2481 (株)タウンニュース社の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	402	410	402	410	2,900	410
2021-12-29	405	408	405	408	200	408
2021-12-28	408	409	405	405	3,600	405
2021-12-27	409	409	405	408	10,200	408
2021-12-24	-	-	-	408	-	408
2021-12-23	410	412	407	408	3,500	408
2021-12-22	408	410	408	410	1,200	410
2021-12-21	408	413	407	409	2,500	409
2021-12-20	409	415	408	409	2,300	409
2021-12-17	411	411	409	409	4,000	409
2021-12-16	410	414	410	410	2,800	410
2021-12-15	410	410	409	409	600	409
2021-12-14	412	413	406	409	4,600	409
2021-12-13	415	415	411	412	2,500	412
2021-12-10	416	416	411	414	1,100	414
2021-12-09	416	416	416	416	900	416
2021-12-08	415	421	413	415	4,000	415
2021-12-07	417	417	411	415	3,400	415
2021-12-06	417	417	409	416	1,400	416
2021-12-03	419	419	413	417	2,300	417
2021-12-02	418	418	412	412	2,600	412
2021-12-01	411	412	404	410	9,300	410
2021-11-30	415	421	408	412	5,700	412
2021-11-29	412	413	400	411	8,100	411
2021-11-26	418	418	411	415	7,100	415
2021-11-25	424	430	413	417	11,100	417
2021-11-24	417	425	417	420	6,200	420
2021-11-22	417	420	414	416	4,400	416
2021-11-19	417	448	406	416	46,300	416
2021-11-18	414	414	410	413	2,300	413
2021-11-17	410	414	410	414	4,100	414
2021-11-16	411	412	409	409	3,300	409
2021-11-15	412	413	408	411	3,900	411
2021-11-12	409	415	407	412	4,900	412
2021-11-11	413	416	410	412	5,000	412
2021-11-10	414	427	412	415	6,100	415
2021-11-09	430	430	412	418	9,600	418
2021-11-08	433	435	425	430	3,900	430
2021-11-05	453	453	435	435	8,100	435
2021-11-04	458	458	436	448	19,800	448
2021-11-02	437	461	427	440	61,000	440
2021-11-01	423	475	405	421	185,400	421
2021-10-29	414	417	404	417	3,100	417
2021-10-28	414	414	412	414	2,000	414
2021-10-27	415	415	408	415	2,700	415
2021-10-26	416	416	415	415	2,100	415
2021-10-25	415	418	411	414	7,100	414
2021-10-22	418	420	416	418	900	418
2021-10-21	429	429	416	416	3,700	416
2021-10-20	421	427	421	426	1,000	426
2021-10-19	413	430	413	420	15,800	420
2021-10-18	416	416	413	413	1,200	413
2021-10-15	416	416	411	411	1,000	411
2021-10-14	418	418	413	416	1,600	416
2021-10-13	416	416	411	412	2,100	412
2021-10-12	418	421	410	416	12,100	416
2021-10-11	418	418	415	416	2,700	416
2021-10-08	415	419	414	417	2,900	417
2021-10-07	411	424	411	413	26,400	413
2021-10-06	404	415	403	410	10,600	410
2021-10-05	404	404	397	398	10,700	398
2021-10-04	411	415	400	404	7,700	404
2021-10-01	407	410	407	410	3,900	410
2021-09-30	407	409	405	407	3,700	407
2021-09-29	404	406	402	406	15,300	406
2021-09-28	403	404	403	404	1,600	404
2021-09-27	402	404	401	402	5,900	402
2021-09-24	405	405	401	401	6,100	401
2021-09-22	400	401	394	401	3,700	401
2021-09-21	398	398	391	395	5,600	395
2021-09-17	399	402	398	399	3,300	399
2021-09-16	399	401	397	398	7,700	398
2021-09-15	402	407	397	399	13,200	399
2021-09-14	403	403	400	402	3,000	402
2021-09-13	399	403	399	402	4,000	402
2021-09-10	403	406	401	403	2,400	403
2021-09-09	406	406	403	404	2,800	404
2021-09-08	403	405	403	403	1,900	403
2021-09-07	400	405	400	403	4,700	403
2021-09-06	402	404	400	400	3,000	400
2021-09-03	398	405	398	403	10,700	403
2021-09-02	397	399	396	399	8,500	399
