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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,020 | 1,023 | 1,020 | 1,023 | 900 |
| 2002/12/27 | 1,025 | 1,058 | 1,019 | 1,050 | 2,200 |
| 2002/12/26 | 1,024 | 1,024 | 1,002 | 1,002 | 3,100 |
| 2002/12/25 | 1,061 | 1,061 | 1,029 | 1,029 | 5,300 |
| 2002/12/24 | 990 | 990 | 950 | 950 | 3,000 |
| 2002/12/20 | 925 | 990 | 921 | 988 | 8,300 |
| 2002/12/19 | 931 | 931 | 922 | 925 | 3,300 |
| 2002/12/18 | 945 | 945 | 933 | 938 | 3,500 |
| 2002/12/17 | 938 | 960 | 930 | 930 | 4,800 |
| 2002/12/16 | 950 | 950 | 937 | 938 | 3,900 |
| 2002/12/13 | 960 | 990 | 958 | 972 | 7,700 |
| 2002/12/12 | 959 | 980 | 959 | 980 | 2,200 |
| 2002/12/11 | 995 | 1,000 | 989 | 989 | 5,000 |
| 2002/12/10 | 1,008 | 1,008 | 999 | 1,002 | 4,500 |
| 2002/12/09 | 1,000 | 1,008 | 1,000 | 1,008 | 1,900 |
| 2002/12/06 | 1,050 | 1,050 | 1,025 | 1,028 | 3,600 |
| 2002/12/05 | 1,080 | 1,080 | 1,020 | 1,020 | 4,900 |
| 2002/12/04 | 1,120 | 1,120 | 1,020 | 1,020 | 6,700 |
| 2002/12/03 | 1,140 | 1,150 | 1,100 | 1,100 | 25,700 |
| 2002/12/02 | 1,051 | 1,070 | 1,050 | 1,070 | 10,400 |
| 2002/11/29 | 940 | 980 | 930 | 970 | 23,300 |
| 2002/11/28 | 932 | 933 | 921 | 930 | 17,500 |
| 2002/11/27 | 950 | 954 | 947 | 949 | 6,600 |
| 2002/11/26 | 950 | 950 | 930 | 936 | 3,800 |
| 2002/11/25 | 960 | 980 | 930 | 950 | 15,400 |
| 2002/11/22 | 950 | 950 | 920 | 930 | 9,100 |
| 2002/11/21 | 995 | 995 | 990 | 995 | 3,300 |
| 2002/11/20 | 882 | 915 | 882 | 915 | 6,100 |
| 2002/11/19 | 880 | 891 | 880 | 883 | 5,800 |
| 2002/11/18 | 884 | 885 | 876 | 883 | 3,200 |
| 2002/11/15 | 896 | 900 | 871 | 871 | 7,500 |
| 2002/11/14 | 980 | 981 | 907 | 916 | 8,400 |
| 2002/11/13 | 1,040 | 1,040 | 985 | 986 | 8,700 |
| 2002/11/12 | 1,040 | 1,043 | 1,032 | 1,041 | 2,800 |
| 2002/11/11 | 1,046 | 1,049 | 1,040 | 1,041 | 1,500 |
| 2002/11/08 | 1,058 | 1,069 | 1,057 | 1,060 | 2,900 |
| 2002/11/07 | 1,098 | 1,098 | 1,040 | 1,060 | 5,700 |
| 2002/11/06 | 1,059 | 1,075 | 1,057 | 1,070 | 5,100 |
| 2002/11/05 | 1,100 | 1,100 | 1,070 | 1,071 | 7,900 |
| 2002/11/01 | 1,099 | 1,100 | 1,082 | 1,099 | 2,100 |
| 2002/10/31 | 1,102 | 1,110 | 1,101 | 1,102 | 1,800 |
| 2002/10/30 | 1,100 | 1,117 | 1,100 | 1,101 | 2,400 |
