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 |
|---|---|---|---|---|---|
| 2003/12/30 | 882 | 892 | 882 | 890 | 2,300 |
| 2003/12/29 | 870 | 885 | 870 | 880 | 4,300 |
| 2003/12/26 | 871 | 871 | 865 | 865 | 2,400 |
| 2003/12/25 | 883 | 883 | 855 | 870 | 6,800 |
| 2003/12/24 | 864 | 870 | 851 | 853 | 19,200 |
| 2003/12/22 | 864 | 869 | 860 | 860 | 5,500 |
| 2003/12/19 | 880 | 880 | 865 | 870 | 6,700 |
| 2003/12/18 | 890 | 890 | 875 | 875 | 7,300 |
| 2003/12/17 | 890 | 904 | 888 | 904 | 5,100 |
| 2003/12/16 | 903 | 904 | 886 | 900 | 12,700 |
| 2003/12/15 | 910 | 920 | 910 | 919 | 3,700 |
| 2003/12/12 | 900 | 910 | 900 | 910 | 8,700 |
| 2003/12/11 | 910 | 920 | 900 | 914 | 4,200 |
| 2003/12/10 | 925 | 926 | 920 | 920 | 3,900 |
| 2003/12/09 | 918 | 937 | 918 | 930 | 1,900 |
| 2003/12/08 | 921 | 940 | 918 | 918 | 4,400 |
| 2003/12/05 | 922 | 922 | 918 | 920 | 1,400 |
| 2003/12/04 | 938 | 940 | 920 | 920 | 3,100 |
| 2003/12/03 | 926 | 939 | 926 | 938 | 2,200 |
| 2003/12/02 | 921 | 930 | 921 | 925 | 1,900 |
| 2003/12/01 | 925 | 940 | 917 | 917 | 2,400 |
| 2003/11/28 | 938 | 950 | 930 | 930 | 1,300 |
| 2003/11/27 | 940 | 946 | 930 | 940 | 8,200 |
| 2003/11/26 | 921 | 940 | 921 | 940 | 700 |
| 2003/11/25 | 975 | 975 | 916 | 920 | 2,500 |
| 2003/11/21 | 910 | 924 | 910 | 915 | 1,900 |
| 2003/11/20 | 900 | 904 | 900 | 904 | 2,900 |
| 2003/11/19 | 920 | 920 | 910 | 915 | 5,100 |
| 2003/11/18 | 932 | 949 | 921 | 925 | 4,800 |
| 2003/11/17 | 965 | 974 | 950 | 952 | 4,800 |
| 2003/11/14 | 966 | 975 | 965 | 968 | 1,600 |
| 2003/11/13 | 972 | 972 | 965 | 967 | 1,400 |
| 2003/11/12 | 978 | 978 | 972 | 972 | 700 |
| 2003/11/11 | 966 | 978 | 960 | 978 | 3,700 |
| 2003/11/10 | 963 | 987 | 963 | 965 | 5,200 |
| 2003/11/07 | 971 | 974 | 970 | 973 | 3,700 |
| 2003/11/06 | 983 | 983 | 970 | 970 | 3,700 |
| 2003/11/05 | 985 | 985 | 970 | 974 | 2,200 |
| 2003/11/04 | 980 | 985 | 980 | 983 | 1,800 |
| 2003/10/31 | 978 | 981 | 970 | 971 | 7,300 |
| 2003/10/30 | 980 | 985 | 978 | 978 | 2,900 |
| 2003/10/29 | 975 | 995 | 975 | 980 | 1,500 |
| 2003/10/28 | 993 | 994 | 979 | 979 | 4,400 |
| 2003/10/27 | 967 | 998 | 967 | 985 | 4,400 |
| 2003/10/24 | 957 | 969 | 957 | 961 | 7,300 |
| 2003/10/23 | 985 | 986 | 953 | 954 | 8,800 |
| 2003/10/22 | 1,000 | 1,001 | 981 | 985 | 9,400 |
| 2003/10/21 | 1,009 | 1,009 | 1,000 | 1,009 | 12,300 |
| 2003/10/20 | 1,000 | 1,010 | 1,000 | 1,009 | 6,800 |
| 2003/10/17 | 984 | 989 | 980 | 989 | 2,800 |
