2481 (株)タウンニュース社 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 268 | 268 | 268 | 268 | 200 | 268 |
| 2009-12-29 | 253 | 260 | 240 | 260 | 900 | 260 |
| 2009-12-28 | 255 | 255 | 255 | 255 | 2,600 | 255 |
| 2009-12-25 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2009-12-24 | 253 | 261 | 246 | 261 | 900 | 261 |
| 2009-12-22 | 265 | 265 | 246 | 263 | 400 | 263 |
| 2009-12-21 | 264 | 266 | 253 | 266 | 700 | 266 |
| 2009-12-18 | 257 | 268 | 257 | 268 | 900 | 268 |
| 2009-12-17 | 252 | 255 | 252 | 255 | 1,200 | 255 |
| 2009-12-16 | 245 | 257 | 245 | 257 | 2,800 | 257 |
| 2009-12-15 | 259 | 259 | 247 | 250 | 5,300 | 250 |
| 2009-12-14 | 246 | 264 | 246 | 259 | 4,600 | 259 |
| 2009-12-11 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2009-12-10 | 232 | 244 | 232 | 244 | 500 | 244 |
| 2009-12-09 | 237 | 240 | 231 | 240 | 600 | 240 |
| 2009-12-08 | 228 | 235 | 228 | 230 | 500 | 230 |
| 2009-12-07 | 225 | 234 | 224 | 232 | 6,100 | 232 |
| 2009-12-04 | 231 | 235 | 220 | 235 | 8,700 | 235 |
| 2009-12-03 | 227 | 239 | 223 | 239 | 2,000 | 239 |
| 2009-12-02 | 231 | 233 | 227 | 227 | 600 | 227 |
| 2009-12-01 | 230 | 230 | 230 | 230 | 600 | 230 |
| 2009-11-30 | 234 | 239 | 216 | 239 | 2,000 | 239 |
| 2009-11-27 | 245 | 245 | 220 | 225 | 13,300 | 225 |
| 2009-11-26 | 251 | 251 | 240 | 240 | 4,400 | 240 |
| 2009-11-25 | 268 | 268 | 230 | 231 | 42,200 | 231 |
| 2009-11-24 | 249 | 282 | 249 | 268 | 29,200 | 268 |
| 2009-11-20 | 237 | 237 | 237 | 237 | 700 | 237 |
| 2009-11-19 | 238 | 238 | 225 | 237 | 1,500 | 237 |
| 2009-11-18 | 237 | 237 | 223 | 223 | 1,600 | 223 |
| 2009-11-17 | 247 | 247 | 239 | 240 | 1,100 | 240 |
| 2009-11-16 | 244 | 246 | 244 | 246 | 300 | 246 |
| 2009-11-13 | 240 | 243 | 240 | 243 | 800 | 243 |
| 2009-11-12 | 233 | 243 | 233 | 243 | 600 | 243 |
| 2009-11-11 | 231 | 231 | 223 | 231 | 1,100 | 231 |
| 2009-11-10 | 240 | 240 | 212 | 231 | 7,500 | 231 |
| 2009-11-09 | 242 | 245 | 239 | 242 | 2,900 | 242 |
| 2009-11-06 | 252 | 252 | 240 | 240 | 2,200 | 240 |
| 2009-11-05 | 248 | 255 | 223 | 255 | 11,400 | 255 |
| 2009-11-04 | 263 | 263 | 250 | 255 | 6,800 | 255 |
| 2009-11-02 | 272 | 272 | 256 | 257 | 5,500 | 257 |
| 2009-10-30 | 276 | 276 | 266 | 272 | 3,900 | 272 |
| 2009-10-29 | 280 | 280 | 256 | 266 | 6,400 | 266 |
| 2009-10-28 | 287 | 287 | 276 | 280 | 21,000 | 280 |
| 2009-10-27 | 276 | 284 | 276 | 282 | 4,800 | 282 |
| 2009-10-26 | 277 | 279 | 276 | 276 | 3,000 | 276 |
| 2009-10-23 | 276 | 277 | 276 | 277 | 200 | 277 |
| 2009-10-22 | 280 | 281 | 275 | 275 | 800 | 275 |
| 2009-10-21 | 279 | 281 | 276 | 280 | 2,700 | 280 |
| 2009-10-20 | 276 | 279 | 276 | 278 | 1,900 | 278 |
| 2009-10-19 | 280 | 280 | 276 | 276 | 2,600 | 276 |
| 2009-10-16 | 270 | 290 | 270 | 283 | 5,300 | 283 |
| 2009-10-15 | 266 | 270 | 266 | 270 | 500 | 270 |
| 2009-10-14 | 259 | 265 | 253 | 265 | 2,300 | 265 |