2021-09-01	398	398	396	397	4,400	397
2021-08-31	395	398	395	398	5,600	398
2021-08-30	402	402	389	395	29,700	395
2021-08-27	387	387	385	387	9,200	387
2021-08-26	386	387	385	385	10,100	385
2021-08-25	387	390	384	386	26,100	386
2021-08-24	394	395	384	384	39,200	384
2021-08-23	399	401	395	395	244,900	395
2021-08-20	390	391	383	391	98,300	391
2021-08-19	385	395	382	390	45,100	390
2021-08-18	376	397	373	386	68,400	386
2021-08-17	380	384	376	376	62,800	376
2021-08-16	389	395	379	379	233,600	379
2021-08-13	411	422	410	421	5,400	421
2021-08-12	410	412	410	412	300	412
2021-08-11	408	411	408	411	300	411
2021-08-10	406	408	406	407	2,400	407
2021-08-06	407	408	407	408	2,000	408
2021-08-05	407	409	407	407	5,500	407
2021-08-04	410	412	410	410	2,800	410
2021-08-03	412	412	412	412	400	412
2021-08-02	409	411	406	410	3,300	410
2021-07-30	411	411	408	409	1,100	409
2021-07-29	411	411	411	411	100	411
2021-07-28	410	410	409	410	800	410
2021-07-27	408	411	408	409	1,000	409
2021-07-26	409	412	407	410	3,100	410
2021-07-21	408	413	407	407	3,000	407
2021-07-20	406	409	405	409	5,500	409
2021-07-19	406	408	406	408	1,500	408
2021-07-16	411	411	405	408	9,200	408
2021-07-15	410	414	410	412	2,100	412
2021-07-14	415	415	410	410	2,600	410
2021-07-13	408	416	408	416	2,200	416
2021-07-12	405	409	405	409	1,900	409
2021-07-09	406	407	404	405	2,600	405
2021-07-08	407	407	406	407	900	407
2021-07-07	409	413	408	409	2,100	409
2021-07-06	411	414	408	408	5,700	408
2021-07-05	420	421	411	413	6,800	413
2021-07-02	421	421	415	417	5,700	417
2021-07-01	424	426	416	420	6,800	420
2021-06-30	422	438	422	426	9,200	426
2021-06-29	418	434	416	424	22,100	424
2021-06-28	433	440	431	431	28,200	431
2021-06-25	440	446	432	441	17,900	441
2021-06-24	434	446	426	432	45,400	432
2021-06-23	427	432	425	427	11,100	427
2021-06-22	426	430	422	424	5,400	424
2021-06-21	429	435	423	424	12,100	424
2021-06-18	436	439	431	432	6,700	432
2021-06-17	436	437	434	436	800	436
2021-06-16	437	439	433	436	2,000	436
2021-06-15	436	439	435	436	2,100	436
2021-06-14	434	435	434	435	1,100	435
2021-06-11	432	434	430	432	2,800	432
2021-06-10	435	440	433	435	3,100	435
2021-06-09	433	444	432	436	3,500	436
2021-06-08	428	433	427	432	1,900	432
2021-06-07	436	440	431	432	4,200	432
2021-06-04	445	449	435	436	13,700	436
2021-06-03	443	445	436	445	2,300	445
2021-06-02	437	445	437	444	4,700	444
2021-06-01	434	441	427	440	12,900	440
2021-05-31	421	431	421	429	7,700	429
2021-05-28	421	423	421	423	1,100	423
2021-05-27	423	423	421	421	1,400	421
2021-05-26	424	424	420	420	300	420
2021-05-25	419	420	419	419	800	419
2021-05-24	422	422	416	416	1,500	416
2021-05-21	414	416	414	416	900	416
2021-05-20	416	417	416	416	700	416
2021-05-19	413	418	412	415	2,400	415
2021-05-18	410	413	410	413	300	413
2021-05-17	413	413	406	408	1,400	408
2021-05-14	413	413	410	410	9,600	410
2021-05-13	410	424	401	401	10,700	401
2021-05-12	415	428	412	413	7,800	413
2021-05-11	418	418	413	413	2,000	413
2021-05-10	422	422	415	420	4,000	420
2021-05-07	414	423	414	423	7,500	423
2021-05-06	420	429	415	419	7,000	419
2021-04-30	410	415	406	406	9,900	406