| 2003/10/16 | 979 | 982 | 965 | 982 | 12,900 |
| 2003/10/15 | 974 | 979 | 965 | 979 | 10,200 |
| 2003/10/14 | 980 | 990 | 965 | 979 | 27,400 |
| 2003/10/10 | 984 | 985 | 961 | 980 | 22,700 |
| 2003/10/09 | 1,000 | 1,000 | 987 | 996 | 12,700 |
| 2003/10/08 | 1,005 | 1,016 | 1,003 | 1,005 | 5,200 |
| 2003/10/07 | 1,011 | 1,019 | 1,008 | 1,008 | 4,500 |
| 2003/10/06 | 1,012 | 1,020 | 1,011 | 1,011 | 3,900 |
| 2003/10/03 | 1,010 | 1,015 | 1,010 | 1,013 | 5,900 |
| 2003/10/02 | 1,007 | 1,010 | 1,003 | 1,010 | 11,600 |
| 2003/10/01 | 1,023 | 1,023 | 1,000 | 1,010 | 6,500 |
| 2003/09/30 | 1,000 | 1,040 | 1,000 | 1,020 | 4,500 |
| 2003/09/29 | 1,005 | 1,015 | 1,001 | 1,004 | 3,500 |
| 2003/09/26 | 1,000 | 1,023 | 1,000 | 1,005 | 4,400 |
| 2003/09/25 | 1,010 | 1,013 | 1,005 | 1,005 | 13,200 |
| 2003/09/24 | 1,024 | 1,024 | 1,005 | 1,009 | 23,000 |
| 2003/09/22 | 1,034 | 1,034 | 1,000 | 1,023 | 50,800 |
| 2003/09/19 | 1,100 | 1,130 | 1,050 | 1,074 | 63,600 |
| 2003/09/18 | 1,210 | 1,229 | 1,200 | 1,200 | 5,800 |
| 2003/09/17 | 1,190 | 1,210 | 1,190 | 1,205 | 6,200 |
| 2003/09/16 | 1,198 | 1,220 | 1,190 | 1,191 | 8,900 |
| 2003/09/12 | 1,200 | 1,200 | 1,185 | 1,190 | 8,100 |
| 2003/09/11 | 1,219 | 1,224 | 1,180 | 1,180 | 9,500 |
| 2003/09/10 | 1,230 | 1,236 | 1,201 | 1,228 | 8,200 |
| 2003/09/09 | 1,250 | 1,258 | 1,230 | 1,236 | 7,200 |
| 2003/09/08 | 1,260 | 1,260 | 1,170 | 1,235 | 20,100 |
| 2003/09/05 | 1,223 | 1,223 | 1,185 | 1,200 | 12,600 |
| 2003/09/04 | 1,200 | 1,220 | 1,181 | 1,203 | 18,100 |
| 2003/09/03 | 1,155 | 1,181 | 1,145 | 1,181 | 15,800 |
| 2003/09/02 | 1,155 | 1,155 | 1,125 | 1,145 | 16,000 |
| 2003/09/01 | 1,150 | 1,150 | 1,115 | 1,130 | 8,900 |
| 2003/08/29 | 1,075 | 1,105 | 1,070 | 1,100 | 13,000 |
| 2003/08/28 | 1,069 | 1,071 | 1,062 | 1,071 | 4,500 |
| 2003/08/27 | 1,060 | 1,069 | 1,059 | 1,069 | 2,600 |
| 2003/08/26 | 1,059 | 1,060 | 1,051 | 1,059 | 6,100 |
| 2003/08/25 | 1,060 | 1,077 | 1,060 | 1,060 | 6,400 |
| 2003/08/22 | 1,060 | 1,060 | 1,051 | 1,052 | 4,000 |
| 2003/08/21 | 1,033 | 1,060 | 1,033 | 1,050 | 4,600 |
| 2003/08/20 | 1,039 | 1,041 | 1,030 | 1,031 | 3,000 |
| 2003/08/19 | 1,030 | 1,035 | 1,030 | 1,030 | 2,000 |
| 2003/08/18 | 1,038 | 1,038 | 1,020 | 1,027 | 4,400 |
| 2003/08/15 | 1,025 | 1,025 | 1,020 | 1,024 | 1,200 |
| 2003/08/14 | 1,045 | 1,045 | 1,017 | 1,020 | 4,100 |
| 2003/08/13 | 1,036 | 1,046 | 1,036 | 1,045 | 1,400 |
| 2003/08/12 | 1,050 | 1,055 | 1,035 | 1,035 | 4,200 |
