2481 (株)タウンニュース社 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 505 | 505 | 500 | 500 | 200 | 500 |
| 2006-12-28 | 495 | 510 | 495 | 510 | 2,600 | 510 |
| 2006-12-27 | 494 | 494 | 489 | 494 | 1,400 | 494 |
| 2006-12-26 | 486 | 487 | 485 | 485 | 1,700 | 485 |
| 2006-12-25 | 470 | 485 | 465 | 485 | 10,700 | 485 |
| 2006-12-22 | 492 | 499 | 485 | 485 | 6,100 | 485 |
| 2006-12-21 | 522 | 523 | 499 | 502 | 4,500 | 502 |
| 2006-12-20 | 540 | 540 | 515 | 522 | 7,000 | 522 |
| 2006-12-19 | 545 | 545 | 513 | 540 | 7,900 | 540 |
| 2006-12-18 | 541 | 545 | 541 | 545 | 3,400 | 545 |
| 2006-12-15 | 562 | 562 | 540 | 547 | 3,900 | 547 |
| 2006-12-14 | 541 | 541 | 540 | 540 | 3,400 | 540 |
| 2006-12-13 | 560 | 565 | 540 | 540 | 10,800 | 540 |
| 2006-12-12 | 563 | 563 | 560 | 560 | 5,800 | 560 |
| 2006-12-11 | 565 | 594 | 565 | 565 | 6,800 | 565 |
| 2006-12-08 | 554 | 565 | 554 | 565 | 800 | 565 |
| 2006-12-07 | 550 | 560 | 550 | 560 | 1,700 | 560 |
| 2006-12-06 | 530 | 550 | 530 | 550 | 4,500 | 550 |
| 2006-12-05 | 560 | 562 | 555 | 555 | 2,400 | 555 |
| 2006-12-04 | 565 | 565 | 540 | 550 | 4,600 | 550 |
| 2006-12-01 | 560 | 565 | 560 | 565 | 1,500 | 565 |
| 2006-11-30 | 551 | 563 | 551 | 561 | 2,200 | 561 |
| 2006-11-29 | 543 | 573 | 540 | 573 | 3,600 | 573 |
| 2006-11-28 | 516 | 540 | 515 | 540 | 2,700 | 540 |
| 2006-11-27 | 514 | 514 | 512 | 512 | 800 | 512 |
| 2006-11-24 | 501 | 520 | 500 | 510 | 2,500 | 510 |
| 2006-11-22 | 513 | 521 | 500 | 521 | 4,100 | 521 |
| 2006-11-21 | 522 | 522 | 515 | 521 | 3,700 | 521 |
| 2006-11-20 | 549 | 549 | 520 | 521 | 1,800 | 521 |
| 2006-11-17 | 550 | 558 | 550 | 552 | 2,900 | 552 |
| 2006-11-16 | 588 | 588 | 585 | 588 | 1,900 | 588 |
| 2006-11-15 | 589 | 589 | 585 | 588 | 1,200 | 588 |
| 2006-11-14 | 582 | 601 | 582 | 600 | 2,200 | 600 |
| 2006-11-13 | 603 | 603 | 582 | 582 | 900 | 582 |
| 2006-11-10 | 616 | 620 | 616 | 620 | 1,300 | 620 |
| 2006-11-09 | 610 | 622 | 610 | 616 | 1,300 | 616 |
| 2006-11-08 | 600 | 616 | 581 | 616 | 5,300 | 616 |
| 2006-11-07 | 641 | 641 | 603 | 619 | 4,000 | 619 |
| 2006-11-06 | 661 | 661 | 651 | 651 | 900 | 651 |
| 2006-11-02 | 670 | 670 | 662 | 662 | 2,300 | 662 |
| 2006-11-01 | 670 | 675 | 670 | 675 | 1,600 | 675 |
| 2006-10-31 | 693 | 693 | 661 | 670 | 6,100 | 670 |
| 2006-10-30 | 702 | 705 | 702 | 703 | 4,100 | 703 |
| 2006-10-27 | 703 | 703 | 701 | 702 | 1,500 | 702 |
