2481 (株)タウンニュース社 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 307 | 308 | 307 | 308 | 300 | 308 |
| 2007-12-27 | 306 | 308 | 305 | 307 | 900 | 307 |
| 2007-12-26 | 307 | 307 | 307 | 307 | 100 | 307 |
| 2007-12-25 | 306 | 306 | 301 | 301 | 500 | 301 |
| 2007-12-21 | 300 | 311 | 300 | 311 | 3,200 | 311 |
| 2007-12-20 | 312 | 312 | 306 | 308 | 900 | 308 |
| 2007-12-19 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2007-12-18 | 318 | 318 | 313 | 315 | 600 | 315 |
| 2007-12-17 | 323 | 323 | 311 | 312 | 800 | 312 |
| 2007-12-14 | 320 | 325 | 307 | 320 | 3,700 | 320 |
| 2007-12-13 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2007-12-12 | 325 | 325 | 317 | 317 | 1,700 | 317 |
| 2007-12-11 | 336 | 336 | 325 | 325 | 5,200 | 325 |
| 2007-12-10 | 335 | 335 | 331 | 335 | 2,500 | 335 |
| 2007-12-07 | 332 | 343 | 332 | 335 | 2,100 | 335 |
| 2007-12-06 | 332 | 335 | 332 | 333 | 400 | 333 |
| 2007-12-05 | 337 | 348 | 327 | 347 | 2,000 | 347 |
| 2007-12-04 | 347 | 347 | 342 | 342 | 400 | 342 |
| 2007-12-03 | 359 | 359 | 355 | 355 | 1,100 | 355 |
| 2007-11-30 | 328 | 339 | 327 | 339 | 12,000 | 339 |
| 2007-11-29 | 339 | 339 | 326 | 334 | 12,400 | 334 |
| 2007-11-27 | 340 | 340 | 340 | 340 | 2,700 | 340 |
| 2007-11-26 | 325 | 344 | 315 | 344 | 2,500 | 344 |
| 2007-11-22 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2007-11-21 | 311 | 311 | 310 | 310 | 1,500 | 310 |
| 2007-11-20 | 325 | 325 | 314 | 314 | 500 | 314 |
| 2007-11-19 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2007-11-16 | 315 | 325 | 315 | 325 | 1,800 | 325 |
| 2007-11-15 | 330 | 330 | 330 | 330 | 900 | 330 |
| 2007-11-14 | 339 | 339 | 330 | 330 | 500 | 330 |
| 2007-11-13 | 310 | 339 | 310 | 339 | 3,100 | 339 |
| 2007-11-12 | 343 | 343 | 311 | 311 | 1,200 | 311 |
| 2007-11-08 | 330 | 347 | 330 | 347 | 300 | 347 |
| 2007-11-07 | 349 | 349 | 325 | 340 | 2,400 | 340 |
| 2007-11-06 | 355 | 355 | 349 | 350 | 1,300 | 350 |
| 2007-11-05 | 350 | 350 | 350 | 350 | 1,900 | 350 |
| 2007-11-02 | 349 | 352 | 349 | 350 | 4,000 | 350 |
| 2007-11-01 | 380 | 380 | 354 | 360 | 4,000 | 360 |
| 2007-10-31 | 382 | 382 | 382 | 382 | 200 | 382 |
| 2007-10-30 | 383 | 384 | 383 | 383 | 4,800 | 383 |
| 2007-10-29 | 384 | 384 | 383 | 383 | 400 | 383 |
| 2007-10-26 | 375 | 385 | 374 | 374 | 1,400 | 374 |
| 2007-10-25 | 368 | 392 | 368 | 373 | 25,100 | 373 |
| 2007-10-24 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2007-10-23 | 380 | 380 | 369 | 369 | 600 | 369 |
| 2007-10-22 | 370 | 371 | 370 | 370 | 1,200 | 370 |
