日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

田谷(4679)の株価時系列情報

田谷(4679)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/26 2,700 2,700 2,700 2,700 100
2000/12/25 2,760 2,760 2,660 2,730 3,100
2000/12/22 2,100 2,400 2,100 2,400 1,200
2000/12/21 2,110 2,200 2,100 2,100 1,600
2000/12/20 2,520 2,520 2,500 2,500 9,000
2000/12/19 2,600 2,600 2,600 2,600 1,300
2000/12/18 2,700 2,700 2,650 2,650 200
2000/12/14 2,700 2,710 2,700 2,700 5,300
2000/12/13 2,700 2,700 2,700 2,700 3,000
2000/12/12 2,700 2,700 2,700 2,700 1,100
2000/12/07 2,600 2,600 2,600 2,600 800
2000/12/06 2,700 2,700 2,700 2,700 400
2000/12/05 2,620 2,700 2,620 2,700 300
2000/12/04 2,520 2,600 2,510 2,600 900
2000/12/01 2,660 2,660 2,600 2,600 1,600
2000/11/30 2,700 2,700 2,660 2,660 9,200
2000/11/28 2,650 2,690 2,650 2,660 1,500
2000/11/27 2,800 2,800 2,600 2,600 2,400
2000/11/24 2,800 2,800 2,800 2,800 1,500
2000/11/22 2,835 2,835 2,800 2,800 400
2000/11/21 2,845 2,845 2,795 2,795 600
2000/11/20 2,890 2,890 2,850 2,850 200
2000/11/17 2,900 2,900 2,850 2,850 200
2000/11/16 2,900 2,900 2,850 2,850 800
2000/11/15 2,900 2,900 2,850 2,900 2,600
2000/11/14 2,900 2,900 2,850 2,850 1,500
2000/11/13 2,900 2,900 2,850 2,850 1,300
2000/11/10 2,900 2,900 2,900 2,900 1,900
2000/11/09 2,865 2,900 2,865 2,900 200
2000/11/08 2,850 2,850 2,850 2,850 1,000
2000/11/07 2,800 2,850 2,800 2,850 3,000
2000/11/06 2,900 2,900 2,900 2,900 600
2000/11/02 2,950 2,950 2,900 2,900 1,500
2000/10/31 2,950 2,950 2,950 2,950 100
2000/10/26 2,800 3,000 2,800 3,000 4,500
2000/10/25 3,000 3,000 3,000 3,000 900
2000/10/24 3,000 3,000 2,990 3,000 1,200
2000/10/23 2,940 2,940 2,850 2,850 2,100
2000/10/20 2,900 2,940 2,900 2,940 300
2000/10/19 2,900 2,900 2,890 2,900 5,100
2000/10/18 2,900 2,900 2,900 2,900 7,400
2000/10/17 2,950 2,950 2,950 2,950 100
2000/10/16 3,000 3,000 2,950 2,950 5,300
2000/10/12 2,980 3,000 2,950 3,000 1,600
2000/10/11 3,000 3,010 3,000 3,010 3,900
2000/10/10 3,050 3,090 3,050 3,050 600
2000/10/06 3,000 3,050 3,000 3,050 16,600
2000/10/05 3,000 3,000 3,000 3,000 2,100
2000/10/04 3,000 3,000 3,000 3,000 8,000
2000/10/03 3,000 3,000 3,000 3,000 2,600
2000/10/02 3,070 3,070 3,000 3,000 4,200
2000/09/29 3,050 3,050 3,000 3,050 4,800
2000/09/28 3,000 3,050 3,000 3,040 4,100
2000/09/27 2,930 2,930 2,930 2,930 100
2000/09/26 2,710 2,800 2,710 2,800 1,200
2000/09/25 3,170 3,170 2,820 3,060 2,100
2000/09/22 2,800 2,820 2,800 2,820 400
2000/09/21 2,715 2,755 2,610 2,750 11,900
2000/09/20 2,825 2,850 2,715 2,715 2,900
2000/09/19 2,850 2,850 2,820 2,820 4,700
2000/09/18 2,890 2,890 2,850 2,850 1,000
2000/09/14 2,900 2,900 2,860 2,860 600
2000/09/13 2,990 2,990 2,990 2,990 100
2000/09/12 3,060 3,060 3,060 3,060 400
2000/09/11 2,900 2,900 2,900 2,900 1,000
2000/09/08 2,850 2,850 2,850 2,850 100
2000/09/07 2,900 2,900 2,850 2,850 1,300
2000/09/06 2,890 2,890 2,850 2,890 2,000
2000/09/05 2,850 2,900 2,850 2,900 4,200
2000/09/04 2,800 2,900 2,800 2,900 4,400
2000/09/01 3,080 3,080 3,080 3,080 100
2000/08/31 3,050 3,050 2,950 2,950 3,200
2000/08/30 3,090 3,090 3,050 3,050 1,300
2000/08/29 3,050 3,150 3,000 3,150 4,100
