2015/10/13 | 487 | 487 | 476 | 477 | 1,600 |
2015/10/09 | 473 | 488 | 473 | 488 | 300 |
2015/10/08 | 475 | 475 | 474 | 474 | 1,300 |
2015/10/07 | 482 | 487 | 482 | 487 | 2,700 |
2015/10/06 | 478 | 478 | 474 | 474 | 1,000 |
2015/10/05 | 478 | 479 | 478 | 479 | 800 |
2015/10/02 | 458 | 470 | 458 | 470 | 1,300 |
2015/10/01 | 454 | 471 | 454 | 471 | 9,800 |
2015/09/30 | 450 | 471 | 450 | 468 | 3,400 |
2015/09/29 | 480 | 480 | 448 | 452 | 7,900 |
2015/09/28 | 473 | 485 | 467 | 480 | 5,900 |
2015/09/25 | 467 | 473 | 466 | 473 | 2,000 |
2015/09/24 | 473 | 489 | 472 | 473 | 5,000 |
2015/09/18 | 462 | 473 | 455 | 473 | 30,500 |
2015/09/17 | 459 | 470 | 450 | 460 | 20,900 |
2015/09/16 | 470 | 475 | 463 | 463 | 5,700 |
2015/09/15 | 463 | 472 | 463 | 466 | 4,600 |
2015/09/14 | 460 | 470 | 453 | 468 | 13,500 |
2015/09/11 | 450 | 456 | 449 | 456 | 20,000 |
2015/09/10 | 449 | 458 | 442 | 450 | 3,000 |
2015/09/09 | 452 | 454 | 443 | 448 | 10,800 |
2015/09/08 | 452 | 467 | 441 | 452 | 5,000 |
2015/09/07 | 462 | 470 | 442 | 452 | 19,600 |
2015/09/04 | 464 | 470 | 453 | 470 | 25,100 |
2015/09/03 | 456 | 470 | 456 | 464 | 7,800 |
2015/09/02 | 455 | 470 | 455 | 456 | 5,300 |
2015/09/01 | 467 | 470 | 449 | 455 | 10,500 |
2015/08/31 | 450 | 470 | 450 | 469 | 20,300 |
2015/08/28 | 453 | 462 | 450 | 450 | 16,000 |
2015/08/27 | 417 | 438 | 413 | 433 | 8,500 |
2015/08/26 | 400 | 432 | 395 | 432 | 20,100 |
2015/08/25 | 377 | 408 | 369 | 400 | 44,500 |
2015/08/24 | 424 | 432 | 403 | 409 | 20,000 |
2015/08/21 | 446 | 455 | 440 | 447 | 17,000 |
2015/08/20 | 450 | 455 | 446 | 449 | 5,700 |
2015/08/19 | 460 | 460 | 446 | 452 | 11,900 |
2015/08/18 | 452 | 458 | 444 | 455 | 22,400 |
2015/08/17 | 468 | 476 | 457 | 457 | 65,900 |
2015/08/14 | 512 | 536 | 512 | 512 | 67,600 |
2015/08/13 | 495 | 508 | 490 | 508 | 15,500 |
2015/08/12 | 486 | 497 | 486 | 495 | 8,300 |
2015/08/11 | 483 | 496 | 483 | 494 | 8,800 |
2015/08/10 | 488 | 491 | 478 | 480 | 9,800 |
2015/08/07 | 491 | 491 | 480 | 482 | 5,500 |
2015/08/06 | 477 | 495 | 477 | 492 | 6,100 |
2015/08/05 | 479 | 481 | 476 | 480 | 4,600 |
2015/08/04 | 497 | 497 | 478 | 479 | 11,400 |
2015/08/03 | 499 | 499 | 489 | 493 | 4,600 |
2015/07/31 | 504 | 504 | 498 | 499 | 1,900 |
2015/07/30 | 504 | 504 | 496 | 502 | 600 |
2015/07/29 | 506 | 507 | 491 | 498 | 5,700 |
2015/07/28 | 511 | 511 | 496 | 497 | 15,500 |
2015/07/27 | 519 | 540 | 508 | 512 | 7,600 |
2015/07/24 | 511 | 520 | 511 | 519 | 7,200 |
2015/07/23 | 515 | 515 | 503 | 511 | 7,700 |
2015/07/22 | 515 | 516 | 511 | 516 | 1,600 |
2015/07/21 | 513 | 516 | 513 | 516 | 3,000 |
2015/07/17 | 523 | 523 | 523 | 523 | 200 |
2015/07/16 | 515 | 520 | 513 | 520 | 6,300 |
2015/07/15 | 518 | 518 | 508 | 515 | 3,400 |
2015/07/14 | 513 | 516 | 507 | 514 | 3,700 |
2015/07/13 | 492 | 512 | 492 | 512 | 4,800 |
2015/07/10 | 513 | 513 | 495 | 497 | 6,500 |
2015/07/09 | 500 | 510 | 489 | 510 | 6,800 |
