1. HOME >
  2. 株価時系列 >
  3. 2481 >
  4. 2011年

2481 (株)タウンニュース社 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302472552472553,100255
2011-12-2924125223524512,600245
2011-12-2824524923724321,400243
2011-12-2726326324024022,500240
2011-12-2626726924925512,800255
2011-12-2227227225826716,300267
2011-12-212812822592779,900277
2011-12-2027028527028411,600284
2011-12-1928028826427119,900271
2011-12-1626029925927626,900276
2011-12-152652702632658,700265
2011-12-142632672602678,200267
2011-12-132562602532602,900260
2011-12-1226627025426224,400262
2011-12-0925226525226513,800265
2011-12-0825325825225512,300255
2011-12-0724626024625918,800259
2011-12-062352412352395,900239
2011-12-05245246243243600243
2011-12-02243243243243300243
2011-12-012452482432436,100243
2011-11-302432442432443,000244
2011-11-292392422392414,700241
2011-11-282342372312374,500237
2011-11-252352352322342,000234
2011-11-242352352292342,200234
2011-11-22235235235235200235
2011-11-212342342312312,100231
2011-11-18232233232233400233
2011-11-172342342302304,500230
2011-11-162362362322332,500233
2011-11-152342372332331,200233
2011-11-142332352332353,400235
2011-11-112332332332331,700233
2011-11-102332362332362,100236
2011-11-092362362362362,400236
2011-11-082382392332333,700233
2011-11-072372392342381,400238
2011-11-04234236234236600236
2011-11-02236236234234700234
2011-11-01233237233236600236
2011-10-3123424423323715,300237
2011-10-282282292282292,500229
2011-10-272302322302301,300230
2011-10-262282282282282,800228
2011-10-252292292282282,200228
2011-10-242272312272311,100231
2011-10-212272272262271,500227
2011-10-182252272252271,700227
2011-10-172252282252281,200228
2011-10-142282282282281,000228
2011-10-13229229229229600229
2011-10-12230230228228900228
2011-10-11229229228228700228
2011-10-072272302272282,100228
2011-10-06230230230230200230
2011-10-052282322272316,400231
2011-10-042342362262284,800228
2011-10-032302302282281,900228
2011-09-302322322292295,000229
2011-09-292292322272327,300232
2011-09-282252272232271,400227
2011-09-272272272222233,100223
2011-09-262282282252272,700227
2011-09-222252282232283,200228
2011-09-212292292242255,500225
2011-09-202292312282295,200229
2011-09-16233233231231900231
2011-09-152312332312331,100233
2011-09-14232232231231500231
2011-09-132332332302311,900231
2011-09-122322332322321,200232
2011-09-092342352332331,200233
2011-09-08235235235235700235
2011-09-07235235235235100235
2011-09-062322332322332,100233
2011-09-05237237236236700236
2011-09-022382382342342,400234
2011-09-01236239236239300239
2011-08-31238238238238300238
2011-08-30240240238238500238
2011-08-29239240239240500240
2011-08-262402402352363,300236
2011-08-252362402362401,000240
2011-08-24240240239239200239
2011-08-232332422332405,700240
2011-08-22233234233234200234
2011-08-192312332302333,000233
2011-08-182392392322323,000232
2011-08-17234239234239700239
2011-08-162362362342363,600236
2011-08-152352362332367,800236
2011-08-1224124423423420,100234
2011-08-1123624223024210,400242
2011-08-102352412352383,700238
2011-08-092332352322351,900235
2011-08-082362382312383,200238
2011-08-052322372262366,900236
2011-08-042382392362393,700239
2011-08-032372392372392,300239
2011-08-022392402372372,000237
2011-08-012362392362393,000239
2011-07-292382392382391,200239
2011-07-282422432362401,000240
2011-07-272432432422423,800242
2011-07-2624324324024319,900243
2011-07-25239244239244900244
2011-07-222332382332382,300238
2011-07-21239239239239100239
2011-07-202382382352371,500237
2011-07-1923323823323816,100238
2011-07-1523823923023313,500233
2011-07-14238238237237400237
2011-07-132372382372381,300238
2011-07-122382382332343,800234
2011-07-112402402392393,200239
2011-07-082402402402402,900240
2011-07-072342392342398,500239
2011-07-062362402362374,700237
2011-07-052252372252356,600235
