2481 (株)タウンニュース社 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2008-12-29 | 268 | 268 | 248 | 250 | 1,100 | 250 |
| 2008-12-26 | 258 | 259 | 258 | 258 | 3,700 | 258 |
| 2008-12-25 | 258 | 258 | 242 | 258 | 4,400 | 258 |
| 2008-12-24 | 274 | 274 | 261 | 261 | 5,700 | 261 |
| 2008-12-22 | 271 | 279 | 270 | 275 | 15,500 | 275 |
| 2008-12-19 | 273 | 273 | 270 | 270 | 400 | 270 |
| 2008-12-18 | 274 | 274 | 274 | 274 | 300 | 274 |
| 2008-12-17 | 274 | 274 | 270 | 273 | 4,500 | 273 |
| 2008-12-16 | 274 | 274 | 270 | 270 | 1,800 | 270 |
| 2008-12-15 | 270 | 270 | 255 | 263 | 400 | 263 |
| 2008-12-12 | 275 | 275 | 270 | 270 | 200 | 270 |
| 2008-12-11 | 278 | 278 | 275 | 275 | 7,300 | 275 |
| 2008-12-10 | 275 | 278 | 270 | 278 | 7,400 | 278 |
| 2008-12-09 | 263 | 278 | 263 | 275 | 4,800 | 275 |
| 2008-12-05 | 260 | 260 | 260 | 260 | 1,700 | 260 |
| 2008-12-04 | 249 | 250 | 249 | 250 | 1,300 | 250 |
| 2008-12-03 | 265 | 265 | 251 | 251 | 2,400 | 251 |
| 2008-12-02 | 267 | 267 | 240 | 240 | 1,300 | 240 |
| 2008-12-01 | 273 | 273 | 267 | 267 | 600 | 267 |
| 2008-11-28 | 272 | 280 | 272 | 276 | 6,500 | 276 |
| 2008-11-27 | 275 | 280 | 260 | 277 | 9,000 | 277 |
| 2008-11-26 | 260 | 279 | 260 | 275 | 10,100 | 275 |
| 2008-11-25 | 257 | 280 | 255 | 255 | 13,200 | 255 |
| 2008-11-21 | 263 | 275 | 260 | 270 | 8,500 | 270 |
| 2008-11-20 | 280 | 285 | 260 | 283 | 13,900 | 283 |
| 2008-11-19 | 279 | 279 | 265 | 278 | 10,400 | 278 |
| 2008-11-18 | 260 | 280 | 260 | 280 | 11,000 | 280 |
| 2008-11-17 | 249 | 260 | 249 | 259 | 4,800 | 259 |
| 2008-11-14 | 225 | 260 | 225 | 254 | 8,200 | 254 |
| 2008-11-13 | 236 | 260 | 236 | 245 | 8,900 | 245 |
| 2008-11-12 | 219 | 239 | 219 | 236 | 4,000 | 236 |
| 2008-11-11 | 205 | 229 | 205 | 220 | 2,600 | 220 |
| 2008-11-10 | 195 | 205 | 193 | 203 | 1,800 | 203 |
| 2008-11-07 | 191 | 194 | 191 | 193 | 500 | 193 |
| 2008-11-06 | 183 | 191 | 172 | 191 | 1,400 | 191 |
| 2008-11-05 | 189 | 190 | 183 | 183 | 800 | 183 |
| 2008-11-04 | 177 | 191 | 177 | 189 | 1,500 | 189 |
| 2008-10-31 | 172 | 172 | 164 | 168 | 2,800 | 168 |
| 2008-10-30 | 171 | 178 | 171 | 178 | 600 | 178 |
| 2008-10-29 | 177 | 178 | 176 | 176 | 3,600 | 176 |
| 2008-10-28 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2008-10-27 | 175 | 175 | 175 | 175 | 1,400 | 175 |
| 2008-10-24 | 169 | 175 | 169 | 175 | 400 | 175 |
| 2008-10-23 | 160 | 169 | 160 | 169 | 200 | 169 |
