2481 (株)タウンニュース社 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 471 | 471 | 468 | 468 | 300 | 468 |
| 2015-12-29 | 473 | 473 | 469 | 470 | 2,900 | 470 |
| 2015-12-28 | 470 | 470 | 470 | 470 | 1,100 | 470 |
| 2015-12-25 | 470 | 470 | 456 | 470 | 7,200 | 470 |
| 2015-12-24 | 471 | 480 | 469 | 471 | 9,500 | 471 |
| 2015-12-22 | 470 | 471 | 470 | 471 | 1,000 | 471 |
| 2015-12-21 | 470 | 471 | 460 | 471 | 2,900 | 471 |
| 2015-12-18 | 471 | 472 | 470 | 470 | 3,000 | 470 |
| 2015-12-17 | 470 | 477 | 470 | 477 | 700 | 477 |
| 2015-12-16 | 470 | 470 | 470 | 470 | 900 | 470 |
| 2015-12-15 | 462 | 470 | 462 | 469 | 2,600 | 469 |
| 2015-12-14 | 470 | 470 | 470 | 470 | 1,600 | 470 |
| 2015-12-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2015-12-10 | 470 | 470 | 463 | 463 | 2,100 | 463 |
| 2015-12-09 | 470 | 470 | 464 | 464 | 1,500 | 464 |
| 2015-12-08 | 472 | 472 | 472 | 472 | 100 | 472 |
| 2015-12-07 | 471 | 473 | 471 | 473 | 1,200 | 473 |
| 2015-12-04 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2015-12-02 | 483 | 483 | 473 | 477 | 500 | 477 |
| 2015-12-01 | 475 | 480 | 475 | 477 | 2,400 | 477 |
| 2015-11-30 | 474 | 475 | 474 | 475 | 300 | 475 |
| 2015-11-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-11-25 | 475 | 475 | 475 | 475 | 200 | 475 |
| 2015-11-24 | 473 | 477 | 457 | 475 | 2,200 | 475 |
| 2015-11-20 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2015-11-19 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2015-11-18 | 471 | 475 | 471 | 475 | 500 | 475 |
| 2015-11-17 | 470 | 473 | 470 | 473 | 200 | 473 |
| 2015-11-13 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2015-11-12 | 474 | 474 | 470 | 474 | 2,000 | 474 |
| 2015-11-11 | 461 | 472 | 461 | 470 | 3,900 | 470 |
| 2015-11-10 | 456 | 470 | 456 | 462 | 3,300 | 462 |
| 2015-11-09 | 474 | 474 | 461 | 461 | 1,900 | 461 |
| 2015-11-06 | 475 | 477 | 475 | 476 | 800 | 476 |
| 2015-11-05 | 475 | 475 | 475 | 475 | 1,700 | 475 |
| 2015-11-04 | 480 | 480 | 475 | 479 | 1,500 | 479 |
| 2015-11-02 | 468 | 473 | 450 | 473 | 15,500 | 473 |
| 2015-10-30 | 473 | 475 | 473 | 475 | 700 | 475 |
| 2015-10-29 | 475 | 476 | 474 | 476 | 400 | 476 |
| 2015-10-28 | 479 | 479 | 474 | 474 | 200 | 474 |
| 2015-10-27 | 480 | 485 | 478 | 485 | 1,000 | 485 |
| 2015-10-26 | 483 | 483 | 482 | 482 | 1,300 | 482 |
| 2015-10-23 | 476 | 487 | 476 | 482 | 2,000 | 482 |
| 2015-10-22 | 476 | 476 | 476 | 476 | 200 | 476 |
| 2015-10-21 | 474 | 476 | 474 | 476 | 200 | 476 |
| 2015-10-20 | 470 | 474 | 464 | 470 | 42,300 | 470 |
| 2015-10-19 | 470 | 470 | 466 | 470 | 10,300 | 470 |
