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
2005/12/30 999 999 990 990 4,200
2005/12/29 999 999 989 990 7,300
2005/12/28 995 995 975 988 5,700
2005/12/27 985 991 978 984 8,500
2005/12/26 993 995 970 992 24,700
2005/12/22 955 965 940 948 9,500
2005/12/21 970 973 955 955 8,400
2005/12/20 973 974 965 970 4,900
2005/12/19 980 983 971 972 8,300
2005/12/16 971 979 970 979 3,600
2005/12/15 967 990 967 971 13,800
2005/12/14 975 985 973 974 4,300
2005/12/13 985 985 977 977 6,400
2005/12/12 970 990 970 985 8,900
2005/12/09 960 975 956 970 11,200
2005/12/08 970 979 962 969 6,200
2005/12/07 980 980 970 971 6,200
2005/12/06 990 990 973 976 10,600
2005/12/05 991 997 990 995 17,200
2005/12/02 965 988 950 986 20,900
2005/12/01 955 968 955 968 11,900
2005/11/30 950 979 950 956 14,800
2005/11/29 945 950 940 950 4,700
2005/11/28 933 949 933 938 9,700
2005/11/25 924 932 916 932 11,200
2005/11/24 916 922 912 921 8,800
2005/11/22 915 917 907 917 3,900
2005/11/21 919 919 907 907 8,300
2005/11/18 909 918 909 918 9,700
2005/11/17 914 914 903 913 6,100
2005/11/16 907 910 901 909 5,400
2005/11/15 909 909 903 907 4,000
2005/11/14 918 918 903 910 10,400
2005/11/11 906 913 901 912 20,200
2005/11/10 903 912 900 912 8,900
2005/11/09 900 911 898 898 22,900
2005/11/08 903 903 898 898 8,000
2005/11/07 902 905 897 905 4,900
2005/11/04 901 901 895 901 4,600
2005/11/02 898 904 897 902 6,000
2005/11/01 893 899 893 897 3,500
2005/10/31 895 902 892 893 9,500
2005/10/28 905 910 890 904 11,900
2005/10/27 893 905 893 900 3,900
2005/10/26 905 905 890 900 7,700
2005/10/25 910 910 903 904 8,100
2005/10/24 890 895 890 890 5,400
2005/10/21 875 889 870 889 9,400
2005/10/20 880 882 876 878 8,600
2005/10/19 882 883 875 876 7,900
2005/10/18 878 890 878 881 10,300
2005/10/17 888 888 877 878 7,700
2005/10/14 880 890 880 881 6,700
2005/10/13 890 890 877 880 13,600
2005/10/12 891 892 883 883 10,000
2005/10/11 893 894 888 890 3,400
2005/10/07 894 898 890 890 4,300
2005/10/06 897 897 890 890 2,900
2005/10/05 902 902 892 900 2,200
2005/10/04 892 905 892 903 5,600
2005/10/03 906 906 886 892 8,000
2005/09/30 909 909 876 881 10,600
2005/09/29 910 910 895 900 5,800
2005/09/28 895 900 893 900 5,800
2005/09/27 890 898 890 890 8,400
2005/09/26 914 920 913 920 16,000
2005/09/22 909 915 909 914 9,500
2005/09/21 920 920 910 910 15,700
2005/09/20 916 918 913 918 5,900
2005/09/16 909 914 909 914 6,600
2005/09/15 912 913 908 908 10,500
2005/09/14 914 914 910 911 4,700
2005/09/13 911 914 910 914 5,400
2005/09/12 910 912 909 910 3,500
2005/09/09 910 910 908 909 11,200
2005/09/08 911 911 906 910 5,900
2005/09/07 915 915 908 910 2,000
2005/09/06 908 914 907 907 4,900
2005/09/05 907 914 906 912 5,200
2005/09/02 905 910 905 907 2,200
