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
2001/12/28 2,130 2,130 2,100 2,100 900
2001/12/27 2,090 2,090 2,065 2,065 600
2001/12/26 2,075 2,095 2,060 2,095 1,300
2001/12/25 2,260 2,260 2,150 2,150 4,000
2001/12/21 1,987 2,040 1,987 2,040 5,900
2001/12/20 2,050 2,060 1,983 1,987 11,800
2001/12/19 1,975 2,000 1,948 1,975 2,500
2001/12/18 1,940 2,000 1,940 1,970 3,100
2001/12/17 2,080 2,080 1,970 1,970 5,900
2001/12/14 2,100 2,140 2,100 2,100 6,100
2001/12/13 2,130 2,190 2,100 2,120 3,100
2001/12/12 2,130 2,200 2,100 2,170 5,900
2001/12/11 2,185 2,185 2,135 2,180 7,800
2001/12/10 2,210 2,210 2,180 2,185 2,200
2001/12/07 2,200 2,290 2,200 2,250 3,100
2001/12/06 2,200 2,290 2,140 2,200 10,700
2001/12/05 2,190 2,200 2,160 2,200 4,600
2001/12/04 2,270 2,270 2,100 2,140 16,900
2001/12/03 2,180 2,270 2,180 2,270 4,200
2001/11/30 2,250 2,250 2,155 2,180 6,300
2001/11/29 2,190 2,230 2,150 2,170 22,400
2001/11/28 2,255 2,265 2,200 2,200 15,400
2001/11/27 2,350 2,350 2,250 2,250 24,800
2001/11/26 2,390 2,390 2,340 2,350 5,800
2001/11/22 2,435 2,435 2,360 2,385 2,100
2001/11/21 2,380 2,435 2,360 2,380 4,600
2001/11/20 2,425 2,455 2,415 2,420 3,600
2001/11/19 2,590 2,600 2,470 2,500 7,000
2001/11/16 2,410 2,550 2,400 2,550 4,800
2001/11/15 2,440 2,450 2,420 2,440 1,300
2001/11/14 2,490 2,490 2,440 2,440 2,700
2001/11/13 2,450 2,500 2,430 2,495 5,100
2001/11/12 2,590 2,590 2,490 2,490 5,000
2001/11/09 2,550 2,625 2,530 2,600 3,800
2001/11/08 2,670 2,690 2,645 2,645 2,700
2001/11/07 2,655 2,690 2,600 2,675 10,200
2001/11/06 2,510 2,530 2,500 2,500 11,600
2001/11/05 2,580 2,625 2,510 2,510 4,800
2001/11/02 2,640 2,680 2,610 2,655 5,100
2001/11/01 2,700 2,710 2,480 2,480 36,200
2001/10/31 2,780 2,860 2,780 2,860 114,100
2001/10/30 2,780 2,790 2,730 2,780 22,000
2001/10/29 2,790 2,795 2,755 2,790 13,700
2001/10/26 2,720 2,770 2,720 2,750 11,200
2001/10/25 2,700 2,800 2,700 2,700 7,500
2001/10/24 2,720 2,750 2,660 2,700 13,200
2001/10/23 2,665 2,900 2,665 2,800 54,800
2001/10/22 2,515 2,660 2,515 2,650 33,500
2001/10/19 2,395 2,395 2,310 2,370 800
2001/10/18 2,400 2,400 2,320 2,340 2,000
2001/10/17 2,380 2,420 2,360 2,400 7,000
2001/10/16 2,480 2,500 2,380 2,390 2,900
2001/10/15 2,320 2,440 2,320 2,440 18,400
2001/10/12 2,360 2,360 2,320 2,320 1,500
2001/10/11 2,390 2,390 2,310 2,320 2,000
2001/10/10 2,300 2,300 2,240 2,270 3,300
2001/10/09 2,360 2,365 2,360 2,365 1,400
