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 |
---|---|---|---|---|---|
2008/12/30 | 669 | 688 | 669 | 688 | 2,000 |
2008/12/29 | 680 | 680 | 660 | 669 | 1,300 |
2008/12/26 | 680 | 680 | 670 | 670 | 1,000 |
2008/12/25 | 642 | 642 | 622 | 641 | 1,400 |
2008/12/24 | 633 | 633 | 620 | 621 | 1,500 |
2008/12/22 | 618 | 636 | 618 | 633 | 1,200 |
2008/12/19 | 620 | 630 | 618 | 618 | 1,500 |
2008/12/18 | 629 | 638 | 625 | 625 | 1,700 |
2008/12/17 | 628 | 638 | 627 | 629 | 1,900 |
2008/12/16 | 654 | 658 | 615 | 658 | 3,300 |
2008/12/15 | 637 | 660 | 637 | 659 | 2,000 |
2008/12/12 | 615 | 637 | 612 | 636 | 4,200 |
2008/12/11 | 617 | 625 | 611 | 625 | 3,900 |
2008/12/10 | 624 | 625 | 621 | 625 | 2,000 |
2008/12/09 | 623 | 630 | 621 | 621 | 1,400 |
2008/12/08 | 617 | 630 | 617 | 630 | 4,100 |
2008/12/05 | 606 | 620 | 600 | 617 | 1,000 |
2008/12/04 | 617 | 617 | 616 | 616 | 1,200 |
2008/12/03 | 596 | 600 | 590 | 597 | 1,700 |
2008/12/02 | 589 | 596 | 586 | 596 | 1,200 |
2008/12/01 | 611 | 611 | 590 | 592 | 1,500 |
2008/11/28 | 594 | 612 | 594 | 612 | 1,600 |
2008/11/27 | 595 | 599 | 586 | 597 | 2,000 |
2008/11/26 | 609 | 609 | 580 | 595 | 2,600 |
2008/11/25 | 620 | 630 | 608 | 609 | 2,100 |
2008/11/21 | 598 | 610 | 597 | 610 | 1,700 |
2008/11/20 | 611 | 632 | 605 | 605 | 1,500 |
2008/11/19 | 654 | 662 | 613 | 617 | 2,900 |
2008/11/18 | 643 | 650 | 633 | 637 | 900 |
2008/11/17 | 625 | 635 | 625 | 625 | 600 |
2008/11/14 | 645 | 645 | 627 | 627 | 600 |
2008/11/13 | 648 | 648 | 620 | 625 | 1,000 |
2008/11/12 | 641 | 651 | 631 | 631 | 1,200 |
2008/11/11 | 665 | 665 | 635 | 664 | 900 |
2008/11/10 | 640 | 649 | 640 | 643 | 1,500 |
2008/11/07 | 643 | 643 | 633 | 643 | 1,400 |
2008/11/06 | 649 | 649 | 642 | 644 | 1,000 |
2008/11/05 | 650 | 650 | 645 | 649 | 2,500 |
2008/11/04 | 630 | 641 | 630 | 641 | 2,200 |
2008/10/31 | 613 | 650 | 600 | 649 | 4,300 |
2008/10/30 | 602 | 603 | 593 | 593 | 2,100 |
2008/10/29 | 601 | 604 | 594 | 602 | 2,400 |
2008/10/28 | 556 | 563 | 550 | 550 | 3,800 |
2008/10/27 | 619 | 619 | 561 | 561 | 4,900 |
2008/10/24 | 599 | 600 | 589 | 599 | 1,900 |
2008/10/23 | 609 | 609 | 593 | 600 | 1,600 |
2008/10/22 | 609 | 635 | 603 | 610 | 1,400 |
2008/10/21 | 610 | 610 | 596 | 610 | 3,200 |
2008/10/20 | 600 | 605 | 596 | 596 | 1,800 |
2008/10/17 | 598 | 600 | 585 | 598 | 2,400 |
2008/10/16 | 596 | 596 | 580 | 580 | 2,600 |