2005/09/01 904 905 901 902 2,900
2005/08/31 908 908 903 904 1,600
2005/08/30 906 910 905 906 3,400
2005/08/29 905 910 905 910 3,100
2005/08/26 905 905 900 905 5,400
2005/08/25 907 908 905 906 3,200
2005/08/24 906 910 900 907 8,300
2005/08/23 910 910 901 905 4,400
2005/08/22 902 910 901 910 5,600
2005/08/19 902 905 898 905 4,900
2005/08/18 900 912 900 902 3,400
2005/08/17 909 910 901 901 3,100
2005/08/16 900 909 900 909 3,300
2005/08/15 910 911 902 902 3,200
2005/08/12 910 910 902 909 1,400
2005/08/11 915 915 910 913 1,000
2005/08/10 897 901 888 900 4,100
2005/08/09 875 884 875 884 1,200
2005/08/08 873 886 870 873 7,500
2005/08/05 875 888 873 874 6,400
2005/08/04 891 900 871 875 11,100
2005/08/03 903 903 900 901 4,200
2005/08/02 910 910 902 902 4,500
2005/08/01 916 916 910 910 3,600
2005/07/29 919 919 902 910 3,900
2005/07/28 919 919 910 919 3,200
2005/07/27 918 921 917 919 2,300
2005/07/26 928 928 910 924 4,500
2005/07/25 929 929 904 928 10,300
2005/07/22 914 914 900 909 6,300
2005/07/21 915 915 886 914 7,500
2005/07/20 904 905 895 896 6,500
2005/07/19 889 904 889 904 9,300
2005/07/15 890 890 883 889 5,600
2005/07/14 889 889 885 887 2,500
2005/07/13 881 889 876 889 5,300
2005/07/12 880 883 878 880 3,200
2005/07/11 877 880 877 880 3,900
2005/07/08 868 879 868 875 3,800
2005/07/07 868 868 866 868 3,100
2005/07/06 868 869 867 869 6,800
2005/07/05 867 870 867 868 1,900
2005/07/04 865 870 865 870 3,400
2005/07/01 863 870 862 863 4,900
2005/06/30 860 869 860 863 4,200
2005/06/29 867 867 859 860 8,300
2005/06/28 867 870 857 868 4,900
2005/06/27 880 880 867 868 5,200
2005/06/24 862 869 860 866 4,500
2005/06/23 870 870 862 862 4,800
2005/06/22 867 870 865 870 7,000
2005/06/21 865 865 860 864 1,700
2005/06/20 860 864 858 859 3,100
2005/06/17 865 865 850 860 11,100
2005/06/16 859 861 851 856 2,500
2005/06/15 859 859 855 857 3,500
2005/06/14 861 862 858 858 3,000
2005/06/13 861 861 860 861 2,800
2005/06/10 860 865 859 860 7,700
2005/06/09 863 864 860 860 4,600
2005/06/08 865 868 863 863 1,900
2005/06/07 865 872 861 871 5,000
2005/06/06 862 872 862 869 3,400
2005/06/03 861 870 861 865 3,200
2005/06/02 861 875 860 861 3,200
2005/06/01 857 873 857 870 2,200
2005/05/31 859 876 859 876 3,700
2005/05/30 855 875 855 858 2,600
2005/05/27 865 873 856 856 1,900
2005/05/26 874 874 862 864 1,200
2005/05/25 880 880 875 875 1,400
2005/05/24 878 878 863 876 2,300
2005/05/23 878 878 855 860 2,600
2005/05/20 872 879 857 867 3,300
2005/05/19 878 878 875 875 1,600
2005/05/18 851 875 851 855 1,400
2005/05/17 875 877 861 861 2,900
2005/05/16 874 889 874 877 3,400
2005/05/13 880 889 874 874 2,100
2005/05/12 876 880 876 880 1,900
2005/05/11 870 890 865 878 2,900
2005/05/10 855 869 855 865 3,100
2005/05/09 851 851 851 851 500