2001/10/05 2,500 2,500 2,380 2,400 2,300
2001/10/04 2,500 2,500 2,400 2,400 4,300
2001/10/03 2,370 2,480 2,370 2,480 7,400
2001/10/02 2,300 2,390 2,300 2,360 3,500
2001/10/01 2,285 2,285 2,200 2,220 1,800
2001/09/28 2,200 2,280 2,175 2,280 3,400
2001/09/27 2,165 2,200 2,165 2,200 900
2001/09/26 2,150 2,190 2,150 2,150 1,200
2001/09/25 2,190 2,190 2,150 2,150 4,300
2001/09/21 2,200 2,200 2,150 2,150 3,000
2001/09/20 2,195 2,195 2,160 2,170 1,800
2001/09/19 2,170 2,200 2,160 2,200 3,300
2001/09/18 2,190 2,200 2,160 2,160 3,500
2001/09/17 2,220 2,220 2,180 2,200 2,400
2001/09/14 2,285 2,290 2,220 2,270 3,200
2001/09/13 2,240 2,240 2,210 2,210 800
2001/09/12 2,200 2,200 2,050 2,160 3,800
2001/09/11 2,210 2,230 2,200 2,220 4,500
2001/09/10 2,250 2,250 2,220 2,240 3,000
2001/09/07 2,300 2,310 2,250 2,280 4,200
2001/09/06 2,320 2,390 2,310 2,315 2,600
2001/09/05 2,350 2,420 2,350 2,370 6,500
2001/09/04 2,345 2,350 2,300 2,350 2,500
2001/09/03 2,370 2,370 2,310 2,310 5,000
2001/08/31 2,440 2,480 2,400 2,450 1,600
2001/08/30 2,495 2,500 2,460 2,500 4,100
2001/08/29 2,440 2,560 2,440 2,510 3,100
2001/08/28 2,600 2,600 2,550 2,600 3,600
2001/08/27 2,760 2,760 2,600 2,600 4,200
2001/08/24 2,605 2,630 2,550 2,600 8,900
2001/08/23 2,640 2,640 2,580 2,580 4,800
2001/08/22 2,610 2,610 2,570 2,600 11,600
2001/08/21 2,630 2,630 2,570 2,600 7,900
2001/08/20 2,590 2,630 2,525 2,590 9,600
2001/08/17 2,645 2,645 2,580 2,590 3,200
2001/08/16 2,660 2,660 2,500 2,640 6,400
2001/08/15 2,640 2,640 2,580 2,620 4,300
2001/08/14 2,655 2,655 2,580 2,640 5,600
2001/08/13 2,680 2,680 2,640 2,650 4,000
2001/08/10 2,600 2,640 2,550 2,640 4,300
2001/08/09 2,620 2,620 2,510 2,570 4,000
2001/08/08 2,500 2,510 2,450 2,500 4,200
2001/08/07 2,400 2,550 2,380 2,500 11,300
2001/08/06 2,360 2,380 2,360 2,360 2,400
2001/08/03 2,315 2,360 2,310 2,350 1,600
2001/08/02 2,310 2,330 2,300 2,305 2,300
2001/08/01 2,300 2,380 2,270 2,380 2,600
2001/07/31 2,390 2,395 2,290 2,330 5,500
2001/07/30 2,410 2,430 2,400 2,400 5,200
2001/07/27 2,415 2,440 2,360 2,400 13,700
2001/07/26 2,200 2,300 2,200 2,300 25,100
2001/07/25 2,250 2,275 2,150 2,150 25,100
2001/07/24 2,340 2,340 2,250 2,300 6,200
2001/07/23 2,350 2,400 2,330 2,340 6,000
2001/07/19 2,650 2,655 2,520 2,520 3,100
2001/07/18 2,650 2,700 2,620 2,650 7,100
2001/07/17 2,650 2,650 2,600 2,650 11,500
2001/07/16 2,595 2,600 2,460 2,600 7,600
2001/07/13 2,530 2,595 2,500 2,595 5,100