| 2009-10-13 | 262 | 265 | 262 | 264 | 600 | 264 |
| 2009-10-09 | 265 | 266 | 265 | 266 | 700 | 266 |
| 2009-10-08 | 264 | 265 | 264 | 265 | 200 | 265 |
| 2009-10-07 | 255 | 264 | 255 | 264 | 2,300 | 264 |
| 2009-10-06 | 254 | 254 | 254 | 254 | 200 | 254 |
| 2009-10-05 | 245 | 254 | 245 | 254 | 800 | 254 |
| 2009-10-02 | 250 | 256 | 250 | 253 | 1,200 | 253 |
| 2009-10-01 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2009-09-30 | 255 | 255 | 242 | 255 | 3,200 | 255 |
| 2009-09-29 | 253 | 255 | 252 | 255 | 9,600 | 255 |
| 2009-09-28 | 254 | 254 | 252 | 252 | 4,900 | 252 |
| 2009-09-25 | 252 | 252 | 252 | 252 | 400 | 252 |
| 2009-09-24 | 256 | 256 | 250 | 250 | 1,000 | 250 |
| 2009-09-18 | 252 | 256 | 252 | 256 | 300 | 256 |
| 2009-09-17 | 253 | 253 | 253 | 253 | 500 | 253 |
| 2009-09-16 | 250 | 257 | 250 | 254 | 2,500 | 254 |
| 2009-09-15 | 252 | 255 | 252 | 255 | 300 | 255 |
| 2009-09-14 | 257 | 257 | 257 | 257 | 200 | 257 |
| 2009-09-11 | 251 | 255 | 245 | 247 | 15,600 | 247 |
| 2009-09-10 | 250 | 251 | 249 | 251 | 9,500 | 251 |
| 2009-09-09 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2009-09-08 | 253 | 253 | 253 | 253 | 300 | 253 |
| 2009-09-04 | 257 | 260 | 253 | 260 | 1,600 | 260 |
| 2009-09-03 | 258 | 258 | 257 | 257 | 800 | 257 |
| 2009-09-02 | 256 | 261 | 256 | 261 | 1,100 | 261 |
| 2009-09-01 | 257 | 260 | 257 | 260 | 600 | 260 |
| 2009-08-31 | 260 | 262 | 260 | 262 | 1,300 | 262 |
| 2009-08-28 | 257 | 263 | 256 | 260 | 4,200 | 260 |
| 2009-08-27 | 264 | 264 | 260 | 260 | 700 | 260 |
| 2009-08-26 | 265 | 265 | 255 | 264 | 4,300 | 264 |
| 2009-08-25 | 260 | 265 | 241 | 265 | 4,800 | 265 |
| 2009-08-24 | 266 | 270 | 259 | 262 | 2,800 | 262 |
| 2009-08-21 | 260 | 274 | 258 | 266 | 2,500 | 266 |
| 2009-08-20 | 272 | 275 | 265 | 265 | 7,700 | 265 |
| 2009-08-19 | 290 | 290 | 266 | 282 | 6,700 | 282 |
| 2009-08-18 | 286 | 300 | 279 | 290 | 4,100 | 290 |
| 2009-08-17 | 317 | 317 | 296 | 301 | 12,500 | 301 |
| 2009-08-14 | 290 | 365 | 290 | 327 | 45,000 | 327 |
| 2009-08-13 | 280 | 285 | 280 | 285 | 8,900 | 285 |
| 2009-08-12 | 275 | 280 | 270 | 280 | 13,600 | 280 |
| 2009-08-11 | 272 | 273 | 252 | 270 | 7,200 | 270 |
| 2009-08-10 | 250 | 274 | 250 | 274 | 2,400 | 274 |
| 2009-08-07 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2009-08-06 | 255 | 260 | 247 | 260 | 3,200 | 260 |
| 2009-08-05 | 268 | 268 | 250 | 250 | 600 | 250 |
| 2009-08-04 | 255 | 261 | 250 | 259 | 4,900 | 259 |
| 2009-08-03 | 250 | 251 | 250 | 251 | 1,900 | 251 |
| 2009-07-31 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-07-30 | 260 | 261 | 260 | 261 | 300 | 261 |
| 2009-07-29 | 251 | 263 | 250 | 263 | 1,300 | 263 |
| 2009-07-28 | 245 | 250 | 244 | 250 | 1,900 | 250 |
| 2009-07-27 | 251 | 251 | 238 | 238 | 5,500 | 238 |
| 2009-07-24 | 257 | 257 | 246 | 246 | 1,600 | 246 |