| 2008-10-22 | 150 | 180 | 150 | 160 | 7,800 | 160 |
| 2008-10-21 | 169 | 171 | 168 | 170 | 3,900 | 170 |
| 2008-10-20 | 164 | 173 | 164 | 173 | 2,100 | 173 |
| 2008-10-17 | 167 | 167 | 167 | 167 | 100 | 167 |
| 2008-10-16 | 170 | 170 | 165 | 165 | 2,500 | 165 |
| 2008-10-15 | 157 | 175 | 157 | 170 | 400 | 170 |
| 2008-10-14 | 138 | 177 | 138 | 177 | 1,600 | 177 |
| 2008-10-09 | 125 | 126 | 125 | 125 | 2,500 | 125 |
| 2008-10-08 | 127 | 129 | 125 | 126 | 2,200 | 126 |
| 2008-10-07 | 150 | 150 | 125 | 125 | 300 | 125 |
| 2008-10-06 | 155 | 160 | 152 | 152 | 1,700 | 152 |
| 2008-10-03 | 166 | 169 | 165 | 165 | 1,600 | 165 |
| 2008-09-30 | 166 | 166 | 166 | 166 | 200 | 166 |
| 2008-09-29 | 183 | 183 | 173 | 173 | 500 | 173 |
| 2008-09-26 | 199 | 199 | 182 | 183 | 14,600 | 183 |
| 2008-09-25 | 185 | 195 | 185 | 195 | 1,900 | 195 |
| 2008-09-24 | 182 | 182 | 179 | 182 | 700 | 182 |
| 2008-09-22 | 167 | 178 | 167 | 178 | 2,000 | 178 |
| 2008-09-19 | 164 | 164 | 164 | 164 | 200 | 164 |
| 2008-09-18 | 161 | 167 | 161 | 167 | 800 | 167 |
| 2008-09-17 | 161 | 161 | 153 | 161 | 5,100 | 161 |
| 2008-09-12 | 159 | 166 | 159 | 161 | 7,700 | 161 |
| 2008-09-11 | 154 | 159 | 154 | 159 | 200 | 159 |
| 2008-09-10 | 154 | 156 | 152 | 156 | 4,100 | 156 |
| 2008-09-09 | 155 | 164 | 155 | 164 | 1,000 | 164 |
| 2008-09-08 | 167 | 167 | 167 | 167 | 500 | 167 |
| 2008-09-05 | 162 | 163 | 162 | 163 | 300 | 163 |
| 2008-09-04 | 165 | 165 | 165 | 165 | 500 | 165 |
| 2008-09-03 | 169 | 169 | 169 | 169 | 300 | 169 |
| 2008-09-02 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2008-08-29 | 175 | 175 | 175 | 175 | 100 | 175 |
| 2008-08-28 | 170 | 170 | 170 | 170 | 800 | 170 |
| 2008-08-27 | 172 | 172 | 170 | 170 | 9,600 | 170 |
| 2008-08-26 | 172 | 172 | 172 | 172 | 100 | 172 |
| 2008-08-25 | 180 | 180 | 169 | 169 | 300 | 169 |
| 2008-08-21 | 171 | 184 | 170 | 183 | 800 | 183 |
| 2008-08-19 | 176 | 176 | 170 | 170 | 1,600 | 170 |
| 2008-08-18 | 183 | 183 | 175 | 175 | 400 | 175 |
| 2008-08-15 | 180 | 180 | 179 | 179 | 1,100 | 179 |
| 2008-08-14 | 191 | 205 | 191 | 200 | 22,100 | 200 |
| 2008-08-13 | 195 | 199 | 195 | 199 | 400 | 199 |
| 2008-08-12 | 195 | 195 | 195 | 195 | 800 | 195 |
| 2008-08-11 | 199 | 199 | 198 | 198 | 700 | 198 |
| 2008-08-08 | 197 | 200 | 197 | 199 | 400 | 199 |
| 2008-08-07 | 200 | 200 | 198 | 199 | 1,400 | 199 |