| 2003/08/11 | 1,025 | 1,049 | 1,025 | 1,048 | 4,000 |
| 2003/08/08 | 1,040 | 1,040 | 1,012 | 1,015 | 6,500 |
| 2003/08/07 | 1,031 | 1,049 | 1,020 | 1,040 | 9,000 |
| 2003/08/06 | 1,027 | 1,029 | 1,015 | 1,020 | 5,800 |
| 2003/08/05 | 1,034 | 1,034 | 1,010 | 1,010 | 1,700 |
| 2003/08/04 | 1,029 | 1,038 | 1,000 | 1,001 | 7,300 |
| 2003/08/01 | 1,030 | 1,030 | 1,011 | 1,020 | 12,900 |
| 2003/07/31 | 1,000 | 1,010 | 1,000 | 1,010 | 18,200 |
| 2003/07/30 | 1,000 | 1,000 | 990 | 995 | 8,800 |
| 2003/07/29 | 1,030 | 1,030 | 1,008 | 1,009 | 6,400 |
| 2003/07/28 | 1,020 | 1,020 | 1,009 | 1,020 | 7,800 |
| 2003/07/25 | 1,085 | 1,085 | 993 | 1,000 | 23,500 |
| 2003/07/24 | 1,049 | 1,050 | 1,039 | 1,049 | 9,800 |
| 2003/07/23 | 1,061 | 1,069 | 1,011 | 1,020 | 17,300 |
| 2003/07/22 | 1,074 | 1,074 | 1,054 | 1,055 | 3,700 |
| 2003/07/18 | 1,050 | 1,083 | 1,050 | 1,069 | 4,300 |
| 2003/07/17 | 1,090 | 1,090 | 1,050 | 1,085 | 5,900 |
| 2003/07/16 | 1,138 | 1,139 | 1,097 | 1,117 | 6,700 |
| 2003/07/15 | 1,100 | 1,150 | 1,080 | 1,135 | 15,300 |
| 2003/07/14 | 1,100 | 1,100 | 1,069 | 1,069 | 2,200 |
| 2003/07/11 | 1,091 | 1,100 | 1,080 | 1,091 | 8,300 |
| 2003/07/10 | 1,100 | 1,100 | 1,090 | 1,091 | 3,500 |
| 2003/07/09 | 1,080 | 1,100 | 1,075 | 1,100 | 8,500 |
| 2003/07/08 | 1,090 | 1,095 | 1,072 | 1,072 | 10,600 |
| 2003/07/07 | 1,051 | 1,100 | 1,051 | 1,070 | 12,900 |
| 2003/07/04 | 1,050 | 1,051 | 1,030 | 1,032 | 4,800 |
| 2003/07/03 | 1,093 | 1,095 | 1,030 | 1,030 | 15,000 |
| 2003/07/02 | 1,115 | 1,115 | 1,078 | 1,093 | 15,700 |
| 2003/07/01 | 1,021 | 1,050 | 1,021 | 1,035 | 13,600 |
| 2003/06/30 | 1,002 | 1,021 | 1,000 | 1,021 | 10,700 |
| 2003/06/27 | 999 | 1,000 | 994 | 1,000 | 13,300 |
| 2003/06/26 | 998 | 998 | 990 | 996 | 3,600 |
| 2003/06/25 | 999 | 999 | 995 | 999 | 6,000 |
| 2003/06/24 | 998 | 998 | 990 | 992 | 4,100 |
| 2003/06/23 | 990 | 999 | 981 | 999 | 9,500 |
| 2003/06/20 | 990 | 990 | 979 | 986 | 7,200 |
| 2003/06/19 | 975 | 998 | 975 | 976 | 10,700 |
| 2003/06/18 | 994 | 994 | 973 | 975 | 11,900 |
| 2003/06/17 | 980 | 1,000 | 975 | 976 | 20,800 |
| 2003/06/16 | 1,000 | 1,000 | 983 | 985 | 12,500 |
| 2003/06/13 | 996 | 996 | 989 | 995 | 8,100 |
| 2003/06/12 | 997 | 997 | 972 | 975 | 3,100 |
| 2003/06/11 | 979 | 995 | 979 | 983 | 5,900 |
| 2003/06/10 | 980 | 990 | 970 | 980 | 7,100 |
| 2003/06/09 | 990 | 990 | 978 | 978 | 6,500 |
| 2003/06/06 | 984 | 984 | 970 | 970 | 5,800 |
| 2003/06/05 | 988 | 988 | 963 | 964 | 10,500 |