2015/07/08 | 528 | 528 | 497 | 516 | 13,000 |
2015/07/07 | 521 | 529 | 517 | 528 | 4,700 |
2015/07/06 | 519 | 530 | 515 | 524 | 15,200 |
2015/07/03 | 511 | 531 | 506 | 520 | 10,200 |
2015/07/02 | 527 | 536 | 515 | 515 | 8,900 |
2015/07/01 | 525 | 527 | 520 | 525 | 2,800 |
2015/06/30 | 526 | 528 | 515 | 525 | 7,500 |
2015/06/29 | 520 | 525 | 516 | 525 | 6,400 |
2015/06/26 | 538 | 546 | 530 | 532 | 10,600 |
2015/06/25 | 546 | 555 | 546 | 548 | 15,100 |
2015/06/24 | 549 | 564 | 549 | 554 | 19,500 |
2015/06/23 | 535 | 565 | 535 | 565 | 16,800 |
2015/06/22 | 527 | 536 | 525 | 535 | 8,600 |
2015/06/19 | 528 | 530 | 524 | 527 | 3,500 |
2015/06/18 | 529 | 542 | 516 | 521 | 21,200 |
2015/06/17 | 548 | 550 | 539 | 539 | 7,700 |
2015/06/16 | 544 | 554 | 544 | 550 | 11,200 |
2015/06/15 | 550 | 550 | 535 | 547 | 9,600 |
2015/06/12 | 570 | 570 | 525 | 549 | 18,900 |
2015/06/11 | 572 | 572 | 557 | 570 | 3,900 |
2015/06/10 | 546 | 575 | 546 | 575 | 9,600 |
2015/06/09 | 560 | 562 | 552 | 552 | 13,800 |
2015/06/08 | 550 | 564 | 550 | 561 | 5,600 |
2015/06/05 | 538 | 553 | 533 | 550 | 16,000 |
2015/06/04 | 547 | 576 | 538 | 548 | 11,400 |
2015/06/03 | 577 | 585 | 549 | 549 | 34,000 |
2015/06/02 | 578 | 599 | 577 | 583 | 26,200 |
2015/06/01 | 563 | 574 | 559 | 574 | 14,200 |
2015/05/29 | 555 | 568 | 550 | 564 | 14,700 |
2015/05/28 | 558 | 560 | 540 | 560 | 21,300 |
2015/05/27 | 527 | 571 | 524 | 568 | 61,600 |
2015/05/26 | 510 | 525 | 510 | 525 | 31,800 |
2015/05/25 | 514 | 514 | 503 | 505 | 14,500 |
2015/05/22 | 508 | 513 | 507 | 508 | 20,300 |
2015/05/21 | 502 | 506 | 498 | 504 | 6,600 |
2015/05/20 | 503 | 513 | 495 | 497 | 46,000 |
2015/05/19 | 521 | 522 | 502 | 503 | 14,600 |
2015/05/18 | 508 | 522 | 500 | 519 | 35,300 |
2015/05/15 | 475 | 534 | 474 | 501 | 96,100 |
2015/05/14 | 474 | 488 | 474 | 480 | 32,900 |
2015/05/13 | 465 | 485 | 464 | 469 | 39,900 |
2015/05/12 | 465 | 476 | 464 | 467 | 19,300 |
2015/05/11 | 462 | 467 | 460 | 464 | 11,900 |
2015/05/08 | 454 | 459 | 454 | 457 | 4,200 |
2015/05/07 | 450 | 457 | 448 | 453 | 9,000 |
2015/05/01 | 449 | 458 | 444 | 456 | 19,000 |
2015/04/30 | 456 | 461 | 444 | 445 | 16,600 |
2015/04/28 | 458 | 458 | 448 | 449 | 26,000 |
2015/04/27 | 442 | 492 | 441 | 451 | 116,400 |
2015/04/24 | 434 | 436 | 432 | 434 | 10,800 |
2015/04/23 | 435 | 435 | 431 | 431 | 1,800 |
2015/04/22 | 430 | 435 | 430 | 435 | 6,200 |
2015/04/21 | 429 | 430 | 429 | 430 | 2,400 |
2015/04/20 | 429 | 430 | 428 | 428 | 4,600 |
2015/04/17 | 427 | 428 | 425 | 428 | 6,600 |
2015/04/16 | 430 | 430 | 427 | 429 | 6,300 |
2015/04/15 | 426 | 429 | 426 | 429 | 3,100 |
2015/04/14 | 424 | 428 | 424 | 427 | 17,900 |
2015/04/13 | 425 | 427 | 425 | 425 | 3,500 |
2015/04/10 | 426 | 427 | 424 | 425 | 12,300 |
2015/04/09 | 429 | 429 | 424 | 427 | 6,400 |
2015/04/08 | 424 | 426 | 423 | 426 | 3,400 |
2015/04/07 | 428 | 430 | 420 | 422 | 22,500 |