| 2007-10-19 | 385 | 395 | 371 | 377 | 1,800 | 377 |
| 2007-10-18 | 386 | 391 | 362 | 374 | 11,300 | 374 |
| 2007-10-17 | 405 | 406 | 403 | 406 | 300 | 406 |
| 2007-10-16 | 425 | 425 | 400 | 415 | 1,800 | 415 |
| 2007-10-15 | 402 | 426 | 402 | 426 | 3,600 | 426 |
| 2007-10-12 | 410 | 423 | 405 | 412 | 1,400 | 412 |
| 2007-10-11 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2007-10-10 | 426 | 426 | 418 | 420 | 1,400 | 420 |
| 2007-10-09 | 435 | 435 | 410 | 411 | 900 | 411 |
| 2007-10-04 | 411 | 429 | 406 | 429 | 2,200 | 429 |
| 2007-10-03 | 385 | 445 | 385 | 431 | 9,900 | 431 |
| 2007-10-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-10-01 | 389 | 389 | 388 | 388 | 500 | 388 |
| 2007-09-28 | 380 | 390 | 380 | 388 | 4,500 | 388 |
| 2007-09-27 | 370 | 380 | 370 | 380 | 3,600 | 380 |
| 2007-09-26 | 371 | 385 | 370 | 370 | 5,900 | 370 |
| 2007-09-25 | 384 | 384 | 370 | 370 | 500 | 370 |
| 2007-09-21 | 360 | 388 | 360 | 388 | 1,000 | 388 |
| 2007-09-20 | 353 | 410 | 353 | 390 | 2,300 | 390 |
| 2007-09-19 | 345 | 354 | 345 | 353 | 2,400 | 353 |
| 2007-09-18 | 358 | 358 | 358 | 358 | 100 | 358 |
| 2007-09-14 | 365 | 370 | 365 | 369 | 1,600 | 369 |
| 2007-09-13 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2007-09-12 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2007-09-11 | 362 | 370 | 355 | 370 | 1,900 | 370 |
| 2007-09-10 | 386 | 386 | 361 | 361 | 400 | 361 |
| 2007-09-07 | 379 | 385 | 374 | 385 | 1,200 | 385 |
| 2007-09-06 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2007-09-05 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2007-09-04 | 390 | 391 | 389 | 391 | 2,000 | 391 |
| 2007-08-31 | 395 | 395 | 391 | 391 | 200 | 391 |
| 2007-08-30 | 393 | 395 | 390 | 395 | 300 | 395 |
| 2007-08-29 | 395 | 396 | 388 | 391 | 800 | 391 |
| 2007-08-28 | 395 | 395 | 393 | 393 | 300 | 393 |
| 2007-08-27 | 406 | 406 | 384 | 399 | 14,100 | 399 |
| 2007-08-24 | 400 | 404 | 379 | 404 | 2,000 | 404 |
| 2007-08-23 | 400 | 400 | 400 | 400 | 1,100 | 400 |
| 2007-08-22 | 400 | 410 | 400 | 400 | 4,300 | 400 |
| 2007-08-21 | 400 | 410 | 400 | 410 | 3,700 | 410 |
| 2007-08-20 | 411 | 420 | 410 | 410 | 3,500 | 410 |
| 2007-08-17 | 410 | 410 | 410 | 410 | 400 | 410 |
| 2007-08-16 | 411 | 411 | 410 | 410 | 1,500 | 410 |
| 2007-08-15 | 410 | 420 | 410 | 412 | 1,500 | 412 |
| 2007-08-14 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2007-08-13 | 411 | 414 | 404 | 414 | 1,700 | 414 |
| 2007-08-10 | 415 | 415 | 410 | 410 | 500 | 410 |
| 2007-08-09 | 429 | 429 | 417 | 419 | 1,000 | 419 |