| 2003/06/04 | 990 | 993 | 981 | 989 | 2,500 |
| 2003/06/03 | 987 | 990 | 960 | 970 | 12,400 |
| 2003/06/02 | 1,000 | 1,000 | 985 | 987 | 9,300 |
| 2003/05/30 | 992 | 992 | 975 | 975 | 19,600 |
| 2003/05/29 | 983 | 998 | 980 | 992 | 4,900 |
| 2003/05/28 | 1,000 | 1,020 | 995 | 1,003 | 7,400 |
| 2003/05/27 | 1,006 | 1,008 | 973 | 973 | 12,100 |
| 2003/05/26 | 1,038 | 1,038 | 1,011 | 1,035 | 3,900 |
| 2003/05/23 | 1,006 | 1,010 | 1,000 | 1,001 | 5,000 |
| 2003/05/22 | 1,005 | 1,010 | 1,005 | 1,005 | 1,100 |
| 2003/05/21 | 1,038 | 1,038 | 1,004 | 1,008 | 4,900 |
| 2003/05/20 | 1,024 | 1,024 | 1,017 | 1,022 | 6,100 |
| 2003/05/19 | 1,030 | 1,030 | 1,015 | 1,023 | 4,200 |
| 2003/05/16 | 1,039 | 1,039 | 1,010 | 1,010 | 6,200 |
| 2003/05/15 | 1,016 | 1,030 | 1,010 | 1,024 | 6,200 |
| 2003/05/14 | 1,046 | 1,046 | 1,008 | 1,010 | 4,500 |
| 2003/05/13 | 999 | 1,020 | 999 | 1,006 | 5,200 |
| 2003/05/12 | 1,025 | 1,040 | 1,023 | 1,039 | 6,600 |
| 2003/05/09 | 1,049 | 1,050 | 994 | 1,020 | 9,600 |
| 2003/05/08 | 1,040 | 1,048 | 990 | 999 | 13,100 |
| 2003/05/07 | 1,080 | 1,080 | 1,031 | 1,040 | 32,000 |
| 2003/05/02 | 896 | 896 | 893 | 893 | 1,000 |
| 2003/05/01 | 884 | 896 | 880 | 896 | 1,800 |
| 2003/04/30 | 900 | 900 | 881 | 884 | 3,000 |
| 2003/04/28 | 891 | 891 | 888 | 889 | 3,300 |
| 2003/04/25 | 910 | 910 | 888 | 888 | 2,700 |
| 2003/04/24 | 895 | 900 | 890 | 890 | 2,000 |
| 2003/04/23 | 888 | 900 | 888 | 900 | 1,400 |
| 2003/04/22 | 897 | 901 | 888 | 888 | 3,700 |
| 2003/04/21 | 910 | 910 | 890 | 895 | 4,700 |
| 2003/04/18 | 900 | 900 | 888 | 895 | 2,700 |
| 2003/04/17 | 900 | 900 | 894 | 895 | 2,000 |
| 2003/04/16 | 893 | 900 | 893 | 899 | 1,400 |
| 2003/04/15 | 890 | 900 | 887 | 900 | 2,900 |
| 2003/04/14 | 893 | 900 | 890 | 890 | 3,900 |
| 2003/04/11 | 897 | 907 | 894 | 894 | 3,400 |
| 2003/04/10 | 909 | 909 | 896 | 896 | 1,100 |
| 2003/04/09 | 900 | 910 | 900 | 910 | 800 |
| 2003/04/08 | 900 | 910 | 896 | 909 | 3,300 |
| 2003/04/07 | 915 | 915 | 895 | 895 | 4,200 |
| 2003/04/04 | 920 | 920 | 901 | 920 | 1,300 |
| 2003/04/03 | 918 | 922 | 918 | 921 | 2,100 |
| 2003/04/02 | 919 | 920 | 906 | 906 | 1,500 |
| 2003/04/01 | 909 | 919 | 909 | 919 | 3,600 |
| 2003/03/31 | 948 | 948 | 910 | 910 | 2,600 |
| 2003/03/28 | 941 | 950 | 922 | 950 | 11,700 |
| 2003/03/27 | 926 | 945 | 926 | 940 | 3,600 |
| 2003/03/26 | 920 | 930 | 920 | 925 | 4,100 |
| 2003/03/25 | 979 | 979 | 970 | 974 | 5,300 |
| 2003/03/24 | 940 | 985 | 940 | 982 | 6,700 |