| 2015-10-16 | 470 | 470 | 469 | 470 | 26,900 | 470 |
| 2015-10-15 | 463 | 471 | 463 | 466 | 2,800 | 466 |
| 2015-10-14 | 463 | 470 | 463 | 463 | 2,100 | 463 |
| 2015-10-13 | 487 | 487 | 476 | 477 | 1,600 | 477 |
| 2015-10-09 | 473 | 488 | 473 | 488 | 300 | 488 |
| 2015-10-08 | 475 | 475 | 474 | 474 | 1,300 | 474 |
| 2015-10-07 | 482 | 487 | 482 | 487 | 2,700 | 487 |
| 2015-10-06 | 478 | 478 | 474 | 474 | 1,000 | 474 |
| 2015-10-05 | 478 | 479 | 478 | 479 | 800 | 479 |
| 2015-10-02 | 458 | 470 | 458 | 470 | 1,300 | 470 |
| 2015-10-01 | 454 | 471 | 454 | 471 | 9,800 | 471 |
| 2015-09-30 | 450 | 471 | 450 | 468 | 3,400 | 468 |
| 2015-09-29 | 480 | 480 | 448 | 452 | 7,900 | 452 |
| 2015-09-28 | 473 | 485 | 467 | 480 | 5,900 | 480 |
| 2015-09-25 | 467 | 473 | 466 | 473 | 2,000 | 473 |
| 2015-09-24 | 473 | 489 | 472 | 473 | 5,000 | 473 |
| 2015-09-18 | 462 | 473 | 455 | 473 | 30,500 | 473 |
| 2015-09-17 | 459 | 470 | 450 | 460 | 20,900 | 460 |
| 2015-09-16 | 470 | 475 | 463 | 463 | 5,700 | 463 |
| 2015-09-15 | 463 | 472 | 463 | 466 | 4,600 | 466 |
| 2015-09-14 | 460 | 470 | 453 | 468 | 13,500 | 468 |
| 2015-09-11 | 450 | 456 | 449 | 456 | 20,000 | 456 |
| 2015-09-10 | 449 | 458 | 442 | 450 | 3,000 | 450 |
| 2015-09-09 | 452 | 454 | 443 | 448 | 10,800 | 448 |
| 2015-09-08 | 452 | 467 | 441 | 452 | 5,000 | 452 |
| 2015-09-07 | 462 | 470 | 442 | 452 | 19,600 | 452 |
| 2015-09-04 | 464 | 470 | 453 | 470 | 25,100 | 470 |
| 2015-09-03 | 456 | 470 | 456 | 464 | 7,800 | 464 |
| 2015-09-02 | 455 | 470 | 455 | 456 | 5,300 | 456 |
| 2015-09-01 | 467 | 470 | 449 | 455 | 10,500 | 455 |
| 2015-08-31 | 450 | 470 | 450 | 469 | 20,300 | 469 |
| 2015-08-28 | 453 | 462 | 450 | 450 | 16,000 | 450 |
| 2015-08-27 | 417 | 438 | 413 | 433 | 8,500 | 433 |
| 2015-08-26 | 400 | 432 | 395 | 432 | 20,100 | 432 |
| 2015-08-25 | 377 | 408 | 369 | 400 | 44,500 | 400 |
| 2015-08-24 | 424 | 432 | 403 | 409 | 20,000 | 409 |
| 2015-08-21 | 446 | 455 | 440 | 447 | 17,000 | 447 |
| 2015-08-20 | 450 | 455 | 446 | 449 | 5,700 | 449 |
| 2015-08-19 | 460 | 460 | 446 | 452 | 11,900 | 452 |
| 2015-08-18 | 452 | 458 | 444 | 455 | 22,400 | 455 |
| 2015-08-17 | 468 | 476 | 457 | 457 | 65,900 | 457 |
| 2015-08-14 | 512 | 536 | 512 | 512 | 67,600 | 512 |
| 2015-08-13 | 495 | 508 | 490 | 508 | 15,500 | 508 |
| 2015-08-12 | 486 | 497 | 486 | 495 | 8,300 | 495 |
| 2015-08-11 | 483 | 496 | 483 | 494 | 8,800 | 494 |
| 2015-08-10 | 488 | 491 | 478 | 480 | 9,800 | 480 |
| 2015-08-07 | 491 | 491 | 480 | 482 | 5,500 | 482 |
| 2015-08-06 | 477 | 495 | 477 | 492 | 6,100 | 492 |
| 2015-08-05 | 479 | 481 | 476 | 480 | 4,600 | 480 |