| 2007-08-08 | 430 | 430 | 425 | 425 | 500 | 425 |
| 2007-08-07 | 431 | 431 | 426 | 430 | 1,100 | 430 |
| 2007-08-06 | 425 | 425 | 413 | 424 | 3,100 | 424 |
| 2007-08-03 | 429 | 433 | 411 | 425 | 3,600 | 425 |
| 2007-08-02 | 450 | 450 | 440 | 441 | 1,200 | 441 |
| 2007-08-01 | 435 | 440 | 430 | 440 | 3,000 | 440 |
| 2007-07-31 | 450 | 450 | 445 | 445 | 1,500 | 445 |
| 2007-07-30 | 446 | 447 | 446 | 447 | 400 | 447 |
| 2007-07-27 | 446 | 446 | 446 | 446 | 1,600 | 446 |
| 2007-07-26 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2007-07-25 | 443 | 444 | 443 | 444 | 700 | 444 |
| 2007-07-24 | 455 | 455 | 451 | 452 | 400 | 452 |
| 2007-07-23 | 449 | 455 | 448 | 455 | 2,000 | 455 |
| 2007-07-20 | 450 | 450 | 450 | 450 | 900 | 450 |
| 2007-07-18 | 450 | 450 | 449 | 450 | 1,400 | 450 |
| 2007-07-17 | 445 | 450 | 440 | 449 | 1,700 | 449 |
| 2007-07-13 | 440 | 455 | 440 | 450 | 1,700 | 450 |
| 2007-07-12 | 468 | 468 | 454 | 455 | 1,500 | 455 |
| 2007-07-10 | 463 | 465 | 459 | 459 | 1,000 | 459 |
| 2007-07-09 | 462 | 462 | 462 | 462 | 100 | 462 |
| 2007-07-06 | 454 | 455 | 454 | 454 | 400 | 454 |
| 2007-07-05 | 453 | 453 | 453 | 453 | 100 | 453 |
| 2007-07-04 | 453 | 453 | 451 | 451 | 300 | 451 |
| 2007-07-03 | 455 | 460 | 453 | 453 | 900 | 453 |
| 2007-07-02 | 467 | 467 | 456 | 458 | 400 | 458 |
| 2007-06-29 | 485 | 485 | 453 | 466 | 2,500 | 466 |
| 2007-06-28 | 490 | 490 | 490 | 490 | 700 | 490 |
| 2007-06-27 | 488 | 490 | 487 | 490 | 500 | 490 |
| 2007-06-26 | 500 | 505 | 487 | 487 | 5,900 | 487 |
| 2007-06-25 | 493 | 495 | 492 | 495 | 8,200 | 495 |
| 2007-06-22 | 485 | 495 | 485 | 492 | 1,000 | 492 |
| 2007-06-21 | 481 | 485 | 480 | 485 | 700 | 485 |
| 2007-06-20 | 481 | 481 | 480 | 480 | 300 | 480 |
| 2007-06-19 | 489 | 489 | 489 | 489 | 400 | 489 |
| 2007-06-18 | 476 | 479 | 476 | 479 | 300 | 479 |
| 2007-06-15 | 486 | 486 | 470 | 470 | 800 | 470 |
| 2007-06-14 | 470 | 479 | 468 | 479 | 800 | 479 |
| 2007-06-13 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2007-06-12 | 465 | 470 | 465 | 465 | 2,000 | 465 |
| 2007-06-11 | 463 | 465 | 463 | 465 | 2,100 | 465 |
| 2007-06-08 | 452 | 460 | 452 | 460 | 700 | 460 |
| 2007-06-07 | 445 | 456 | 445 | 455 | 3,700 | 455 |
| 2007-06-06 | 477 | 477 | 475 | 475 | 500 | 475 |
| 2007-06-04 | 475 | 477 | 474 | 477 | 700 | 477 |
| 2007-06-01 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2007-05-31 | 468 | 475 | 466 | 466 | 1,900 | 466 |
| 2007-05-30 | 472 | 472 | 460 | 460 | 2,700 | 460 |