2005/05/06 853 858 853 858 5,400
2005/05/02 860 865 860 860 2,500
2005/04/28 851 865 851 865 1,600
2005/04/27 855 855 851 851 3,000
2005/04/26 866 866 858 860 3,900
2005/04/25 870 871 867 867 3,200
2005/04/22 870 870 867 870 3,300
2005/04/21 865 867 857 866 3,000
2005/04/20 862 862 860 861 2,900
2005/04/19 842 856 842 856 5,200
2005/04/18 871 871 835 841 8,300
2005/04/15 887 887 870 874 10,500
2005/04/14 890 890 888 889 1,400
2005/04/13 893 899 890 899 3,300
2005/04/12 895 900 893 893 1,700
2005/04/11 903 906 892 899 4,000
2005/04/08 889 900 885 899 3,200
2005/04/07 893 893 888 893 2,600
2005/04/06 892 894 892 893 1,900
2005/04/05 906 911 890 892 4,000
2005/04/04 900 905 890 905 3,300
2005/04/01 890 900 880 900 6,600
2005/03/31 898 898 885 888 1,900
2005/03/30 900 903 875 877 8,600
2005/03/29 920 930 900 901 8,000
2005/03/28 892 949 892 949 17,800
2005/03/25 980 989 975 987 20,200
2005/03/24 980 980 970 979 18,200
2005/03/23 971 975 968 975 16,600
2005/03/22 960 966 954 963 17,200
2005/03/18 945 955 942 952 10,600
2005/03/17 935 940 933 940 6,500
2005/03/16 930 936 926 933 8,100
2005/03/15 941 942 930 930 3,900
2005/03/14 950 950 920 948 10,200
2005/03/11 955 956 945 946 20,900
2005/03/10 923 939 923 933 14,300
2005/03/09 919 925 919 923 5,300
2005/03/08 915 920 915 919 3,500
2005/03/07 924 924 920 923 4,500
2005/03/04 907 919 904 915 10,100
2005/03/03 900 908 900 907 5,700
2005/03/02 898 900 894 900 7,200
2005/03/01 890 897 888 894 4,600
2005/02/28 890 890 887 887 4,600
2005/02/25 898 898 887 890 4,500
2005/02/24 888 888 885 887 1,700
2005/02/23 890 890 887 889 3,500
2005/02/22 888 890 887 889 1,600
2005/02/21 887 887 886 886 800
2005/02/18 881 888 881 887 1,800
2005/02/17 890 895 885 890 2,900
2005/02/16 899 900 891 892 3,500
2005/02/15 894 894 890 894 1,500
2005/02/14 882 894 881 889 4,400
2005/02/10 884 890 880 883 2,300
2005/02/09 877 884 877 884 4,100
2005/02/08 879 879 874 876 3,400
2005/02/07 874 879 874 879 2,200
2005/02/04 880 880 874 874 6,900
2005/02/03 881 889 881 881 2,700
2005/02/02 880 881 877 878 5,500
2005/02/01 875 880 875 878 2,500
2005/01/31 875 878 871 876 4,500
2005/01/28 870 876 870 874 5,000
2005/01/27 880 880 871 874 7,600
2005/01/26 880 880 871 875 2,000
2005/01/25 875 880 869 877 6,700
2005/01/24 870 870 865 869 2,400
2005/01/21 870 870 861 865 1,700
2005/01/20 862 870 861 870 4,100
2005/01/19 862 869 862 864 4,100
2005/01/18 867 873 861 861 6,800
2005/01/17 858 875 855 866 6,900
2005/01/14 855 856 848 854 4,500
2005/01/13 853 858 848 857 6,000
2005/01/12 858 858 849 857 5,200
2005/01/11 860 860 851 858 3,600
2005/01/07 856 856 849 849 1,400
2005/01/06 850 855 848 850 3,900
2005/01/05 860 860 841 846 2,800
2005/01/04 880 880 853 853 5,100

このページの先頭へ