| 2003/03/20 | 927 | 940 | 927 | 940 | 2,000 |
| 2003/03/19 | 930 | 931 | 923 | 923 | 4,800 |
| 2003/03/18 | 930 | 937 | 923 | 930 | 4,800 |
| 2003/03/17 | 925 | 930 | 920 | 930 | 3,600 |
| 2003/03/14 | 921 | 946 | 921 | 923 | 9,000 |
| 2003/03/13 | 920 | 928 | 920 | 921 | 600 |
| 2003/03/12 | 932 | 932 | 920 | 920 | 1,900 |
| 2003/03/11 | 915 | 930 | 915 | 915 | 2,300 |
| 2003/03/10 | 930 | 930 | 912 | 920 | 4,400 |
| 2003/03/07 | 955 | 955 | 938 | 940 | 2,100 |
| 2003/03/06 | 938 | 955 | 938 | 943 | 2,000 |
| 2003/03/05 | 950 | 950 | 935 | 937 | 1,700 |
| 2003/03/04 | 949 | 950 | 942 | 948 | 3,200 |
| 2003/03/03 | 920 | 939 | 920 | 939 | 3,500 |
| 2003/02/28 | 924 | 927 | 916 | 920 | 2,200 |
| 2003/02/27 | 920 | 925 | 920 | 924 | 3,500 |
| 2003/02/26 | 930 | 931 | 920 | 920 | 1,300 |
| 2003/02/25 | 970 | 970 | 920 | 920 | 8,300 |
| 2003/02/24 | 949 | 955 | 940 | 940 | 3,200 |
| 2003/02/21 | 940 | 940 | 932 | 939 | 1,200 |
| 2003/02/20 | 920 | 921 | 920 | 921 | 1,700 |
| 2003/02/19 | 936 | 942 | 921 | 921 | 5,000 |
| 2003/02/18 | 930 | 955 | 930 | 932 | 6,500 |
| 2003/02/17 | 940 | 950 | 930 | 930 | 4,700 |
| 2003/02/14 | 921 | 929 | 920 | 929 | 3,700 |
| 2003/02/13 | 921 | 921 | 909 | 920 | 2,900 |
| 2003/02/12 | 908 | 930 | 906 | 920 | 11,500 |
| 2003/02/10 | 916 | 919 | 905 | 905 | 4,300 |
| 2003/02/07 | 930 | 930 | 901 | 917 | 6,800 |
| 2003/02/06 | 930 | 930 | 910 | 910 | 6,700 |
| 2003/02/05 | 924 | 924 | 904 | 915 | 2,400 |
| 2003/02/04 | 919 | 939 | 900 | 928 | 3,500 |
| 2003/02/03 | 905 | 920 | 895 | 920 | 5,300 |
| 2003/01/31 | 918 | 918 | 900 | 907 | 3,900 |
| 2003/01/30 | 919 | 922 | 895 | 909 | 7,900 |
| 2003/01/29 | 927 | 930 | 900 | 918 | 19,200 |
| 2003/01/28 | 961 | 961 | 925 | 925 | 8,600 |
| 2003/01/27 | 960 | 960 | 930 | 931 | 4,800 |
| 2003/01/24 | 930 | 946 | 930 | 937 | 29,600 |
| 2003/01/23 | 930 | 940 | 926 | 929 | 18,500 |
| 2003/01/22 | 947 | 947 | 928 | 928 | 12,500 |
| 2003/01/21 | 950 | 964 | 943 | 943 | 4,700 |
| 2003/01/20 | 958 | 978 | 948 | 948 | 5,300 |
| 2003/01/17 | 940 | 944 | 933 | 938 | 21,200 |
| 2003/01/16 | 950 | 965 | 946 | 949 | 4,900 |
| 2003/01/15 | 940 | 961 | 940 | 950 | 8,700 |
| 2003/01/14 | 924 | 940 | 924 | 940 | 7,700 |
| 2003/01/10 | 952 | 970 | 949 | 954 | 4,200 |
| 2003/01/09 | 980 | 980 | 960 | 970 | 2,800 |
| 2003/01/08 | 985 | 993 | 980 | 990 | 5,300 |
| 2003/01/07 | 1,050 | 1,050 | 1,001 | 1,023 | 5,200 |
| 2003/01/06 | 1,025 | 1,045 | 1,025 | 1,044 | 2,100 |