| 2007-05-29 | 445 | 452 | 445 | 452 | 300 | 452 |
| 2007-05-28 | 430 | 435 | 430 | 435 | 900 | 435 |
| 2007-05-25 | 440 | 440 | 430 | 430 | 1,500 | 430 |
| 2007-05-24 | 438 | 438 | 430 | 430 | 700 | 430 |
| 2007-05-23 | 439 | 439 | 438 | 438 | 900 | 438 |
| 2007-05-22 | 438 | 438 | 438 | 438 | 400 | 438 |
| 2007-05-21 | 450 | 450 | 440 | 440 | 1,100 | 440 |
| 2007-05-18 | 441 | 445 | 437 | 445 | 2,400 | 445 |
| 2007-05-16 | 450 | 450 | 440 | 440 | 2,300 | 440 |
| 2007-05-15 | 452 | 460 | 440 | 445 | 1,500 | 445 |
| 2007-05-14 | 450 | 452 | 450 | 451 | 300 | 451 |
| 2007-05-11 | 450 | 460 | 450 | 460 | 1,200 | 460 |
| 2007-05-10 | 456 | 456 | 450 | 450 | 800 | 450 |
| 2007-05-09 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2007-05-08 | 455 | 455 | 450 | 455 | 2,600 | 455 |
| 2007-05-07 | 460 | 460 | 450 | 450 | 2,700 | 450 |
| 2007-05-02 | 451 | 460 | 450 | 455 | 800 | 455 |
| 2007-05-01 | 431 | 441 | 431 | 441 | 2,900 | 441 |
| 2007-04-27 | 456 | 462 | 456 | 461 | 1,000 | 461 |
| 2007-04-26 | 480 | 480 | 470 | 470 | 2,800 | 470 |
| 2007-04-25 | 481 | 481 | 473 | 476 | 600 | 476 |
| 2007-04-23 | 480 | 485 | 471 | 485 | 1,200 | 485 |
| 2007-04-20 | 480 | 480 | 480 | 480 | 1,100 | 480 |
| 2007-04-19 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2007-04-18 | 495 | 495 | 483 | 483 | 1,300 | 483 |
| 2007-04-17 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2007-04-16 | 483 | 495 | 483 | 495 | 5,000 | 495 |
| 2007-04-13 | 497 | 498 | 483 | 493 | 3,500 | 493 |
| 2007-04-12 | 496 | 497 | 496 | 497 | 300 | 497 |
| 2007-04-11 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2007-04-10 | 511 | 511 | 500 | 500 | 1,400 | 500 |
| 2007-04-09 | 500 | 505 | 500 | 505 | 400 | 505 |
| 2007-04-06 | 500 | 501 | 500 | 500 | 1,500 | 500 |
| 2007-04-05 | 501 | 509 | 501 | 509 | 400 | 509 |
| 2007-04-04 | 500 | 503 | 500 | 502 | 3,000 | 502 |
| 2007-04-03 | 485 | 490 | 468 | 490 | 1,600 | 490 |
| 2007-04-02 | 498 | 498 | 485 | 485 | 3,400 | 485 |
| 2007-03-30 | 499 | 499 | 493 | 498 | 3,000 | 498 |
| 2007-03-29 | 502 | 503 | 502 | 503 | 300 | 503 |
| 2007-03-28 | 497 | 502 | 497 | 502 | 200 | 502 |
| 2007-03-27 | 504 | 504 | 495 | 500 | 2,100 | 500 |
| 2007-03-26 | 510 | 510 | 500 | 505 | 11,000 | 505 |
| 2007-03-23 | 492 | 500 | 492 | 500 | 1,400 | 500 |
| 2007-03-22 | 525 | 525 | 500 | 510 | 3,800 | 510 |
| 2007-03-20 | 510 | 516 | 510 | 516 | 500 | 516 |
| 2007-03-19 | 516 | 520 | 516 | 516 | 800 | 516 |
| 2007-03-16 | 524 | 524 | 517 | 517 | 1,100 | 517 |
| 2007-03-15 | 520 | 521 | 520 | 521 | 300 | 521 |