| 2009-07-23 | 250 | 250 | 247 | 247 | 700 | 247 |
| 2009-07-22 | 242 | 250 | 242 | 250 | 300 | 250 |
| 2009-07-21 | 242 | 251 | 242 | 251 | 1,500 | 251 |
| 2009-07-16 | 245 | 254 | 239 | 254 | 2,000 | 254 |
| 2009-07-15 | 241 | 241 | 241 | 241 | 200 | 241 |
| 2009-07-13 | 249 | 250 | 240 | 240 | 700 | 240 |
| 2009-07-10 | 252 | 252 | 250 | 251 | 800 | 251 |
| 2009-07-08 | 257 | 257 | 257 | 257 | 100 | 257 |
| 2009-07-07 | 253 | 261 | 251 | 261 | 2,900 | 261 |
| 2009-07-06 | 257 | 258 | 253 | 258 | 1,700 | 258 |
| 2009-07-03 | 260 | 260 | 257 | 257 | 300 | 257 |
| 2009-07-02 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-06-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-06-29 | 264 | 264 | 260 | 260 | 3,000 | 260 |
| 2009-06-26 | 265 | 265 | 265 | 265 | 3,100 | 265 |
| 2009-06-25 | 260 | 267 | 260 | 267 | 600 | 267 |
| 2009-06-24 | 270 | 275 | 268 | 274 | 5,200 | 274 |
| 2009-06-23 | 270 | 280 | 270 | 275 | 7,500 | 275 |
| 2009-06-22 | 271 | 278 | 266 | 278 | 8,600 | 278 |
| 2009-06-19 | 267 | 271 | 265 | 271 | 1,000 | 271 |
| 2009-06-18 | 274 | 274 | 263 | 270 | 8,000 | 270 |
| 2009-06-17 | 270 | 274 | 269 | 274 | 1,500 | 274 |
| 2009-06-16 | 270 | 274 | 270 | 274 | 1,700 | 274 |
| 2009-06-15 | 275 | 275 | 271 | 274 | 4,500 | 274 |
| 2009-06-12 | 271 | 272 | 270 | 272 | 8,600 | 272 |
| 2009-06-11 | 269 | 269 | 266 | 266 | 700 | 266 |
| 2009-06-10 | 271 | 271 | 269 | 269 | 1,200 | 269 |
| 2009-06-09 | 271 | 271 | 270 | 271 | 600 | 271 |
| 2009-06-08 | 277 | 277 | 270 | 271 | 1,000 | 271 |
| 2009-06-05 | 270 | 270 | 269 | 270 | 300 | 270 |
| 2009-06-04 | 264 | 269 | 264 | 267 | 2,500 | 267 |
| 2009-06-03 | 270 | 272 | 267 | 270 | 1,300 | 270 |
| 2009-06-02 | 270 | 276 | 267 | 267 | 3,000 | 267 |
| 2009-06-01 | 275 | 275 | 275 | 275 | 1,200 | 275 |
| 2009-05-29 | 275 | 275 | 275 | 275 | 1,800 | 275 |
| 2009-05-28 | 280 | 280 | 275 | 275 | 3,100 | 275 |
| 2009-05-27 | 279 | 280 | 275 | 280 | 600 | 280 |
| 2009-05-26 | 280 | 280 | 275 | 275 | 1,500 | 275 |
| 2009-05-25 | 278 | 279 | 272 | 272 | 700 | 272 |
| 2009-05-22 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-05-21 | 264 | 265 | 264 | 265 | 200 | 265 |
| 2009-05-20 | 284 | 284 | 284 | 284 | 300 | 284 |
| 2009-05-15 | 275 | 286 | 275 | 284 | 1,500 | 284 |
| 2009-05-14 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2009-05-12 | 286 | 286 | 278 | 278 | 1,100 | 278 |
| 2009-05-08 | 263 | 271 | 263 | 271 | 200 | 271 |
| 2009-05-01 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2009-04-30 | 286 | 286 | 268 | 268 | 400 | 268 |
| 2009-04-28 | 270 | 271 | 265 | 271 | 1,200 | 271 |
| 2009-04-27 | 285 | 300 | 285 | 285 | 6,800 | 285 |
| 2009-04-24 | 239 | 285 | 239 | 285 | 3,600 | 285 |
| 2009-04-23 | 240 | 245 | 240 | 244 | 600 | 244 |
| 2009-04-20 | 231 | 232 | 231 | 232 | 300 | 232 |