2008/10/15 | 590 | 607 | 587 | 598 | 3,300 |
2008/10/14 | 570 | 601 | 560 | 560 | 6,500 |
2008/10/10 | 580 | 581 | 562 | 562 | 5,700 |
2008/10/09 | 580 | 619 | 579 | 599 | 2,900 |
2008/10/08 | 600 | 600 | 580 | 582 | 3,600 |
2008/10/07 | 607 | 630 | 580 | 627 | 6,000 |
2008/10/06 | 687 | 687 | 666 | 667 | 4,400 |
2008/10/03 | 698 | 698 | 686 | 687 | 1,400 |
2008/10/02 | 699 | 699 | 692 | 697 | 600 |
2008/10/01 | 706 | 706 | 686 | 686 | 3,400 |
2008/09/30 | 718 | 718 | 680 | 695 | 6,600 |
2008/09/29 | 726 | 740 | 726 | 731 | 3,500 |
2008/09/26 | 771 | 771 | 726 | 733 | 5,200 |
2008/09/25 | 781 | 783 | 771 | 771 | 4,300 |
2008/09/24 | 781 | 787 | 780 | 787 | 5,100 |
2008/09/22 | 785 | 788 | 780 | 781 | 2,400 |
2008/09/19 | 780 | 784 | 780 | 784 | 2,700 |
2008/09/18 | 775 | 783 | 775 | 780 | 4,600 |
2008/09/17 | 771 | 784 | 770 | 783 | 4,600 |
2008/09/16 | 780 | 781 | 770 | 779 | 7,500 |
2008/09/12 | 780 | 785 | 780 | 784 | 5,800 |
2008/09/11 | 784 | 784 | 771 | 772 | 2,700 |
2008/09/10 | 780 | 785 | 774 | 775 | 2,500 |
2008/09/09 | 777 | 778 | 777 | 778 | 500 |
2008/09/08 | 768 | 789 | 768 | 786 | 2,000 |
2008/09/05 | 753 | 768 | 753 | 768 | 1,900 |
2008/09/04 | 780 | 780 | 759 | 770 | 1,600 |
2008/09/03 | 765 | 790 | 758 | 790 | 4,000 |
2008/09/02 | 772 | 772 | 756 | 756 | 3,000 |
2008/09/01 | 774 | 774 | 761 | 762 | 1,600 |
2008/08/29 | 765 | 775 | 764 | 772 | 2,200 |
2008/08/28 | 755 | 764 | 751 | 764 | 900 |
2008/08/27 | 763 | 778 | 750 | 750 | 3,800 |
2008/08/26 | 759 | 764 | 757 | 764 | 800 |
2008/08/25 | 760 | 763 | 759 | 763 | 1,800 |
2008/08/22 | 749 | 755 | 748 | 755 | 1,300 |
2008/08/21 | 753 | 753 | 745 | 746 | 1,500 |
2008/08/20 | 750 | 753 | 750 | 753 | 800 |
2008/08/19 | 750 | 750 | 747 | 747 | 2,300 |
2008/08/18 | 750 | 759 | 746 | 755 | 2,300 |
2008/08/15 | 750 | 750 | 745 | 748 | 2,200 |
2008/08/14 | 748 | 753 | 748 | 753 | 600 |
2008/08/13 | 755 | 755 | 748 | 748 | 2,500 |
2008/08/12 | 760 | 790 | 760 | 761 | 2,800 |
2008/08/11 | 755 | 760 | 755 | 760 | 1,300 |
2008/08/08 | 754 | 755 | 749 | 755 | 1,200 |
2008/08/07 | 755 | 755 | 745 | 749 | 1,800 |
2008/08/06 | 750 | 753 | 748 | 749 | 2,000 |
2008/08/05 | 749 | 755 | 748 | 753 | 1,000 |
2008/08/04 | 750 | 759 | 746 | 749 | 1,300 |
2008/08/01 | 753 | 765 | 753 | 755 | 1,400 |
2008/07/31 | 764 | 765 | 755 | 763 | 2,100 |
2008/07/30 | 750 | 755 | 740 | 754 | 1,200 |