| 2007-03-14 | 516 | 530 | 516 | 530 | 1,700 | 530 |
| 2007-03-13 | 520 | 520 | 516 | 516 | 300 | 516 |
| 2007-03-12 | 530 | 530 | 520 | 520 | 700 | 520 |
| 2007-03-09 | 520 | 529 | 519 | 529 | 700 | 529 |
| 2007-03-08 | 528 | 529 | 525 | 525 | 300 | 525 |
| 2007-03-07 | 528 | 528 | 525 | 527 | 1,100 | 527 |
| 2007-03-06 | 512 | 525 | 512 | 525 | 2,300 | 525 |
| 2007-03-05 | 548 | 548 | 520 | 527 | 2,200 | 527 |
| 2007-03-02 | 538 | 538 | 528 | 528 | 600 | 528 |
| 2007-03-01 | 530 | 549 | 528 | 528 | 300 | 528 |
| 2007-02-28 | 520 | 531 | 519 | 521 | 5,000 | 521 |
| 2007-02-27 | 559 | 559 | 556 | 556 | 3,400 | 556 |
| 2007-02-26 | 561 | 561 | 550 | 550 | 10,200 | 550 |
| 2007-02-23 | 540 | 560 | 529 | 560 | 3,500 | 560 |
| 2007-02-22 | 534 | 539 | 531 | 539 | 1,400 | 539 |
| 2007-02-21 | 547 | 547 | 531 | 545 | 2,300 | 545 |
| 2007-02-20 | 526 | 547 | 526 | 547 | 2,600 | 547 |
| 2007-02-19 | 527 | 530 | 527 | 529 | 1,200 | 529 |
| 2007-02-16 | 528 | 531 | 527 | 528 | 4,700 | 528 |
| 2007-02-15 | 540 | 550 | 540 | 550 | 1,400 | 550 |
| 2007-02-14 | 535 | 540 | 526 | 540 | 1,400 | 540 |
| 2007-02-13 | 540 | 570 | 526 | 560 | 14,500 | 560 |
| 2007-02-09 | 575 | 584 | 535 | 584 | 17,900 | 584 |
| 2007-02-08 | 601 | 608 | 555 | 581 | 6,700 | 581 |
| 2007-02-07 | 609 | 620 | 601 | 601 | 6,200 | 601 |
| 2007-02-06 | 575 | 639 | 563 | 609 | 18,200 | 609 |
| 2007-02-05 | 590 | 600 | 563 | 563 | 13,800 | 563 |
| 2007-02-02 | 700 | 700 | 634 | 634 | 12,400 | 634 |
| 2007-02-01 | 730 | 730 | 639 | 670 | 50,700 | 670 |
| 2007-01-31 | 680 | 738 | 680 | 738 | 33,200 | 738 |
| 2007-01-30 | 608 | 648 | 608 | 638 | 7,000 | 638 |
| 2007-01-29 | 592 | 599 | 591 | 598 | 4,500 | 598 |
| 2007-01-26 | 584 | 593 | 574 | 584 | 2,300 | 584 |
| 2007-01-25 | 580 | 587 | 570 | 570 | 4,900 | 570 |
| 2007-01-24 | 561 | 588 | 561 | 570 | 3,700 | 570 |
| 2007-01-23 | 550 | 551 | 541 | 551 | 1,900 | 551 |
| 2007-01-22 | 534 | 550 | 532 | 541 | 2,300 | 541 |
| 2007-01-19 | 536 | 536 | 530 | 530 | 3,400 | 530 |
| 2007-01-18 | 509 | 535 | 509 | 532 | 1,900 | 532 |
| 2007-01-17 | 502 | 502 | 500 | 501 | 1,000 | 501 |
| 2007-01-16 | 500 | 502 | 500 | 501 | 1,900 | 501 |
| 2007-01-15 | 501 | 510 | 491 | 500 | 1,600 | 500 |
| 2007-01-11 | 510 | 511 | 496 | 510 | 5,700 | 510 |
| 2007-01-10 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2007-01-09 | 504 | 505 | 504 | 505 | 1,100 | 505 |
| 2007-01-05 | 509 | 513 | 504 | 504 | 1,200 | 504 |
| 2007-01-04 | 501 | 501 | 500 | 500 | 1,600 | 500 |
分割・併合履歴 ： なし