| 2009-04-17 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2009-04-14 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2009-04-13 | 240 | 240 | 232 | 232 | 600 | 232 |
| 2009-04-10 | 230 | 238 | 230 | 231 | 800 | 231 |
| 2009-04-09 | 218 | 225 | 218 | 225 | 1,100 | 225 |
| 2009-04-07 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2009-04-06 | 224 | 225 | 224 | 225 | 200 | 225 |
| 2009-04-02 | 215 | 215 | 215 | 215 | 400 | 215 |
| 2009-03-31 | 227 | 227 | 227 | 227 | 100 | 227 |
| 2009-03-30 | 230 | 230 | 230 | 230 | 400 | 230 |
| 2009-03-24 | 211 | 211 | 210 | 210 | 1,500 | 210 |
| 2009-03-19 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-03-18 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2009-03-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-03-13 | 196 | 196 | 196 | 196 | 100 | 196 |
| 2009-03-11 | 201 | 201 | 201 | 201 | 200 | 201 |
| 2009-03-10 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2009-03-05 | 210 | 210 | 207 | 207 | 1,000 | 207 |
| 2009-03-04 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2009-03-02 | 213 | 213 | 213 | 213 | 3,100 | 213 |
| 2009-02-25 | 202 | 202 | 202 | 202 | 100 | 202 |
| 2009-02-24 | 210 | 210 | 200 | 205 | 900 | 205 |
| 2009-02-23 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2009-02-19 | 222 | 223 | 222 | 223 | 300 | 223 |
| 2009-02-18 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-02-17 | 232 | 232 | 232 | 232 | 400 | 232 |
| 2009-02-16 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2009-02-13 | 232 | 238 | 232 | 238 | 1,300 | 238 |
| 2009-02-12 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2009-02-10 | 231 | 231 | 231 | 231 | 200 | 231 |
| 2009-02-09 | 231 | 231 | 231 | 231 | 200 | 231 |
| 2009-02-06 | 235 | 235 | 230 | 235 | 1,700 | 235 |
| 2009-02-04 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2009-02-03 | 245 | 245 | 245 | 245 | 800 | 245 |
| 2009-02-02 | 235 | 235 | 235 | 235 | 300 | 235 |
| 2009-01-30 | 240 | 240 | 240 | 240 | 200 | 240 |
| 2009-01-29 | 246 | 246 | 238 | 238 | 300 | 238 |
| 2009-01-28 | 244 | 244 | 244 | 244 | 100 | 244 |
| 2009-01-27 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2009-01-26 | 249 | 249 | 240 | 240 | 3,700 | 240 |
| 2009-01-23 | 235 | 250 | 235 | 249 | 3,300 | 249 |
| 2009-01-21 | 230 | 230 | 230 | 230 | 500 | 230 |
| 2009-01-20 | 226 | 230 | 226 | 230 | 600 | 230 |
| 2009-01-19 | 228 | 230 | 228 | 230 | 500 | 230 |
| 2009-01-16 | 223 | 223 | 221 | 221 | 800 | 221 |
| 2009-01-15 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-01-14 | 253 | 253 | 228 | 228 | 1,500 | 228 |
| 2009-01-13 | 258 | 258 | 234 | 234 | 1,100 | 234 |
| 2009-01-08 | 260 | 260 | 258 | 258 | 1,500 | 258 |
| 2009-01-07 | 264 | 264 | 260 | 260 | 1,000 | 260 |
| 2009-01-06 | 262 | 265 | 252 | 264 | 1,500 | 264 |
| 2009-01-05 | 253 | 253 | 248 | 251 | 600 | 251 |
分割・併合履歴 ： なし