| 2002/10/29 | 1,110 | 1,110 | 1,080 | 1,081 | 9,800 |
| 2002/10/28 | 1,135 | 1,135 | 1,110 | 1,110 | 5,000 |
| 2002/10/25 | 1,155 | 1,155 | 1,133 | 1,133 | 4,400 |
| 2002/10/24 | 1,140 | 1,140 | 1,130 | 1,135 | 2,100 |
| 2002/10/23 | 1,130 | 1,138 | 1,109 | 1,130 | 2,200 |
| 2002/10/22 | 1,121 | 1,140 | 1,090 | 1,103 | 12,900 |
| 2002/10/21 | 1,121 | 1,139 | 1,118 | 1,120 | 6,300 |
| 2002/10/18 | 1,099 | 1,140 | 1,070 | 1,118 | 9,000 |
| 2002/10/17 | 1,089 | 1,100 | 1,041 | 1,100 | 19,900 |
| 2002/10/16 | 1,239 | 1,239 | 1,040 | 1,089 | 25,700 |
| 2002/10/15 | 1,250 | 1,251 | 1,235 | 1,235 | 4,300 |
| 2002/10/11 | 1,250 | 1,250 | 1,200 | 1,246 | 5,200 |
| 2002/10/10 | 1,203 | 1,203 | 1,190 | 1,190 | 3,600 |
| 2002/10/09 | 1,230 | 1,231 | 1,201 | 1,201 | 5,800 |
| 2002/10/08 | 1,301 | 1,320 | 1,290 | 1,290 | 7,800 |
| 2002/10/07 | 1,315 | 1,315 | 1,250 | 1,260 | 3,800 |
| 2002/10/04 | 1,340 | 1,355 | 1,340 | 1,355 | 1,800 |
| 2002/10/03 | 1,360 | 1,378 | 1,350 | 1,370 | 6,000 |
| 2002/10/02 | 1,385 | 1,400 | 1,380 | 1,380 | 4,700 |
| 2002/10/01 | 1,402 | 1,411 | 1,385 | 1,405 | 6,900 |
| 2002/09/30 | 1,465 | 1,465 | 1,430 | 1,450 | 8,900 |
| 2002/09/27 | 1,469 | 1,499 | 1,469 | 1,488 | 5,500 |
| 2002/09/26 | 1,506 | 1,515 | 1,455 | 1,476 | 10,500 |
| 2002/09/25 | 1,530 | 1,530 | 1,500 | 1,504 | 8,200 |
| 2002/09/24 | 1,524 | 1,560 | 1,522 | 1,560 | 4,500 |
| 2002/09/20 | 1,538 | 1,545 | 1,509 | 1,545 | 6,900 |
| 2002/09/19 | 1,541 | 1,580 | 1,522 | 1,538 | 12,100 |
| 2002/09/18 | 1,580 | 1,580 | 1,540 | 1,550 | 1,600 |
| 2002/09/17 | 1,550 | 1,581 | 1,550 | 1,580 | 4,600 |
| 2002/09/13 | 1,570 | 1,570 | 1,541 | 1,549 | 9,000 |
| 2002/09/12 | 1,541 | 1,594 | 1,541 | 1,566 | 2,500 |
| 2002/09/11 | 1,560 | 1,589 | 1,540 | 1,540 | 9,400 |
| 2002/09/10 | 1,599 | 1,599 | 1,530 | 1,530 | 11,700 |
| 2002/09/09 | 1,580 | 1,599 | 1,580 | 1,590 | 3,200 |
| 2002/09/06 | 1,600 | 1,600 | 1,582 | 1,586 | 3,600 |
| 2002/09/05 | 1,603 | 1,620 | 1,598 | 1,605 | 12,200 |
| 2002/09/04 | 1,648 | 1,648 | 1,600 | 1,600 | 3,500 |
| 2002/09/03 | 1,673 | 1,700 | 1,650 | 1,700 | 1,500 |
| 2002/09/02 | 1,709 | 1,709 | 1,672 | 1,672 | 1,700 |
| 2002/08/30 | 1,710 | 1,710 | 1,700 | 1,709 | 6,300 |
| 2002/08/29 | 1,739 | 1,739 | 1,710 | 1,710 | 3,500 |