| 2008-08-06 | 203 | 203 | 198 | 200 | 500 | 200 |
| 2008-08-05 | 202 | 208 | 200 | 207 | 1,200 | 207 |
| 2008-08-04 | 202 | 202 | 202 | 202 | 200 | 202 |
| 2008-08-01 | 199 | 201 | 199 | 201 | 500 | 201 |
| 2008-07-30 | 214 | 214 | 214 | 214 | 3,700 | 214 |
| 2008-07-29 | 220 | 220 | 214 | 214 | 2,300 | 214 |
| 2008-07-28 | 203 | 210 | 203 | 210 | 1,100 | 210 |
| 2008-07-25 | 199 | 202 | 199 | 202 | 300 | 202 |
| 2008-07-22 | 220 | 220 | 220 | 220 | 600 | 220 |
| 2008-07-16 | 221 | 221 | 221 | 221 | 100 | 221 |
| 2008-07-15 | 224 | 224 | 221 | 221 | 200 | 221 |
| 2008-07-14 | 230 | 230 | 224 | 224 | 700 | 224 |
| 2008-07-11 | 220 | 220 | 220 | 220 | 800 | 220 |
| 2008-07-10 | 222 | 222 | 222 | 222 | 200 | 222 |
| 2008-07-08 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2008-07-07 | 222 | 230 | 222 | 230 | 400 | 230 |
| 2008-07-04 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2008-07-03 | 244 | 244 | 235 | 235 | 1,500 | 235 |
| 2008-07-01 | 252 | 252 | 247 | 252 | 1,200 | 252 |
| 2008-06-30 | 243 | 244 | 243 | 244 | 300 | 244 |
| 2008-06-27 | 249 | 249 | 241 | 241 | 3,100 | 241 |
| 2008-06-26 | 245 | 250 | 243 | 250 | 6,800 | 250 |
| 2008-06-25 | 238 | 251 | 238 | 245 | 9,900 | 245 |
| 2008-06-24 | 252 | 253 | 250 | 253 | 27,700 | 253 |
| 2008-06-23 | 252 | 252 | 251 | 251 | 6,800 | 251 |
| 2008-06-20 | 251 | 256 | 250 | 251 | 17,300 | 251 |
| 2008-06-19 | 251 | 253 | 251 | 253 | 25,500 | 253 |
| 2008-06-18 | 252 | 253 | 251 | 253 | 18,100 | 253 |
| 2008-06-17 | 250 | 253 | 250 | 252 | 13,400 | 252 |
| 2008-06-16 | 254 | 254 | 250 | 253 | 4,000 | 253 |
| 2008-06-13 | 250 | 253 | 250 | 253 | 1,900 | 253 |
| 2008-06-12 | 254 | 256 | 252 | 256 | 2,700 | 256 |
| 2008-06-11 | 259 | 259 | 253 | 253 | 200 | 253 |
| 2008-06-10 | 258 | 259 | 255 | 259 | 700 | 259 |
| 2008-06-09 | 261 | 261 | 252 | 252 | 300 | 252 |
| 2008-06-06 | 256 | 262 | 254 | 262 | 3,400 | 262 |
| 2008-06-05 | 261 | 262 | 261 | 262 | 800 | 262 |
| 2008-06-04 | 259 | 261 | 259 | 260 | 1,100 | 260 |
| 2008-06-03 | 261 | 263 | 255 | 255 | 1,700 | 255 |
| 2008-06-02 | 254 | 261 | 254 | 261 | 1,000 | 261 |
| 2008-05-30 | 250 | 255 | 249 | 249 | 1,300 | 249 |
| 2008-05-29 | 254 | 254 | 250 | 250 | 700 | 250 |
| 2008-05-28 | 260 | 260 | 258 | 258 | 2,500 | 258 |
| 2008-05-27 | 250 | 258 | 250 | 258 | 2,300 | 258 |
| 2008-05-26 | 260 | 260 | 251 | 251 | 7,100 | 251 |
| 2008-05-23 | 252 | 260 | 235 | 260 | 2,600 | 260 |