| 2006-10-26 | 703 | 703 | 700 | 701 | 3,300 | 701 |
| 2006-10-25 | 700 | 700 | 692 | 700 | 1,300 | 700 |
| 2006-10-24 | 701 | 710 | 699 | 700 | 3,400 | 700 |
| 2006-10-23 | 703 | 703 | 699 | 701 | 2,500 | 701 |
| 2006-10-20 | 704 | 704 | 703 | 703 | 400 | 703 |
| 2006-10-19 | 690 | 709 | 690 | 700 | 5,300 | 700 |
| 2006-10-18 | 693 | 710 | 693 | 710 | 2,100 | 710 |
| 2006-10-17 | 697 | 697 | 692 | 693 | 1,300 | 693 |
| 2006-10-16 | 685 | 691 | 685 | 691 | 900 | 691 |
| 2006-10-13 | 699 | 699 | 695 | 695 | 1,000 | 695 |
| 2006-10-12 | 695 | 696 | 690 | 695 | 2,200 | 695 |
| 2006-10-11 | 708 | 708 | 691 | 695 | 2,200 | 695 |
| 2006-10-10 | 755 | 755 | 700 | 700 | 2,100 | 700 |
| 2006-10-06 | 772 | 772 | 755 | 755 | 1,300 | 755 |
| 2006-10-05 | 772 | 773 | 772 | 772 | 2,200 | 772 |
| 2006-10-04 | 772 | 772 | 771 | 772 | 1,700 | 772 |
| 2006-10-03 | 775 | 777 | 771 | 771 | 1,000 | 771 |
| 2006-10-02 | 799 | 799 | 770 | 770 | 1,600 | 770 |
| 2006-09-29 | 770 | 780 | 770 | 780 | 1,600 | 780 |
| 2006-09-28 | 765 | 769 | 765 | 769 | 1,100 | 769 |
| 2006-09-27 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2006-09-26 | 761 | 763 | 760 | 760 | 1,700 | 760 |
| 2006-09-25 | 761 | 761 | 750 | 760 | 2,900 | 760 |
| 2006-09-22 | 785 | 785 | 760 | 760 | 1,300 | 760 |
| 2006-09-21 | 791 | 791 | 780 | 780 | 1,500 | 780 |
| 2006-09-20 | 825 | 825 | 800 | 800 | 2,100 | 800 |
| 2006-09-19 | 821 | 821 | 803 | 810 | 1,800 | 810 |
| 2006-09-15 | 830 | 830 | 821 | 821 | 1,300 | 821 |
| 2006-09-14 | 840 | 840 | 810 | 821 | 2,700 | 821 |
| 2006-09-13 | 855 | 875 | 835 | 840 | 3,300 | 840 |
| 2006-09-12 | 860 | 860 | 855 | 855 | 3,000 | 855 |
| 2006-09-11 | 880 | 880 | 874 | 875 | 2,000 | 875 |
| 2006-09-08 | 892 | 895 | 880 | 880 | 1,800 | 880 |
| 2006-09-07 | 894 | 894 | 880 | 890 | 1,500 | 890 |
| 2006-09-06 | 890 | 900 | 880 | 890 | 6,300 | 890 |
| 2006-09-05 | 895 | 900 | 895 | 900 | 1,200 | 900 |
| 2006-09-04 | 896 | 896 | 890 | 895 | 5,600 | 895 |
| 2006-09-01 | 895 | 895 | 890 | 895 | 1,300 | 895 |
| 2006-08-31 | 909 | 909 | 895 | 895 | 3,300 | 895 |
| 2006-08-30 | 905 | 905 | 885 | 888 | 800 | 888 |
| 2006-08-29 | 905 | 905 | 905 | 905 | 2,400 | 905 |
| 2006-08-28 | 906 | 915 | 905 | 905 | 4,200 | 905 |
| 2006-08-25 | 909 | 910 | 902 | 905 | 4,500 | 905 |
| 2006-08-24 | 925 | 925 | 905 | 909 | 1,500 | 909 |
| 2006-08-23 | 910 | 924 | 910 | 923 | 4,500 | 923 |
| 2006-08-22 | 906 | 915 | 890 | 907 | 5,000 | 907 |