| 2002/08/28 | 1,701 | 1,735 | 1,701 | 1,735 | 3,000 |
| 2002/08/27 | 1,738 | 1,738 | 1,731 | 1,731 | 2,600 |
| 2002/08/26 | 1,735 | 1,739 | 1,725 | 1,739 | 5,100 |
| 2002/08/23 | 1,713 | 1,735 | 1,713 | 1,720 | 6,500 |
| 2002/08/22 | 1,734 | 1,734 | 1,706 | 1,734 | 5,700 |
| 2002/08/21 | 1,737 | 1,750 | 1,700 | 1,735 | 3,200 |
| 2002/08/20 | 1,770 | 1,770 | 1,750 | 1,767 | 6,000 |
| 2002/08/19 | 1,750 | 1,769 | 1,735 | 1,750 | 10,000 |
| 2002/08/16 | 1,772 | 1,780 | 1,720 | 1,750 | 4,000 |
| 2002/08/15 | 1,740 | 1,780 | 1,740 | 1,742 | 1,600 |
| 2002/08/14 | 1,759 | 1,759 | 1,730 | 1,730 | 2,800 |
| 2002/08/13 | 1,763 | 1,765 | 1,720 | 1,763 | 4,100 |
| 2002/08/12 | 1,748 | 1,749 | 1,712 | 1,712 | 1,500 |
| 2002/08/09 | 1,720 | 1,749 | 1,699 | 1,749 | 3,300 |
| 2002/08/08 | 1,713 | 1,721 | 1,713 | 1,720 | 4,700 |
| 2002/08/07 | 1,719 | 1,719 | 1,685 | 1,714 | 2,000 |
| 2002/08/06 | 1,650 | 1,666 | 1,650 | 1,666 | 22,400 |
| 2002/08/05 | 1,662 | 1,720 | 1,650 | 1,651 | 7,700 |
| 2002/08/02 | 1,770 | 1,805 | 1,650 | 1,711 | 7,100 |
| 2002/08/01 | 1,805 | 1,805 | 1,771 | 1,771 | 1,100 |
| 2002/07/31 | 1,771 | 1,820 | 1,770 | 1,815 | 2,900 |
| 2002/07/30 | 1,751 | 1,790 | 1,751 | 1,790 | 3,900 |
| 2002/07/29 | 1,740 | 1,880 | 1,740 | 1,811 | 7,600 |
| 2002/07/26 | 1,771 | 1,771 | 1,730 | 1,764 | 7,400 |
| 2002/07/25 | 1,930 | 1,930 | 1,800 | 1,801 | 8,700 |
| 2002/07/24 | 1,790 | 1,900 | 1,760 | 1,900 | 6,900 |
| 2002/07/23 | 1,722 | 1,790 | 1,722 | 1,790 | 2,700 |
| 2002/07/22 | 1,620 | 1,720 | 1,620 | 1,692 | 4,000 |
| 2002/07/19 | 1,721 | 1,740 | 1,720 | 1,740 | 2,000 |
| 2002/07/18 | 1,758 | 1,758 | 1,707 | 1,750 | 4,900 |
| 2002/07/17 | 1,661 | 1,700 | 1,658 | 1,698 | 11,200 |
| 2002/07/16 | 1,785 | 1,785 | 1,701 | 1,721 | 9,200 |
| 2002/07/15 | 1,836 | 1,848 | 1,778 | 1,780 | 6,700 |
| 2002/07/12 | 1,857 | 1,879 | 1,835 | 1,835 | 9,000 |
| 2002/07/11 | 1,870 | 1,879 | 1,854 | 1,879 | 4,300 |
| 2002/07/10 | 1,920 | 1,920 | 1,890 | 1,910 | 10,500 |
| 2002/07/09 | 1,944 | 1,944 | 1,921 | 1,935 | 12,800 |
| 2002/07/08 | 1,940 | 1,975 | 1,940 | 1,955 | 21,500 |
| 2002/07/05 | 1,900 | 1,930 | 1,900 | 1,929 | 25,100 |
| 2002/07/04 | 1,900 | 1,950 | 1,890 | 1,920 | 38,700 |
| 2002/07/03 | 1,800 | 1,880 | 1,795 | 1,860 | 18,500 |