2011-07-042392432372395,800239
2011-07-012392392382392,700239
2011-06-302402402372371,900237
2011-06-292402402272395,700239
2011-06-2824524623224023,200240
2011-06-2725325324925127,100251
2011-06-2425125224824911,500249
2011-06-232532532482517,600251
2011-06-222532542532535,900253
2011-06-2125225425225314,600253
2011-06-2025225225025211,800252
2011-06-172502512492503,700250
2011-06-162482502482502,900250
2011-06-152482482482483,100248
2011-06-142482482462485,300248
2011-06-132482502482489,600248
2011-06-102482482472481,700248
2011-06-092472482472483,100248
2011-06-082472482472484,200248
2011-06-072462462452452,600245
2011-06-062482482462464,800246
2011-06-032482482472471,900247
2011-06-022472472462473,600247
2011-06-012482482472475,200247
2011-05-312472472452476,100247
2011-05-302422462422456,300245
2011-05-272422452402445,100244
2011-05-262442442412445,600244
2011-05-2524324523824411,300244
2011-05-232452452412443,800244
2011-05-202412432402436,100243
2011-05-192422442412441,000244
2011-05-182402452402404,700240
2011-05-17240240240240500240
2011-05-162472472392464,400246
2011-05-132432482422484,100248
2011-05-122472482472485,600248
2011-05-112462462432463,100246
2011-05-102492492412432,600243
2011-05-0923925423925020,200250
2011-05-062342392342393,900239
2011-05-022402422352365,600236
2011-04-282442442342419,100241
2011-04-2724425523324456,200244
2011-04-262222222192202,300220
2011-04-25222222217217900217
2011-04-22222222219219900219
2011-04-212072222072229,700222
2011-04-20223223223223300223
2011-04-192252292232232,400223
2011-04-182252302212251,900225
2011-04-15224225224225900225
2011-04-14223223223223100223
2011-04-13220223220223200223
2011-04-12218218218218600218
2011-04-112162172162172,100217
2011-04-082212212212211,100221
2011-04-07221221221221500221
2011-04-06227227225225300225
2011-04-052302302272271,300227
2011-04-042302342302342,600234
2011-04-01227230227230700230
2011-03-312262302262304,200230
2011-03-302292292242293,100229
2011-03-292292292202293,700229
2011-03-282212312202201,400220
2011-03-25218218217217400217
2011-03-242202202122194,800219
2011-03-232202222152151,900215
2011-03-2222922922022010,600220
2011-03-182052301962279,500227
2011-03-1720020819019519,100195
2011-03-161952131922009,300200
2011-03-1521321417519212,700192
2011-03-1420923020921711,600217
2011-03-112462462412414,500241
2011-03-102482502462464,400246
2011-03-092492492472481,800248
2011-03-082482482462471,000247
2011-03-072472492452483,800248
2011-03-042472482452481,000248
2011-03-032492492442443,400244
2011-03-022492492452493,300249
2011-03-012472502462486,500248
2011-02-282472472472472,100247
2011-02-252432472432472,100247
2011-02-2424625024624714,500247
2011-02-2324325024324912,200249
2011-02-222452482442462,600246
2011-02-2124824924024716,900247
2011-02-1823525523524869,100248
2011-02-172312342312343,900234
2011-02-162312312282283,200228
2011-02-15236236232232300232
2011-02-142372372322362,100236
2011-02-10231233231231300231
2011-02-092362362292321,400232
2011-02-082352352332332,600233
2011-02-072332402322388,800238
2011-02-042322382302357,800235
2011-02-032302332302332,200233
2011-02-022302322302303,000230
2011-02-012272292272293,100229
2011-01-312242252222255,100225
2011-01-282272272242248,100224
2011-01-272212232212231,800223
2011-01-262242252232238,200223
2011-01-252192232192234,100223
2011-01-242202212172182,600218
2011-01-2122422421722011,900220
2011-01-202242242202233,400223
2011-01-192252252212235,600223
2011-01-1822022521822414,000224
2011-01-172202202172182,100218
2011-01-1422222221621622,000216
2011-01-132232232202226,000222
2011-01-122242252222238,000223
2011-01-112232262232234,200223
2011-01-072242252232255,800225
2011-01-0622623022622712,900227
2011-01-052302352262275,400227
2011-01-042272292232288,000228

分割・併合履歴 ： なし