| 2008-05-22 | 230 | 230 | 230 | 230 | 200 | 230 |
| 2008-05-21 | 248 | 260 | 235 | 235 | 1,300 | 235 |
| 2008-05-20 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-05-19 | 234 | 236 | 229 | 236 | 1,400 | 236 |
| 2008-05-14 | 237 | 238 | 236 | 236 | 700 | 236 |
| 2008-05-13 | 243 | 243 | 236 | 236 | 500 | 236 |
| 2008-05-12 | 247 | 247 | 246 | 246 | 300 | 246 |
| 2008-05-09 | 235 | 237 | 235 | 237 | 1,300 | 237 |
| 2008-05-08 | 245 | 251 | 245 | 250 | 2,700 | 250 |
| 2008-05-07 | 227 | 264 | 227 | 261 | 2,600 | 261 |
| 2008-05-02 | 222 | 222 | 220 | 220 | 2,300 | 220 |
| 2008-05-01 | 224 | 224 | 222 | 222 | 1,000 | 222 |
| 2008-04-30 | 235 | 240 | 225 | 225 | 2,600 | 225 |
| 2008-04-28 | 244 | 244 | 234 | 234 | 13,500 | 234 |
| 2008-04-25 | 207 | 234 | 206 | 229 | 8,100 | 229 |
| 2008-04-24 | 206 | 206 | 205 | 205 | 200 | 205 |
| 2008-04-23 | 209 | 210 | 209 | 210 | 200 | 210 |
| 2008-04-22 | 200 | 212 | 200 | 210 | 1,700 | 210 |
| 2008-04-21 | 204 | 204 | 202 | 202 | 6,500 | 202 |
| 2008-04-18 | 206 | 206 | 202 | 202 | 900 | 202 |
| 2008-04-17 | 203 | 205 | 203 | 205 | 500 | 205 |
| 2008-04-16 | 203 | 203 | 202 | 202 | 600 | 202 |
| 2008-04-15 | 207 | 208 | 205 | 208 | 5,500 | 208 |
| 2008-04-14 | 205 | 205 | 203 | 205 | 1,900 | 205 |
| 2008-04-11 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-04-10 | 209 | 209 | 205 | 205 | 1,500 | 205 |
| 2008-04-08 | 207 | 208 | 207 | 208 | 300 | 208 |
| 2008-04-07 | 210 | 210 | 207 | 210 | 3,000 | 210 |
| 2008-04-04 | 210 | 220 | 205 | 205 | 8,100 | 205 |
| 2008-04-03 | 214 | 214 | 201 | 201 | 2,200 | 201 |
| 2008-04-02 | 220 | 220 | 201 | 201 | 3,400 | 201 |
| 2008-04-01 | 221 | 221 | 220 | 220 | 300 | 220 |
| 2008-03-31 | 216 | 220 | 216 | 220 | 1,700 | 220 |
| 2008-03-28 | 219 | 220 | 217 | 217 | 2,400 | 217 |
| 2008-03-26 | 221 | 221 | 221 | 221 | 3,900 | 221 |
| 2008-03-25 | 220 | 221 | 220 | 221 | 1,400 | 221 |
| 2008-03-24 | 218 | 220 | 217 | 220 | 1,900 | 220 |
| 2008-03-21 | 220 | 225 | 216 | 216 | 2,400 | 216 |
| 2008-03-19 | 220 | 220 | 220 | 220 | 400 | 220 |
| 2008-03-18 | 221 | 228 | 221 | 228 | 200 | 228 |
| 2008-03-17 | 211 | 241 | 211 | 211 | 5,400 | 211 |
| 2008-03-14 | 239 | 239 | 203 | 203 | 3,700 | 203 |
| 2008-03-13 | 212 | 240 | 211 | 239 | 900 | 239 |
| 2008-03-12 | 245 | 245 | 211 | 211 | 600 | 211 |
| 2008-03-11 | 220 | 230 | 210 | 230 | 1,800 | 230 |