2008/07/29 | 736 | 740 | 736 | 740 | 900 |
2008/07/28 | 742 | 756 | 736 | 740 | 3,800 |
2008/07/25 | 764 | 769 | 742 | 742 | 4,000 |
2008/07/24 | 748 | 754 | 746 | 754 | 1,900 |
2008/07/23 | 725 | 750 | 723 | 745 | 3,000 |
2008/07/22 | 730 | 739 | 728 | 734 | 1,100 |
2008/07/18 | 726 | 755 | 722 | 722 | 3,900 |
2008/07/17 | 726 | 738 | 724 | 724 | 1,600 |
2008/07/16 | 725 | 729 | 725 | 729 | 700 |
2008/07/15 | 730 | 734 | 724 | 724 | 1,000 |
2008/07/14 | 716 | 732 | 716 | 732 | 2,300 |
2008/07/11 | 729 | 730 | 715 | 726 | 1,300 |
2008/07/10 | 730 | 730 | 729 | 729 | 2,000 |
2008/07/09 | 731 | 731 | 729 | 729 | 2,300 |
2008/07/08 | 742 | 744 | 729 | 729 | 5,000 |
2008/07/07 | 745 | 745 | 741 | 741 | 1,400 |
2008/07/04 | 738 | 744 | 738 | 740 | 2,100 |
2008/07/03 | 738 | 740 | 737 | 740 | 1,000 |
2008/07/02 | 746 | 746 | 740 | 740 | 1,900 |
2008/07/01 | 748 | 750 | 740 | 745 | 2,000 |
2008/06/30 | 739 | 748 | 739 | 748 | 1,600 |
2008/06/27 | 740 | 740 | 738 | 740 | 1,300 |
2008/06/26 | 742 | 747 | 741 | 741 | 1,200 |
2008/06/25 | 753 | 753 | 742 | 750 | 4,000 |
2008/06/24 | 744 | 747 | 741 | 747 | 1,000 |
2008/06/23 | 737 | 740 | 736 | 740 | 800 |
2008/06/20 | 733 | 737 | 732 | 732 | 2,100 |
2008/06/19 | 736 | 741 | 736 | 737 | 1,900 |
2008/06/18 | 747 | 750 | 744 | 744 | 400 |
2008/06/17 | 748 | 748 | 740 | 742 | 500 |
2008/06/16 | 746 | 751 | 736 | 744 | 1,400 |
2008/06/13 | 739 | 740 | 735 | 736 | 4,200 |
2008/06/12 | 747 | 750 | 732 | 749 | 5,400 |
2008/06/11 | 740 | 743 | 735 | 737 | 1,100 |
2008/06/10 | 735 | 745 | 735 | 736 | 2,600 |
2008/06/09 | 738 | 738 | 732 | 734 | 2,000 |
2008/06/06 | 752 | 752 | 739 | 739 | 4,000 |
2008/06/05 | 743 | 751 | 743 | 751 | 600 |
2008/06/04 | 746 | 752 | 737 | 751 | 1,500 |
2008/06/03 | 752 | 752 | 736 | 736 | 1,900 |
2008/06/02 | 750 | 751 | 745 | 745 | 900 |
2008/05/30 | 755 | 755 | 734 | 749 | 2,400 |
2008/05/29 | 738 | 754 | 738 | 754 | 1,800 |
2008/05/28 | 734 | 738 | 733 | 733 | 1,600 |
2008/05/27 | 733 | 739 | 733 | 739 | 1,000 |
2008/05/26 | 752 | 756 | 736 | 740 | 3,100 |
2008/05/23 | 739 | 758 | 739 | 742 | 2,300 |
2008/05/22 | 735 | 738 | 725 | 732 | 1,800 |
2008/05/21 | 742 | 744 | 730 | 730 | 2,500 |
2008/05/20 | 750 | 750 | 735 | 742 | 2,000 |
2008/05/19 | 749 | 755 | 745 | 755 | 1,800 |
2008/05/16 | 750 | 750 | 740 | 745 | 2,500 |
2008/05/15 | 750 | 752 | 736 | 752 | 2,900 |