| 2015-08-04 | 497 | 497 | 478 | 479 | 11,400 | 479 |
| 2015-08-03 | 499 | 499 | 489 | 493 | 4,600 | 493 |
| 2015-07-31 | 504 | 504 | 498 | 499 | 1,900 | 499 |
| 2015-07-30 | 504 | 504 | 496 | 502 | 600 | 502 |
| 2015-07-29 | 506 | 507 | 491 | 498 | 5,700 | 498 |
| 2015-07-28 | 511 | 511 | 496 | 497 | 15,500 | 497 |
| 2015-07-27 | 519 | 540 | 508 | 512 | 7,600 | 512 |
| 2015-07-24 | 511 | 520 | 511 | 519 | 7,200 | 519 |
| 2015-07-23 | 515 | 515 | 503 | 511 | 7,700 | 511 |
| 2015-07-22 | 515 | 516 | 511 | 516 | 1,600 | 516 |
| 2015-07-21 | 513 | 516 | 513 | 516 | 3,000 | 516 |
| 2015-07-17 | 523 | 523 | 523 | 523 | 200 | 523 |
| 2015-07-16 | 515 | 520 | 513 | 520 | 6,300 | 520 |
| 2015-07-15 | 518 | 518 | 508 | 515 | 3,400 | 515 |
| 2015-07-14 | 513 | 516 | 507 | 514 | 3,700 | 514 |
| 2015-07-13 | 492 | 512 | 492 | 512 | 4,800 | 512 |
| 2015-07-10 | 513 | 513 | 495 | 497 | 6,500 | 497 |
| 2015-07-09 | 500 | 510 | 489 | 510 | 6,800 | 510 |
| 2015-07-08 | 528 | 528 | 497 | 516 | 13,000 | 516 |
| 2015-07-07 | 521 | 529 | 517 | 528 | 4,700 | 528 |
| 2015-07-06 | 519 | 530 | 515 | 524 | 15,200 | 524 |
| 2015-07-03 | 511 | 531 | 506 | 520 | 10,200 | 520 |
| 2015-07-02 | 527 | 536 | 515 | 515 | 8,900 | 515 |
| 2015-07-01 | 525 | 527 | 520 | 525 | 2,800 | 525 |
| 2015-06-30 | 526 | 528 | 515 | 525 | 7,500 | 525 |
| 2015-06-29 | 520 | 525 | 516 | 525 | 6,400 | 525 |
| 2015-06-26 | 538 | 546 | 530 | 532 | 10,600 | 532 |
| 2015-06-25 | 546 | 555 | 546 | 548 | 15,100 | 548 |
| 2015-06-24 | 549 | 564 | 549 | 554 | 19,500 | 554 |
| 2015-06-23 | 535 | 565 | 535 | 565 | 16,800 | 565 |
| 2015-06-22 | 527 | 536 | 525 | 535 | 8,600 | 535 |
| 2015-06-19 | 528 | 530 | 524 | 527 | 3,500 | 527 |
| 2015-06-18 | 529 | 542 | 516 | 521 | 21,200 | 521 |
| 2015-06-17 | 548 | 550 | 539 | 539 | 7,700 | 539 |
| 2015-06-16 | 544 | 554 | 544 | 550 | 11,200 | 550 |
| 2015-06-15 | 550 | 550 | 535 | 547 | 9,600 | 547 |
| 2015-06-12 | 570 | 570 | 525 | 549 | 18,900 | 549 |
| 2015-06-11 | 572 | 572 | 557 | 570 | 3,900 | 570 |
| 2015-06-10 | 546 | 575 | 546 | 575 | 9,600 | 575 |
| 2015-06-09 | 560 | 562 | 552 | 552 | 13,800 | 552 |
| 2015-06-08 | 550 | 564 | 550 | 561 | 5,600 | 561 |
| 2015-06-05 | 538 | 553 | 533 | 550 | 16,000 | 550 |
| 2015-06-04 | 547 | 576 | 538 | 548 | 11,400 | 548 |
| 2015-06-03 | 577 | 585 | 549 | 549 | 34,000 | 549 |
| 2015-06-02 | 578 | 599 | 577 | 583 | 26,200 | 583 |
| 2015-06-01 | 563 | 574 | 559 | 574 | 14,200 | 574 |
| 2015-05-29 | 555 | 568 | 550 | 564 | 14,700 | 564 |
| 2015-05-28 | 558 | 560 | 540 | 560 | 21,300 | 560 |