2001/07/12 2,300 2,540 2,300 2,450 18,800
2001/07/11 2,720 2,720 2,650 2,650 1,100
2001/07/10 2,720 2,720 2,720 2,720 1,100
2001/07/09 2,840 2,840 2,800 2,800 4,500
2001/07/06 2,810 2,810 2,800 2,800 9,100
2001/07/05 2,870 2,870 2,800 2,800 1,200
2001/07/04 2,890 2,890 2,890 2,890 200
2001/07/03 2,850 2,860 2,850 2,860 400
2001/07/02 2,900 2,900 2,890 2,890 200
2001/06/29 2,850 2,850 2,850 2,850 100
2001/06/28 2,760 2,850 2,760 2,850 600
2001/06/26 2,800 2,800 2,750 2,750 200
2001/06/25 2,750 2,750 2,750 2,750 1,900
2001/06/22 2,745 2,745 2,680 2,700 1,600
2001/06/21 2,720 2,750 2,700 2,750 800
2001/06/20 2,840 2,840 2,800 2,800 800
2001/06/19 2,775 2,800 2,770 2,800 400
2001/06/18 2,800 2,800 2,770 2,770 200
2001/06/15 2,900 2,900 2,800 2,800 3,300
2001/06/14 2,900 2,900 2,900 2,900 800
2001/06/13 2,950 2,950 2,900 2,950 500
2001/06/12 2,930 2,950 2,930 2,950 500
2001/06/11 2,950 2,950 2,930 2,930 300
2001/06/08 2,990 2,990 2,910 2,950 400
2001/06/07 2,950 2,990 2,950 2,990 500
2001/06/06 2,950 2,950 2,950 2,950 100
2001/06/05 2,900 2,900 2,900 2,900 200
2001/06/04 2,900 2,930 2,900 2,930 400
2001/06/01 2,950 2,950 2,890 2,890 2,100
2001/05/31 2,980 2,990 2,980 2,980 1,400
2001/05/30 3,000 3,030 2,990 2,990 4,000
2001/05/29 2,990 3,080 2,990 3,000 3,100
2001/05/28 3,000 3,000 2,960 3,000 400
2001/05/25 3,050 3,050 3,000 3,000 2,200
2001/05/24 3,000 3,000 2,950 2,950 2,700
2001/05/23 3,080 3,080 3,000 3,000 600
2001/05/22 2,890 3,110 2,880 3,110 10,600
2001/05/21 2,835 2,835 2,800 2,805 6,200
2001/05/18 2,840 2,840 2,835 2,835 800
2001/05/17 2,900 2,900 2,835 2,835 600
2001/05/15 2,900 2,900 2,900 2,900 200
2001/05/14 2,970 3,000 2,900 2,900 2,100
2001/05/11 2,970 2,970 2,970 2,970 700
2001/05/10 2,940 3,000 2,900 2,900 1,000
2001/05/09 2,955 2,955 2,955 2,955 100
2001/05/08 2,950 2,950 2,950 2,950 800
2001/05/07 2,950 2,980 2,950 2,950 500
2001/05/02 2,955 3,000 2,950 2,950 1,900
2001/05/01 2,850 3,000 2,850 2,910 2,800
2001/04/27 2,900 2,900 2,900 2,900 200
2001/04/26 2,900 2,900 2,900 2,900 200
2001/04/25 2,950 2,950 2,920 2,930 1,400
2001/04/24 2,900 2,900 2,880 2,900 1,500
2001/04/23 2,800 2,850 2,800 2,850 8,000
2001/04/20 2,850 2,850 2,800 2,800 9,900
2001/04/19 2,735 2,805 2,735 2,805 1,600
2001/04/18 2,655 2,750 2,655 2,750 1,300
2001/04/17 2,890 2,890 2,875 2,880 5,200
2001/04/16 2,890 2,950 2,890 2,890 3,800
2001/04/13 2,890 2,890 2,890 2,890 28,000
2001/04/10 2,890 2,890 2,890 2,890 100