2000/08/28 3,050 3,050 3,050 3,050 500
2000/08/25 3,150 3,160 3,100 3,150 3,900
2000/08/24 3,160 3,160 3,010 3,150 11,600
2000/08/23 3,200 3,200 3,130 3,130 8,400
2000/08/22 3,180 3,180 3,100 3,100 12,000
2000/08/21 3,190 3,240 3,180 3,200 13,300
2000/08/18 3,290 3,290 3,150 3,160 7,500
2000/08/17 3,130 3,290 3,130 3,280 33,100
2000/08/16 3,090 3,200 3,080 3,170 32,200
2000/08/15 3,010 3,090 3,010 3,050 10,500
2000/08/14 3,060 3,060 3,000 3,000 5,200
2000/08/11 2,850 3,050 2,850 3,000 22,400
2000/08/10 2,860 2,860 2,810 2,860 1,400
2000/08/09 2,850 2,850 2,820 2,820 2,700
2000/08/08 2,810 2,810 2,810 2,810 500
2000/08/07 3,000 3,000 2,810 2,810 500
2000/08/04 2,880 2,880 2,880 2,880 1,300
2000/08/03 2,835 2,880 2,830 2,880 4,700
2000/08/02 2,805 2,830 2,750 2,830 1,700
2000/08/01 2,800 2,800 2,800 2,800 3,600
2000/07/31 2,820 2,870 2,810 2,830 6,000
2000/07/28 2,870 2,870 2,870 2,870 2,000
2000/07/25 3,000 3,000 3,000 3,000 2,000
2000/07/24 2,820 2,830 2,800 2,820 19,000
2000/07/21 2,800 2,850 2,800 2,820 8,000
2000/07/19 2,800 2,800 2,800 2,800 1,000
2000/07/18 2,755 2,810 2,750 2,800 16,000
2000/07/17 2,760 2,760 2,750 2,750 5,000
2000/07/14 2,790 2,790 2,720 2,790 13,000
2000/07/13 3,010 3,010 2,720 2,720 23,000
2000/07/12 3,000 3,010 3,000 3,010 10,000
2000/07/11 3,020 3,020 3,000 3,000 9,000
2000/07/10 3,010 3,060 3,010 3,020 9,000
2000/07/07 3,080 3,090 3,060 3,070 10,000
2000/07/06 3,060 3,060 3,060 3,060 9,000
2000/07/05 3,050 3,070 3,050 3,070 10,000
2000/07/04 3,000 3,000 3,000 3,000 3,000
2000/07/03 3,000 3,100 3,000 3,100 20,000
2000/06/30 3,000 3,000 2,980 3,000 51,000
2000/06/29 2,800 3,030 2,800 3,000 22,000
2000/06/27 2,780 2,780 2,780 2,780 3,000
2000/06/26 2,710 2,850 2,710 2,770 10,000
2000/06/23 2,700 2,700 2,700 2,700 4,000
2000/06/21 3,010 3,010 2,950 2,980 4,000
2000/06/20 3,050 3,050 2,980 3,000 84,000
2000/06/19 2,900 3,050 2,880 3,050 31,000
2000/06/16 2,750 2,800 2,750 2,800 3,000
2000/06/15 2,750 2,750 2,740 2,750 8,000
2000/06/14 2,650 2,700 2,650 2,700 14,000
2000/06/13 2,650 2,650 2,650 2,650 1,000
2000/06/12 2,750 2,750 2,650 2,750 5,000
2000/06/09 2,600 2,750 2,600 2,750 8,000
2000/06/08 2,585 2,585 2,585 2,585 1,000
2000/06/07 2,580 2,580 2,580 2,580 3,000
2000/06/06 2,650 2,700 2,650 2,700 7,000
2000/06/05 2,650 2,700 2,650 2,700 21,000
2000/06/02 2,530 2,650 2,530 2,650 14,000
2000/06/01 2,480 2,570 2,480 2,570 5,000
2000/05/31 2,330 2,600 2,330 2,600 27,000
2000/05/30 2,330 2,370 2,330 2,370 4,000
2000/05/29 2,450 2,450 2,450 2,450 3,000
2000/05/26 2,310 2,500 2,310 2,450 19,000
2000/05/25 2,350 2,350 2,310 2,310 4,000
2000/05/24 2,320 2,390 2,320 2,350 10,000
2000/05/23 2,320 2,400 2,320 2,360 14,000
2000/05/22 2,400 2,450 2,350 2,400 13,000
2000/05/19 2,400 2,400 2,400 2,400 10,000
2000/05/18 2,400 2,450 2,400 2,450 13,000
2000/05/17 2,355 2,405 2,355 2,400 11,000
2000/05/16 2,380 2,400 2,350 2,350 7,000
2000/05/15 2,350 2,400 2,350 2,380 17,000
2000/05/12 2,200 2,350 2,200 2,350 21,000
2000/05/11 2,170 2,170 2,150 2,150 5,000
2000/05/10 2,160 2,220 2,160 2,200 11,000
2000/05/09 2,050 2,150 2,050 2,150 8,000
2000/05/08 2,000 2,000 2,000 2,000 5,000