| 2002/07/02 | 1,775 | 1,800 | 1,775 | 1,800 | 7,600 |
| 2002/07/01 | 1,820 | 1,820 | 1,791 | 1,800 | 10,900 |
| 2002/06/28 | 1,795 | 1,850 | 1,790 | 1,790 | 10,400 |
| 2002/06/27 | 1,776 | 1,795 | 1,774 | 1,795 | 7,400 |
| 2002/06/26 | 1,775 | 1,785 | 1,750 | 1,779 | 10,400 |
| 2002/06/25 | 1,785 | 1,790 | 1,770 | 1,785 | 14,400 |
| 2002/06/24 | 1,730 | 1,760 | 1,730 | 1,759 | 8,900 |
| 2002/06/21 | 1,760 | 1,765 | 1,750 | 1,760 | 7,500 |
| 2002/06/20 | 1,711 | 1,770 | 1,711 | 1,770 | 7,200 |
| 2002/06/19 | 1,760 | 1,805 | 1,730 | 1,730 | 15,800 |
| 2002/06/18 | 1,820 | 1,820 | 1,755 | 1,780 | 16,100 |
| 2002/06/17 | 1,725 | 1,815 | 1,701 | 1,815 | 18,300 |
| 2002/06/14 | 1,875 | 1,880 | 1,800 | 1,808 | 29,100 |
| 2002/06/13 | 1,850 | 1,880 | 1,845 | 1,875 | 33,400 |
| 2002/06/12 | 1,854 | 1,870 | 1,835 | 1,845 | 50,700 |
| 2002/06/11 | 1,789 | 1,810 | 1,770 | 1,810 | 21,600 |
| 2002/06/10 | 1,748 | 1,800 | 1,730 | 1,790 | 42,000 |
| 2002/06/07 | 1,709 | 1,718 | 1,680 | 1,718 | 20,700 |
| 2002/06/06 | 1,681 | 1,720 | 1,680 | 1,709 | 12,700 |
| 2002/06/05 | 1,680 | 1,720 | 1,679 | 1,680 | 13,700 |
| 2002/06/04 | 1,699 | 1,699 | 1,660 | 1,661 | 11,600 |
| 2002/06/03 | 1,694 | 1,735 | 1,670 | 1,670 | 19,800 |
| 2002/05/31 | 1,650 | 1,735 | 1,649 | 1,670 | 9,900 |
| 2002/05/30 | 1,711 | 1,711 | 1,640 | 1,650 | 15,900 |
| 2002/05/29 | 1,682 | 1,760 | 1,680 | 1,704 | 17,900 |
| 2002/05/28 | 1,695 | 1,697 | 1,683 | 1,697 | 23,700 |
| 2002/05/27 | 1,735 | 1,735 | 1,681 | 1,697 | 21,300 |
| 2002/05/24 | 1,650 | 1,740 | 1,650 | 1,739 | 39,600 |
| 2002/05/23 | 1,640 | 1,640 | 1,621 | 1,640 | 9,200 |
| 2002/05/22 | 1,650 | 1,650 | 1,621 | 1,640 | 27,400 |
| 2002/05/21 | 1,540 | 1,650 | 1,536 | 1,650 | 94,200 |
| 2002/05/20 | 1,513 | 1,560 | 1,513 | 1,523 | 33,000 |
| 2002/05/17 | 1,510 | 1,525 | 1,506 | 1,506 | 32,600 |
| 2002/05/16 | 1,510 | 1,510 | 1,500 | 1,503 | 15,100 |
| 2002/05/15 | 1,540 | 1,540 | 1,510 | 1,510 | 5,800 |
| 2002/05/14 | 1,550 | 1,550 | 1,525 | 1,535 | 6,200 |
| 2002/05/13 | 1,560 | 1,560 | 1,540 | 1,540 | 12,400 |
| 2002/05/10 | 1,589 | 1,589 | 1,550 | 1,553 | 18,900 |
| 2002/05/09 | 1,560 | 1,620 | 1,555 | 1,590 | 18,800 |
| 2002/05/08 | 1,550 | 1,565 | 1,550 | 1,560 | 9,800 |