| 2008-03-10 | 245 | 245 | 240 | 240 | 1,000 | 240 |
| 2008-03-07 | 245 | 245 | 245 | 245 | 700 | 245 |
| 2008-03-06 | 250 | 250 | 245 | 250 | 600 | 250 |
| 2008-03-05 | 250 | 250 | 250 | 250 | 1,300 | 250 |
| 2008-03-04 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2008-03-03 | 250 | 260 | 245 | 255 | 3,000 | 255 |
| 2008-02-29 | 255 | 255 | 255 | 255 | 1,200 | 255 |
| 2008-02-28 | 264 | 265 | 264 | 265 | 400 | 265 |
| 2008-02-27 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2008-02-26 | 266 | 269 | 265 | 265 | 8,600 | 265 |
| 2008-02-25 | 260 | 262 | 260 | 260 | 4,800 | 260 |
| 2008-02-22 | 256 | 256 | 255 | 255 | 300 | 255 |
| 2008-02-21 | 260 | 263 | 259 | 259 | 2,700 | 259 |
| 2008-02-20 | 259 | 260 | 259 | 260 | 200 | 260 |
| 2008-02-19 | 260 | 260 | 255 | 255 | 2,400 | 255 |
| 2008-02-18 | 258 | 258 | 257 | 257 | 200 | 257 |
| 2008-02-15 | 254 | 254 | 254 | 254 | 400 | 254 |
| 2008-02-14 | 269 | 275 | 269 | 275 | 4,700 | 275 |
| 2008-02-13 | 275 | 275 | 268 | 275 | 1,400 | 275 |
| 2008-02-08 | 287 | 287 | 287 | 287 | 300 | 287 |
| 2008-02-07 | 290 | 290 | 288 | 290 | 400 | 290 |
| 2008-02-06 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-02-05 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2008-02-04 | 309 | 309 | 302 | 302 | 600 | 302 |
| 2008-02-01 | 282 | 289 | 280 | 289 | 400 | 289 |
| 2008-01-31 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2008-01-30 | 280 | 282 | 280 | 282 | 200 | 282 |
| 2008-01-29 | 278 | 280 | 278 | 278 | 8,500 | 278 |
| 2008-01-28 | 277 | 277 | 276 | 276 | 2,300 | 276 |
| 2008-01-25 | 269 | 277 | 269 | 276 | 1,900 | 276 |
| 2008-01-24 | 275 | 275 | 273 | 274 | 1,400 | 274 |
| 2008-01-23 | 273 | 273 | 273 | 273 | 300 | 273 |
| 2008-01-22 | 283 | 289 | 283 | 283 | 4,700 | 283 |
| 2008-01-21 | 269 | 284 | 269 | 283 | 8,400 | 283 |
| 2008-01-18 | 264 | 270 | 260 | 270 | 9,300 | 270 |
| 2008-01-17 | 260 | 265 | 260 | 265 | 4,800 | 265 |
| 2008-01-16 | 283 | 283 | 258 | 260 | 1,800 | 260 |
| 2008-01-15 | 291 | 291 | 251 | 253 | 4,100 | 253 |
| 2008-01-11 | 300 | 300 | 290 | 291 | 2,400 | 291 |
| 2008-01-10 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2008-01-09 | 303 | 303 | 302 | 302 | 200 | 302 |
| 2008-01-08 | 300 | 305 | 300 | 303 | 1,400 | 303 |
| 2008-01-07 | 292 | 292 | 292 | 292 | 300 | 292 |
| 2008-01-04 | 308 | 308 | 307 | 307 | 200 | 307 |
分割・併合履歴 ： なし