| 2015-05-27 | 527 | 571 | 524 | 568 | 61,600 | 568 |
| 2015-05-26 | 510 | 525 | 510 | 525 | 31,800 | 525 |
| 2015-05-25 | 514 | 514 | 503 | 505 | 14,500 | 505 |
| 2015-05-22 | 508 | 513 | 507 | 508 | 20,300 | 508 |
| 2015-05-21 | 502 | 506 | 498 | 504 | 6,600 | 504 |
| 2015-05-20 | 503 | 513 | 495 | 497 | 46,000 | 497 |
| 2015-05-19 | 521 | 522 | 502 | 503 | 14,600 | 503 |
| 2015-05-18 | 508 | 522 | 500 | 519 | 35,300 | 519 |
| 2015-05-15 | 475 | 534 | 474 | 501 | 96,100 | 501 |
| 2015-05-14 | 474 | 488 | 474 | 480 | 32,900 | 480 |
| 2015-05-13 | 465 | 485 | 464 | 469 | 39,900 | 469 |
| 2015-05-12 | 465 | 476 | 464 | 467 | 19,300 | 467 |
| 2015-05-11 | 462 | 467 | 460 | 464 | 11,900 | 464 |
| 2015-05-08 | 454 | 459 | 454 | 457 | 4,200 | 457 |
| 2015-05-07 | 450 | 457 | 448 | 453 | 9,000 | 453 |
| 2015-05-01 | 449 | 458 | 444 | 456 | 19,000 | 456 |
| 2015-04-30 | 456 | 461 | 444 | 445 | 16,600 | 445 |
| 2015-04-28 | 458 | 458 | 448 | 449 | 26,000 | 449 |
| 2015-04-27 | 442 | 492 | 441 | 451 | 116,400 | 451 |
| 2015-04-24 | 434 | 436 | 432 | 434 | 10,800 | 434 |
| 2015-04-23 | 435 | 435 | 431 | 431 | 1,800 | 431 |
| 2015-04-22 | 430 | 435 | 430 | 435 | 6,200 | 435 |
| 2015-04-21 | 429 | 430 | 429 | 430 | 2,400 | 430 |
| 2015-04-20 | 429 | 430 | 428 | 428 | 4,600 | 428 |
| 2015-04-17 | 427 | 428 | 425 | 428 | 6,600 | 428 |
| 2015-04-16 | 430 | 430 | 427 | 429 | 6,300 | 429 |
| 2015-04-15 | 426 | 429 | 426 | 429 | 3,100 | 429 |
| 2015-04-14 | 424 | 428 | 424 | 427 | 17,900 | 427 |
| 2015-04-13 | 425 | 427 | 425 | 425 | 3,500 | 425 |
| 2015-04-10 | 426 | 427 | 424 | 425 | 12,300 | 425 |
| 2015-04-09 | 429 | 429 | 424 | 427 | 6,400 | 427 |
| 2015-04-08 | 424 | 426 | 423 | 426 | 3,400 | 426 |
| 2015-04-07 | 428 | 430 | 420 | 422 | 22,500 | 422 |
| 2015-04-06 | 432 | 432 | 427 | 427 | 5,000 | 427 |
| 2015-04-03 | 432 | 432 | 428 | 431 | 3,600 | 431 |
| 2015-04-02 | 428 | 433 | 428 | 433 | 1,000 | 433 |
| 2015-04-01 | 428 | 429 | 424 | 427 | 4,200 | 427 |
| 2015-03-31 | 428 | 431 | 428 | 430 | 4,500 | 430 |
| 2015-03-30 | 428 | 437 | 428 | 429 | 6,300 | 429 |
| 2015-03-27 | 425 | 433 | 422 | 428 | 5,200 | 428 |
| 2015-03-26 | 428 | 428 | 423 | 425 | 3,400 | 425 |
| 2015-03-25 | 432 | 432 | 426 | 428 | 6,100 | 428 |
| 2015-03-24 | 428 | 432 | 425 | 428 | 9,500 | 428 |
| 2015-03-23 | 427 | 429 | 427 | 427 | 3,600 | 427 |
| 2015-03-20 | 424 | 427 | 424 | 427 | 300 | 427 |
| 2015-03-19 | 427 | 427 | 424 | 424 | 3,000 | 424 |
| 2015-03-18 | 429 | 430 | 427 | 427 | 3,100 | 427 |
| 2015-03-17 | 428 | 429 | 426 | 429 | 5,100 | 429 |
| 2015-03-16 | 427 | 427 | 423 | 425 | 2,100 | 425 |