| 2002/05/07 | 1,580 | 1,600 | 1,580 | 1,580 | 3,900 |
| 2002/05/02 | 1,600 | 1,600 | 1,570 | 1,590 | 3,200 |
| 2002/05/01 | 1,600 | 1,602 | 1,580 | 1,580 | 16,100 |
| 2002/04/30 | 1,602 | 1,605 | 1,580 | 1,602 | 9,200 |
| 2002/04/26 | 1,604 | 1,610 | 1,573 | 1,610 | 13,700 |
| 2002/04/25 | 1,673 | 1,673 | 1,604 | 1,610 | 10,400 |
| 2002/04/24 | 1,672 | 1,680 | 1,663 | 1,673 | 4,200 |
| 2002/04/23 | 1,635 | 1,650 | 1,635 | 1,650 | 24,700 |
| 2002/04/22 | 1,630 | 1,640 | 1,629 | 1,630 | 18,800 |
| 2002/04/19 | 1,610 | 1,648 | 1,610 | 1,620 | 16,800 |
| 2002/04/18 | 1,600 | 1,610 | 1,595 | 1,602 | 24,600 |
| 2002/04/17 | 1,601 | 1,620 | 1,601 | 1,618 | 16,800 |
| 2002/04/16 | 1,565 | 1,615 | 1,560 | 1,600 | 17,000 |
| 2002/04/15 | 1,570 | 1,570 | 1,561 | 1,570 | 4,900 |
| 2002/04/12 | 1,570 | 1,579 | 1,560 | 1,567 | 4,600 |
| 2002/04/11 | 1,583 | 1,583 | 1,560 | 1,570 | 5,400 |
| 2002/04/10 | 1,590 | 1,590 | 1,582 | 1,590 | 7,500 |
| 2002/04/09 | 1,603 | 1,605 | 1,590 | 1,594 | 4,600 |
| 2002/04/08 | 1,600 | 1,610 | 1,592 | 1,605 | 11,200 |
| 2002/04/05 | 1,615 | 1,615 | 1,600 | 1,600 | 9,100 |
| 2002/04/04 | 1,580 | 1,630 | 1,570 | 1,619 | 11,000 |
| 2002/04/03 | 1,620 | 1,620 | 1,580 | 1,581 | 16,900 |
| 2002/04/02 | 1,605 | 1,658 | 1,600 | 1,616 | 4,400 |
| 2002/04/01 | 1,699 | 1,700 | 1,660 | 1,679 | 2,800 |
| 2002/03/29 | 1,753 | 1,753 | 1,700 | 1,701 | 4,500 |
| 2002/03/28 | 1,780 | 1,780 | 1,721 | 1,753 | 1,900 |
| 2002/03/27 | 1,720 | 1,799 | 1,715 | 1,781 | 2,500 |
| 2002/03/26 | 1,830 | 1,830 | 1,780 | 1,810 | 3,700 |
| 2002/03/25 | 1,849 | 1,864 | 1,822 | 1,850 | 8,800 |
| 2002/03/22 | 1,802 | 1,840 | 1,802 | 1,820 | 2,200 |
| 2002/03/20 | 1,850 | 1,850 | 1,802 | 1,802 | 3,000 |
| 2002/03/19 | 1,821 | 1,880 | 1,820 | 1,820 | 5,700 |
| 2002/03/18 | 1,798 | 1,821 | 1,798 | 1,821 | 8,600 |
| 2002/03/15 | 1,735 | 1,780 | 1,730 | 1,780 | 6,800 |
| 2002/03/14 | 1,739 | 1,740 | 1,700 | 1,721 | 5,900 |
| 2002/03/13 | 1,740 | 1,740 | 1,720 | 1,735 | 3,300 |
| 2002/03/12 | 1,735 | 1,735 | 1,705 | 1,706 | 10,300 |
| 2002/03/11 | 1,745 | 1,749 | 1,695 | 1,705 | 12,500 |
| 2002/03/08 | 1,652 | 1,710 | 1,652 | 1,685 | 17,500 |
| 2002/03/07 | 1,700 | 1,730 | 1,640 | 1,641 | 17,800 |
| 2002/03/06 | 1,800 | 1,800 | 1,730 | 1,730 | 6,900 |