| 2006-08-21 | 933 | 945 | 880 | 918 | 13,600 | 918 |
| 2006-08-18 | 959 | 969 | 918 | 938 | 21,300 | 938 |
| 2006-08-17 | 1,021 | 1,023 | 975 | 1,018 | 41,800 | 1,018 |
| 2006-08-16 | 1,050 | 1,050 | 1,019 | 1,050 | 27,100 | 1,050 |
| 2006-08-15 | 850 | 950 | 850 | 950 | 5,800 | 950 |
| 2006-08-14 | 857 | 860 | 843 | 850 | 1,800 | 850 |
| 2006-08-11 | 909 | 909 | 858 | 867 | 1,600 | 867 |
| 2006-08-10 | 905 | 905 | 899 | 899 | 700 | 899 |
| 2006-08-09 | 900 | 901 | 899 | 901 | 1,500 | 901 |
| 2006-08-08 | 900 | 900 | 895 | 900 | 2,300 | 900 |
| 2006-08-07 | 900 | 919 | 900 | 902 | 2,000 | 902 |
| 2006-08-04 | 905 | 908 | 900 | 900 | 4,100 | 900 |
| 2006-08-03 | 902 | 910 | 895 | 910 | 5,400 | 910 |
| 2006-08-02 | 902 | 902 | 901 | 901 | 200 | 901 |
| 2006-08-01 | 900 | 910 | 900 | 910 | 3,100 | 910 |
| 2006-07-31 | 900 | 905 | 900 | 905 | 4,800 | 905 |
| 2006-07-28 | 902 | 905 | 900 | 900 | 700 | 900 |
| 2006-07-27 | 892 | 901 | 892 | 892 | 5,200 | 892 |
| 2006-07-26 | 900 | 900 | 892 | 892 | 3,500 | 892 |
| 2006-07-25 | 903 | 903 | 892 | 892 | 1,300 | 892 |
| 2006-07-24 | 909 | 909 | 900 | 901 | 1,000 | 901 |
| 2006-07-21 | 930 | 930 | 929 | 929 | 1,100 | 929 |
| 2006-07-20 | 930 | 940 | 925 | 940 | 3,400 | 940 |
| 2006-07-19 | 983 | 983 | 930 | 930 | 5,500 | 930 |
| 2006-07-18 | 999 | 999 | 970 | 980 | 13,200 | 980 |
| 2006-07-14 | 990 | 990 | 970 | 990 | 9,700 | 990 |
| 2006-07-13 | 998 | 999 | 980 | 990 | 5,400 | 990 |
| 2006-07-12 | 980 | 1,000 | 980 | 998 | 4,900 | 998 |
| 2006-07-11 | 1,000 | 1,000 | 980 | 980 | 4,200 | 980 |
| 2006-07-10 | 1,000 | 1,001 | 995 | 1,001 | 14,100 | 1,001 |
| 2006-07-07 | 1,000 | 1,005 | 999 | 1,000 | 11,600 | 1,000 |
| 2006-07-06 | 985 | 985 | 985 | 985 | 3,100 | 985 |
| 2006-07-05 | 1,000 | 1,000 | 979 | 980 | 1,600 | 980 |
| 2006-07-04 | 997 | 1,010 | 997 | 1,000 | 5,800 | 1,000 |
| 2006-07-03 | 991 | 996 | 990 | 996 | 4,400 | 996 |
| 2006-06-30 | 995 | 995 | 990 | 991 | 6,200 | 991 |
| 2006-06-29 | 990 | 992 | 975 | 992 | 8,700 | 992 |
| 2006-06-28 | 1,000 | 1,006 | 982 | 990 | 8,400 | 990 |
| 2006-06-27 | 970 | 1,000 | 970 | 1,000 | 11,600 | 1,000 |
| 2006-06-26 | 961 | 973 | 958 | 963 | 7,000 | 963 |
| 2006-06-23 | 968 | 990 | 950 | 954 | 6,000 | 954 |
| 2006-06-22 | 976 | 998 | 970 | 998 | 10,600 | 998 |
| 2006-06-21 | 980 | 1,010 | 970 | 971 | 24,600 | 971 |
| 2006-06-20 | 970 | 977 | 960 | 972 | 11,000 | 972 |