| 2015-03-13 | 428 | 429 | 426 | 428 | 4,900 | 428 |
| 2015-03-12 | 429 | 429 | 426 | 428 | 2,400 | 428 |
| 2015-03-11 | 423 | 426 | 420 | 425 | 8,500 | 425 |
| 2015-03-10 | 435 | 435 | 426 | 426 | 8,100 | 426 |
| 2015-03-09 | 430 | 430 | 426 | 428 | 4,900 | 428 |
| 2015-03-06 | 436 | 436 | 430 | 430 | 3,700 | 430 |
| 2015-03-05 | 425 | 434 | 425 | 432 | 3,500 | 432 |
| 2015-03-04 | 423 | 429 | 423 | 427 | 3,200 | 427 |
| 2015-03-03 | 431 | 431 | 422 | 427 | 11,200 | 427 |
| 2015-03-02 | 438 | 440 | 430 | 431 | 4,900 | 431 |
| 2015-02-27 | 444 | 469 | 437 | 437 | 54,900 | 437 |
| 2015-02-26 | 426 | 449 | 426 | 445 | 41,800 | 445 |
| 2015-02-25 | 428 | 444 | 420 | 426 | 34,300 | 426 |
| 2015-02-24 | 430 | 433 | 427 | 427 | 8,900 | 427 |
| 2015-02-23 | 439 | 445 | 429 | 433 | 33,300 | 433 |
| 2015-02-20 | 429 | 434 | 429 | 433 | 15,400 | 433 |
| 2015-02-19 | 420 | 429 | 419 | 422 | 24,600 | 422 |
| 2015-02-18 | 415 | 420 | 414 | 419 | 10,600 | 419 |
| 2015-02-17 | 409 | 414 | 409 | 414 | 8,800 | 414 |
| 2015-02-16 | 406 | 410 | 406 | 410 | 1,700 | 410 |
| 2015-02-13 | 406 | 406 | 406 | 406 | 1,900 | 406 |
| 2015-02-12 | 409 | 410 | 406 | 407 | 1,900 | 407 |
| 2015-02-10 | 404 | 407 | 404 | 406 | 1,000 | 406 |
| 2015-02-09 | 403 | 410 | 400 | 403 | 7,400 | 403 |
| 2015-02-06 | 402 | 405 | 402 | 402 | 1,100 | 402 |
| 2015-02-05 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2015-02-04 | 400 | 406 | 400 | 405 | 500 | 405 |
| 2015-02-03 | 400 | 401 | 398 | 399 | 1,700 | 399 |
| 2015-02-02 | 403 | 409 | 398 | 398 | 19,900 | 398 |
| 2015-01-30 | 405 | 412 | 403 | 411 | 11,100 | 411 |
| 2015-01-29 | 401 | 404 | 401 | 403 | 1,800 | 403 |
| 2015-01-28 | 401 | 401 | 401 | 401 | 200 | 401 |
| 2015-01-27 | 404 | 404 | 400 | 404 | 4,800 | 404 |
| 2015-01-26 | 404 | 407 | 404 | 404 | 1,500 | 404 |
| 2015-01-23 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2015-01-22 | 404 | 406 | 401 | 404 | 2,400 | 404 |
| 2015-01-21 | 404 | 410 | 404 | 410 | 4,200 | 410 |
| 2015-01-20 | 405 | 406 | 400 | 404 | 2,600 | 404 |
| 2015-01-19 | 403 | 404 | 403 | 403 | 800 | 403 |
| 2015-01-16 | 403 | 405 | 402 | 404 | 1,800 | 404 |
| 2015-01-15 | 400 | 401 | 397 | 400 | 13,100 | 400 |
| 2015-01-14 | 408 | 415 | 404 | 405 | 13,500 | 405 |
| 2015-01-13 | 410 | 414 | 405 | 406 | 6,900 | 406 |
| 2015-01-09 | 411 | 415 | 411 | 411 | 5,800 | 411 |
| 2015-01-08 | 420 | 420 | 410 | 415 | 16,900 | 415 |
| 2015-01-07 | 404 | 408 | 404 | 408 | 4,100 | 408 |
| 2015-01-06 | 411 | 411 | 404 | 404 | 4,900 | 404 |
| 2015-01-05 | 410 | 414 | 410 | 414 | 2,200 | 414 |
分割・併合履歴 ： なし