2021-04-28	421	421	412	414	1,400	414
2021-04-27	420	443	419	421	6,300	421
2021-04-26	419	420	419	419	700	419
2021-04-23	420	425	418	419	3,200	419
2021-04-22	415	423	414	422	2,000	422
2021-04-21	415	422	407	415	5,300	415
2021-04-20	410	419	410	415	2,200	415
2021-04-19	405	412	405	411	4,000	411
2021-04-16	407	407	399	404	4,700	404
2021-04-15	402	406	399	406	9,600	406
2021-04-14	413	417	399	399	20,000	399
2021-04-13	413	415	411	413	1,500	413
2021-04-12	415	415	413	413	2,000	413
2021-04-09	419	420	415	415	1,800	415
2021-04-08	418	425	416	416	1,500	416
2021-04-07	417	420	416	418	2,500	418
2021-04-06	425	425	419	419	1,900	419
2021-04-05	423	426	419	422	2,400	422
2021-04-02	418	419	415	415	2,500	415
2021-04-01	412	417	412	417	800	417
2021-03-31	411	416	411	412	1,900	412
2021-03-30	406	408	405	408	400	408
2021-03-29	407	407	406	406	300	406
2021-03-26	407	410	406	410	2,400	410
2021-03-25	401	407	401	407	9,000	407
2021-03-24	405	406	402	402	9,200	402
2021-03-23	418	418	405	405	9,500	405
2021-03-22	423	423	417	418	2,100	418
2021-03-19	415	425	413	424	2,800	424
2021-03-18	413	417	413	416	2,200	416
2021-03-17	423	423	416	416	3,100	416
2021-03-16	423	425	423	425	1,300	425
2021-03-15	426	428	413	426	2,300	426
2021-03-12	417	429	417	427	6,700	427
2021-03-11	415	417	411	417	3,700	417
2021-03-10	406	414	406	411	3,500	411
2021-03-09	409	409	403	406	4,700	406
2021-03-08	401	409	401	409	2,900	409
2021-03-05	398	402	394	401	3,300	401
2021-03-04	398	398	389	397	7,500	397
2021-03-03	397	398	390	393	10,000	393
2021-03-02	408	408	395	399	5,100	399
2021-03-01	408	410	404	404	3,900	404
2021-02-26	404	408	400	408	4,000	408
2021-02-25	402	405	402	404	900	404
2021-02-24	415	415	398	398	23,400	398
2021-02-22	412	415	408	411	5,600	411
2021-02-19	413	416	411	412	7,600	412
2021-02-18	419	424	414	415	9,700	415
2021-02-17	414	418	412	418	7,900	418
2021-02-16	418	420	412	413	8,700	413
2021-02-15	420	420	414	418	7,500	418
2021-02-12	418	426	414	424	19,800	424
2021-02-10	406	420	402	416	28,100	416
2021-02-09	413	413	407	409	5,700	409
2021-02-08	417	423	411	415	16,500	415
2021-02-05	408	418	406	418	5,200	418
2021-02-04	413	419	408	408	6,100	408
2021-02-03	400	426	397	414	48,300	414
2021-02-02	399	408	396	402	14,100	402
2021-02-01	399	411	389	407	41,700	407
2021-01-29	430	437	414	423	18,900	423
2021-01-28	435	444	427	433	15,900	433
2021-01-27	435	450	429	441	18,800	441
2021-01-26	431	439	423	431	25,400	431
2021-01-25	441	442	421	430	26,500	430
2021-01-22	429	465	426	434	107,400	434
2021-01-21	436	437	425	430	20,700	430
2021-01-20	436	469	427	429	69,000	429
2021-01-19	417	430	417	430	16,400	430
2021-01-18	412	422	412	417	11,000	417
2021-01-15	411	442	409	413	78,500	413
2021-01-14	425	427	410	418	25,100	418
2021-01-13	429	436	420	421	67,000	421
2021-01-12	435	465	425	431	252,500	431
2021-01-08	412	454	408	429	233,800	429
2021-01-07	418	434	410	411	149,200	411
2021-01-06	413	454	410	434	346,100	434
2021-01-05	416	436	410	416	266,200	416
2021-01-04	457	483	414	426	534,400	426

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2481 (株)タウンニュース社 の時系列データ [2021年度]

2481 (株)タウンニュース社の時系列データ [2021年度]