2000/05/02 1,900 1,900 1,900 1,900 2,000
2000/05/01 1,850 1,871 1,850 1,870 7,000
2000/04/28 1,870 1,870 1,870 1,870 2,000
2000/04/27 1,870 1,870 1,870 1,870 1,000
2000/04/26 2,120 2,120 2,120 2,120 2,000
2000/04/25 2,120 2,120 2,120 2,120 4,000
2000/04/21 1,870 1,870 1,850 1,850 2,000
2000/04/19 1,910 1,911 1,910 1,910 3,000
2000/04/18 1,910 1,910 1,910 1,910 5,000
2000/04/14 1,900 1,910 1,900 1,910 3,000
2000/04/13 1,950 1,950 1,950 1,950 1,000
2000/04/12 1,900 1,950 1,900 1,950 3,000
2000/04/11 1,999 1,999 1,999 1,999 8,000
2000/04/10 1,999 1,999 1,999 1,999 1,000
2000/04/07 1,971 2,050 1,970 2,050 5,000
2000/04/05 1,990 2,000 1,970 1,971 10,000
2000/04/04 1,970 1,990 1,970 1,990 3,000
2000/04/03 1,970 1,970 1,970 1,970 2,000
2000/03/30 1,979 1,979 1,906 1,910 12,000
2000/03/29 1,950 1,979 1,950 1,979 2,000
2000/03/28 1,950 1,950 1,950 1,950 2,000
2000/03/27 1,901 1,991 1,901 1,991 3,000
2000/03/24 1,902 1,930 1,900 1,900 6,000
2000/03/23 1,900 1,910 1,900 1,900 3,000
2000/03/22 1,900 1,900 1,890 1,890 6,000
2000/03/21 1,880 1,920 1,880 1,900 8,000
2000/03/17 1,860 1,900 1,860 1,880 4,000
2000/03/16 1,816 1,835 1,816 1,835 2,000
2000/03/15 1,801 1,810 1,801 1,810 12,000
2000/03/14 1,801 1,801 1,801 1,801 1,000
2000/03/13 1,900 1,900 1,900 1,900 2,000
2000/03/10 1,990 1,990 1,901 1,901 9,000
2000/03/09 1,930 1,960 1,901 1,960 5,000
2000/03/08 1,999 1,999 1,960 1,960 6,000
2000/03/07 2,000 2,000 2,000 2,000 1,000
2000/03/06 2,100 2,100 2,050 2,050 5,000
2000/03/02 2,090 2,100 2,010 2,100 7,000
2000/03/01 2,090 2,095 2,020 2,050 6,000
2000/02/29 2,100 2,100 2,010 2,090 9,000
2000/02/25 2,175 2,205 2,100 2,100 16,000
2000/02/24 2,115 2,160 2,115 2,150 6,000
2000/02/23 2,050 2,100 2,050 2,100 6,000
2000/02/22 2,050 2,050 2,010 2,050 12,000
2000/02/21 2,025 2,025 1,990 2,000 13,000
2000/02/18 2,100 2,100 2,010 2,010 8,000
2000/02/17 2,100 2,100 2,100 2,100 9,000
2000/02/16 2,100 2,100 2,100 2,100 14,000
2000/02/15 2,300 2,300 2,100 2,100 2,000
2000/02/14 2,460 2,460 2,300 2,300 2,000
2000/02/10 2,490 2,490 2,380 2,380 3,000
2000/02/09 2,400 2,530 2,400 2,530 17,000
2000/02/08 2,330 2,400 2,330 2,360 21,000
2000/02/07 2,155 2,170 2,155 2,170 3,000
2000/02/04 2,200 2,280 2,140 2,150 11,000
2000/02/03 2,140 2,200 2,095 2,120 30,000
2000/02/02 2,100 2,120 2,100 2,120 9,000
2000/02/01 2,090 2,100 2,090 2,100 7,000
2000/01/31 2,010 2,010 2,010 2,010 1,000
2000/01/28 2,050 2,090 2,050 2,090 4,000
2000/01/27 1,950 1,980 1,950 1,980 5,000
2000/01/26 1,950 2,000 1,950 2,000 7,000
2000/01/25 1,960 2,000 1,960 2,000 6,000
2000/01/24 2,100 2,100 2,000 2,040 3,000
2000/01/21 2,100 2,100 2,100 2,100 2,000
2000/01/20 2,250 2,250 2,150 2,150 7,000
2000/01/19 2,250 2,290 2,250 2,250 8,000
2000/01/18 2,220 2,250 2,220 2,250 5,000
2000/01/17 2,200 2,220 2,200 2,220 5,000
2000/01/14 2,090 2,090 2,050 2,050 6,000
2000/01/13 2,050 2,050 2,050 2,050 5,000
2000/01/12 1,980 2,050 1,910 2,050 9,000
2000/01/11 2,020 2,050 1,910 1,910 7,000
2000/01/07 2,000 2,025 2,000 2,020 6,000
2000/01/06 2,040 2,045 2,010 2,015 4,000
2000/01/05 2,140 2,140 2,045 2,045 6,000
2000/01/04 2,140 2,140 2,140 2,140 1,000

このページの先頭へ