2001/04/09 2,980 2,980 2,930 2,930 4,400
2001/04/06 2,850 2,900 2,850 2,900 10,300
2001/04/05 2,845 2,850 2,845 2,850 600
2001/04/04 2,750 2,750 2,750 2,750 2,000
2001/04/02 2,750 2,780 2,750 2,780 2,200
2001/03/30 2,800 2,800 2,750 2,750 500
2001/03/27 2,800 2,800 2,800 2,800 100
2001/03/26 2,850 2,850 2,700 2,750 3,400
2001/03/23 2,740 2,740 2,700 2,700 1,700
2001/03/22 2,900 2,900 2,900 2,900 10,100
2001/03/21 2,850 2,850 2,850 2,850 1,400
2001/03/16 2,900 2,900 2,830 2,850 12,100
2001/03/15 2,850 2,850 2,840 2,850 1,600
2001/03/14 2,820 2,820 2,820 2,820 400
2001/03/13 2,800 2,890 2,800 2,890 2,100
2001/03/12 2,900 2,920 2,900 2,900 4,800
2001/03/09 2,905 2,905 2,900 2,900 6,500
2001/03/08 2,900 2,910 2,900 2,900 21,200
2001/03/07 2,930 2,930 2,900 2,900 4,400
2001/03/06 2,900 2,900 2,895 2,900 2,800
2001/03/05 2,890 2,980 2,890 2,895 13,500
2001/03/02 2,870 2,900 2,870 2,890 3,100
2001/03/01 2,805 2,900 2,800 2,870 4,000
2001/02/28 2,800 2,800 2,760 2,760 1,300
2001/02/27 2,800 2,800 2,720 2,800 1,700
2001/02/26 2,910 2,910 2,750 2,750 1,200
2001/02/23 2,700 2,710 2,660 2,710 3,400
2001/02/22 2,650 2,700 2,650 2,660 2,900
2001/02/21 2,550 2,550 2,550 2,550 200
2001/02/20 2,600 2,600 2,600 2,600 2,400
2001/02/19 2,500 2,600 2,500 2,590 1,800
2001/02/16 2,540 2,540 2,510 2,510 1,300
2001/02/15 2,500 2,600 2,500 2,600 3,100
2001/02/14 2,600 2,600 2,495 2,500 900
2001/02/13 2,640 2,640 2,400 2,400 1,100
2001/02/09 2,320 2,400 2,320 2,400 1,600
2001/02/08 2,450 2,450 2,350 2,350 1,200
2001/02/07 2,450 2,500 2,450 2,450 400
2001/02/06 2,450 2,450 2,450 2,450 600
2001/02/05 2,500 2,500 2,500 2,500 300
2001/02/02 2,500 2,510 2,490 2,510 6,700
2001/02/01 2,500 2,550 2,500 2,550 1,300
2001/01/31 2,620 2,620 2,620 2,620 1,400
2001/01/29 2,625 2,625 2,620 2,620 200
2001/01/26 2,550 2,550 2,500 2,500 1,700
2001/01/25 2,400 2,440 2,400 2,440 3,300
2001/01/24 2,400 2,420 2,400 2,400 900
2001/01/23 2,365 2,400 2,360 2,400 1,300
2001/01/22 2,365 2,365 2,360 2,360 800
2001/01/19 2,350 2,360 2,310 2,360 4,200
2001/01/18 2,350 2,350 2,250 2,250 2,800
2001/01/16 2,390 2,410 2,300 2,350 3,400
2001/01/15 2,390 2,390 2,390 2,390 100
2001/01/12 2,150 2,150 2,150 2,150 100
2001/01/11 2,400 2,400 2,400 2,400 300
2001/01/10 2,415 2,415 2,415 2,415 100
2001/01/09 2,450 2,450 2,400 2,400 8,600
2001/01/05 2,650 2,650 2,650 2,650 100
2001/01/04 2,685 2,690 2,685 2,690 200

このページの先頭へ