2015/04/06 | 432 | 432 | 427 | 427 | 5,000 |
2015/04/03 | 432 | 432 | 428 | 431 | 3,600 |
2015/04/02 | 428 | 433 | 428 | 433 | 1,000 |
2015/04/01 | 428 | 429 | 424 | 427 | 4,200 |
2015/03/31 | 428 | 431 | 428 | 430 | 4,500 |
2015/03/30 | 428 | 437 | 428 | 429 | 6,300 |
2015/03/27 | 425 | 433 | 422 | 428 | 5,200 |
2015/03/26 | 428 | 428 | 423 | 425 | 3,400 |
2015/03/25 | 432 | 432 | 426 | 428 | 6,100 |
2015/03/24 | 428 | 432 | 425 | 428 | 9,500 |
2015/03/23 | 427 | 429 | 427 | 427 | 3,600 |
2015/03/20 | 424 | 427 | 424 | 427 | 300 |
2015/03/19 | 427 | 427 | 424 | 424 | 3,000 |
2015/03/18 | 429 | 430 | 427 | 427 | 3,100 |
2015/03/17 | 428 | 429 | 426 | 429 | 5,100 |
2015/03/16 | 427 | 427 | 423 | 425 | 2,100 |
2015/03/13 | 428 | 429 | 426 | 428 | 4,900 |
2015/03/12 | 429 | 429 | 426 | 428 | 2,400 |
2015/03/11 | 423 | 426 | 420 | 425 | 8,500 |
2015/03/10 | 435 | 435 | 426 | 426 | 8,100 |
2015/03/09 | 430 | 430 | 426 | 428 | 4,900 |
2015/03/06 | 436 | 436 | 430 | 430 | 3,700 |
2015/03/05 | 425 | 434 | 425 | 432 | 3,500 |
2015/03/04 | 423 | 429 | 423 | 427 | 3,200 |
2015/03/03 | 431 | 431 | 422 | 427 | 11,200 |
2015/03/02 | 438 | 440 | 430 | 431 | 4,900 |
2015/02/27 | 444 | 469 | 437 | 437 | 54,900 |
2015/02/26 | 426 | 449 | 426 | 445 | 41,800 |
2015/02/25 | 428 | 444 | 420 | 426 | 34,300 |
2015/02/24 | 430 | 433 | 427 | 427 | 8,900 |
2015/02/23 | 439 | 445 | 429 | 433 | 33,300 |
2015/02/20 | 429 | 434 | 429 | 433 | 15,400 |
2015/02/19 | 420 | 429 | 419 | 422 | 24,600 |
2015/02/18 | 415 | 420 | 414 | 419 | 10,600 |
2015/02/17 | 409 | 414 | 409 | 414 | 8,800 |
2015/02/16 | 406 | 410 | 406 | 410 | 1,700 |
2015/02/13 | 406 | 406 | 406 | 406 | 1,900 |
2015/02/12 | 409 | 410 | 406 | 407 | 1,900 |
2015/02/10 | 404 | 407 | 404 | 406 | 1,000 |
2015/02/09 | 403 | 410 | 400 | 403 | 7,400 |
2015/02/06 | 402 | 405 | 402 | 402 | 1,100 |
2015/02/05 | 402 | 402 | 402 | 402 | 100 |
2015/02/04 | 400 | 406 | 400 | 405 | 500 |
2015/02/03 | 400 | 401 | 398 | 399 | 1,700 |
2015/02/02 | 403 | 409 | 398 | 398 | 19,900 |
2015/01/30 | 405 | 412 | 403 | 411 | 11,100 |
2015/01/29 | 401 | 404 | 401 | 403 | 1,800 |
2015/01/28 | 401 | 401 | 401 | 401 | 200 |
2015/01/27 | 404 | 404 | 400 | 404 | 4,800 |
2015/01/26 | 404 | 407 | 404 | 404 | 1,500 |
2015/01/23 | 404 | 404 | 404 | 404 | 100 |
2015/01/22 | 404 | 406 | 401 | 404 | 2,400 |
2015/01/21 | 404 | 410 | 404 | 410 | 4,200 |
2015/01/20 | 405 | 406 | 400 | 404 | 2,600 |
2015/01/19 | 403 | 404 | 403 | 403 | 800 |
2015/01/16 | 403 | 405 | 402 | 404 | 1,800 |
2015/01/15 | 400 | 401 | 397 | 400 | 13,100 |
2015/01/14 | 408 | 415 | 404 | 405 | 13,500 |
2015/01/13 | 410 | 414 | 405 | 406 | 6,900 |
2015/01/09 | 411 | 415 | 411 | 411 | 5,800 |
2015/01/08 | 420 | 420 | 410 | 415 | 16,900 |
2015/01/07 | 404 | 408 | 404 | 408 | 4,100 |
2015/01/06 | 411 | 411 | 404 | 404 | 4,900 |
2015/01/05 | 410 | 414 | 410 | 414 | 2,200 |