| 2006-06-19 | 941 | 965 | 941 | 960 | 6,800 | 960 |
| 2006-06-16 | 920 | 975 | 920 | 940 | 14,000 | 940 |
| 2006-06-15 | 890 | 917 | 888 | 917 | 12,300 | 917 |
| 2006-06-14 | 808 | 850 | 791 | 850 | 11,700 | 850 |
| 2006-06-13 | 808 | 820 | 790 | 808 | 8,300 | 808 |
| 2006-06-12 | 790 | 809 | 786 | 808 | 7,000 | 808 |
| 2006-06-09 | 815 | 850 | 780 | 800 | 14,900 | 800 |
| 2006-06-08 | 839 | 839 | 802 | 825 | 14,800 | 825 |
| 2006-06-07 | 850 | 850 | 839 | 850 | 7,700 | 850 |
| 2006-06-06 | 850 | 869 | 840 | 860 | 14,500 | 860 |
| 2006-06-05 | 830 | 888 | 801 | 876 | 17,100 | 876 |
| 2006-06-02 | 830 | 830 | 770 | 830 | 44,700 | 830 |
| 2006-06-01 | 910 | 910 | 831 | 831 | 13,600 | 831 |
| 2006-05-31 | 890 | 910 | 886 | 903 | 10,500 | 903 |
| 2006-05-30 | 902 | 935 | 880 | 912 | 23,500 | 912 |
| 2006-05-29 | 963 | 963 | 912 | 912 | 15,700 | 912 |
| 2006-05-26 | 963 | 965 | 922 | 962 | 22,600 | 962 |
| 2006-05-25 | 990 | 990 | 952 | 956 | 10,100 | 956 |
| 2006-05-24 | 982 | 993 | 952 | 979 | 10,200 | 979 |
| 2006-05-23 | 1,000 | 1,000 | 960 | 980 | 15,800 | 980 |
| 2006-05-22 | 1,051 | 1,070 | 1,015 | 1,015 | 10,600 | 1,015 |
| 2006-05-19 | 1,005 | 1,030 | 1,000 | 1,029 | 14,400 | 1,029 |
| 2006-05-18 | 1,000 | 1,020 | 953 | 995 | 22,600 | 995 |
| 2006-05-17 | 1,031 | 1,090 | 1,011 | 1,020 | 16,800 | 1,020 |
| 2006-05-16 | 1,120 | 1,136 | 1,010 | 1,011 | 30,300 | 1,011 |
| 2006-05-15 | 1,113 | 1,115 | 1,086 | 1,100 | 30,100 | 1,100 |
| 2006-05-12 | 1,118 | 1,145 | 1,101 | 1,139 | 43,100 | 1,139 |
| 2006-05-11 | 1,205 | 1,206 | 1,151 | 1,153 | 36,900 | 1,153 |
| 2006-05-10 | 1,219 | 1,239 | 1,200 | 1,210 | 40,800 | 1,210 |
| 2006-05-09 | 1,339 | 1,340 | 1,200 | 1,259 | 78,100 | 1,259 |
| 2006-05-08 | 1,358 | 1,388 | 1,320 | 1,330 | 115,900 | 1,330 |
| 2006-05-02 | 1,358 | 1,486 | 1,290 | 1,318 | 483,600 | 1,318 |
| 2006-05-01 | 1,210 | 1,377 | 1,201 | 1,338 | 354,300 | 1,338 |
| 2006-04-28 | 1,170 | 1,199 | 1,113 | 1,190 | 71,600 | 1,190 |
| 2006-04-27 | 1,204 | 1,220 | 1,150 | 1,150 | 102,600 | 1,150 |
| 2006-04-26 | 1,330 | 1,332 | 1,200 | 1,224 | 200,700 | 1,224 |
| 2006-04-25 | 1,246 | 1,361 | 1,220 | 1,310 | 532,900 | 1,310 |
| 2006-04-24 | 1,190 | 1,285 | 1,151 | 1,206 | 370,900 | 1,206 |
| 2006-04-21 | 1,400 | 1,450 | 1,270 | 1,270 | 1,049,300 | 1,270 |
| 2006-04-20 | 2,340 | 2,385 | 1,498 | 1,570 | 3,125,400 | 1,570 |
分割・併合履歴 ： なし