| 2002/03/05 | 1,750 | 1,800 | 1,700 | 1,780 | 7,300 |
| 2002/03/04 | 1,600 | 1,690 | 1,600 | 1,690 | 9,300 |
| 2002/03/01 | 1,600 | 1,600 | 1,565 | 1,580 | 8,200 |
| 2002/02/28 | 1,601 | 1,625 | 1,590 | 1,600 | 11,500 |
| 2002/02/27 | 1,628 | 1,628 | 1,590 | 1,600 | 5,200 |
| 2002/02/26 | 1,630 | 1,630 | 1,590 | 1,600 | 5,600 |
| 2002/02/25 | 1,649 | 1,649 | 1,570 | 1,580 | 7,500 |
| 2002/02/22 | 1,541 | 1,555 | 1,541 | 1,541 | 7,800 |
| 2002/02/21 | 1,551 | 1,580 | 1,530 | 1,540 | 4,400 |
| 2002/02/20 | 1,600 | 1,601 | 1,560 | 1,590 | 2,300 |
| 2002/02/19 | 1,656 | 1,656 | 1,594 | 1,600 | 4,600 |
| 2002/02/18 | 1,690 | 1,690 | 1,655 | 1,656 | 1,800 |
| 2002/02/15 | 1,651 | 1,680 | 1,650 | 1,680 | 7,400 |
| 2002/02/14 | 1,660 | 1,710 | 1,651 | 1,651 | 7,700 |
| 2002/02/13 | 1,680 | 1,699 | 1,650 | 1,660 | 12,600 |
| 2002/02/12 | 1,620 | 1,680 | 1,610 | 1,650 | 6,500 |
| 2002/02/08 | 1,499 | 1,519 | 1,480 | 1,510 | 22,900 |
| 2002/02/07 | 1,500 | 1,520 | 1,480 | 1,490 | 19,600 |
| 2002/02/06 | 1,500 | 1,560 | 1,500 | 1,530 | 5,400 |
| 2002/02/05 | 1,619 | 1,619 | 1,560 | 1,590 | 3,400 |
| 2002/02/04 | 1,660 | 1,660 | 1,628 | 1,650 | 2,100 |
| 2002/02/01 | 1,710 | 1,750 | 1,688 | 1,700 | 9,300 |
| 2002/01/31 | 1,760 | 1,765 | 1,750 | 1,759 | 7,600 |
| 2002/01/30 | 1,760 | 1,769 | 1,755 | 1,759 | 9,400 |
| 2002/01/29 | 1,750 | 1,770 | 1,750 | 1,770 | 4,700 |
| 2002/01/28 | 1,779 | 1,800 | 1,750 | 1,780 | 3,400 |
| 2002/01/25 | 1,769 | 1,798 | 1,750 | 1,780 | 8,000 |
| 2002/01/24 | 1,812 | 1,813 | 1,798 | 1,799 | 7,900 |
| 2002/01/23 | 1,887 | 1,887 | 1,813 | 1,813 | 3,600 |
| 2002/01/22 | 1,900 | 1,900 | 1,880 | 1,889 | 5,000 |
| 2002/01/21 | 1,916 | 1,916 | 1,900 | 1,900 | 7,300 |
| 2002/01/18 | 1,820 | 1,876 | 1,820 | 1,875 | 8,000 |
| 2002/01/17 | 1,900 | 1,900 | 1,830 | 1,830 | 2,700 |
| 2002/01/16 | 1,916 | 1,916 | 1,880 | 1,900 | 3,800 |
| 2002/01/15 | 1,944 | 1,950 | 1,921 | 1,921 | 3,400 |
| 2002/01/11 | 2,045 | 2,045 | 1,945 | 1,945 | 4,100 |
| 2002/01/10 | 1,970 | 2,035 | 1,960 | 1,960 | 2,200 |
| 2002/01/09 | 2,095 | 2,095 | 1,950 | 1,980 | 6,800 |
| 2002/01/08 | 2,090 | 2,095 | 2,000 | 2,015 | 2,200 |
| 2002/01/07 | 2,150 | 2,150 | 2,125 | 2,135 | 3,000 |
| 2002/01/04 | 2,110 | 2,140 | 2,110 | 2,135 | 500 |