2008/05/14 | 747 | 748 | 739 | 748 | 2,800 |
2008/05/13 | 748 | 748 | 733 | 737 | 3,100 |
2008/05/12 | 756 | 756 | 738 | 738 | 2,600 |
2008/05/09 | 743 | 765 | 743 | 746 | 3,200 |
2008/05/08 | 720 | 780 | 715 | 780 | 10,400 |
2008/05/07 | 730 | 730 | 710 | 715 | 6,300 |
2008/05/02 | 728 | 729 | 725 | 728 | 3,100 |
2008/05/01 | 728 | 728 | 723 | 723 | 1,400 |
2008/04/30 | 720 | 729 | 720 | 728 | 1,500 |
2008/04/28 | 720 | 730 | 719 | 720 | 1,200 |
2008/04/25 | 725 | 730 | 717 | 730 | 2,300 |
2008/04/24 | 718 | 720 | 712 | 715 | 2,000 |
2008/04/23 | 724 | 725 | 711 | 712 | 3,000 |
2008/04/22 | 721 | 725 | 720 | 725 | 700 |
2008/04/21 | 717 | 730 | 717 | 720 | 2,600 |
2008/04/18 | 715 | 718 | 713 | 715 | 2,000 |
2008/04/17 | 715 | 715 | 710 | 713 | 900 |
2008/04/16 | 706 | 706 | 703 | 705 | 1,200 |
2008/04/15 | 702 | 710 | 702 | 706 | 900 |
2008/04/14 | 738 | 738 | 700 | 702 | 4,300 |
2008/04/11 | 730 | 740 | 730 | 740 | 600 |
2008/04/10 | 740 | 742 | 732 | 732 | 1,000 |
2008/04/09 | 745 | 745 | 740 | 740 | 500 |
2008/04/08 | 745 | 745 | 733 | 737 | 1,900 |
2008/04/07 | 734 | 750 | 730 | 745 | 1,200 |
2008/04/04 | 734 | 744 | 734 | 744 | 700 |
2008/04/03 | 756 | 756 | 748 | 754 | 2,500 |
2008/04/02 | 755 | 759 | 746 | 746 | 1,300 |
2008/04/01 | 745 | 747 | 740 | 741 | 1,600 |
2008/03/31 | 740 | 745 | 730 | 735 | 500 |
2008/03/28 | 746 | 746 | 734 | 745 | 1,300 |
2008/03/27 | 738 | 751 | 720 | 750 | 1,900 |
2008/03/26 | 747 | 749 | 737 | 745 | 5,500 |
2008/03/25 | 790 | 830 | 780 | 799 | 6,600 |
2008/03/24 | 746 | 772 | 746 | 766 | 2,900 |
2008/03/21 | 734 | 749 | 734 | 749 | 4,100 |
2008/03/19 | 735 | 738 | 725 | 733 | 1,700 |
2008/03/18 | 739 | 739 | 710 | 717 | 3,000 |
2008/03/17 | 745 | 745 | 732 | 739 | 2,300 |
2008/03/14 | 749 | 755 | 743 | 751 | 6,900 |
2008/03/13 | 767 | 768 | 752 | 759 | 2,500 |
2008/03/12 | 754 | 767 | 754 | 767 | 2,000 |
2008/03/11 | 751 | 752 | 751 | 752 | 500 |
2008/03/10 | 760 | 770 | 752 | 752 | 1,200 |
2008/03/07 | 772 | 772 | 765 | 765 | 1,300 |
2008/03/06 | 777 | 777 | 760 | 765 | 1,400 |
2008/03/05 | 760 | 779 | 760 | 777 | 1,500 |
2008/03/04 | 780 | 780 | 760 | 770 | 1,400 |
2008/03/03 | 770 | 780 | 760 | 780 | 3,900 |
2008/02/29 | 794 | 794 | 776 | 777 | 1,400 |
2008/02/28 | 770 | 798 | 770 | 798 | 1,400 |
2008/02/27 | 773 | 789 | 773 | 780 | 1,900 |
2008/02/26 | 790 | 800 | 780 | 780 | 2,200 |
2008/02/25 | 775 | 799 | 775 | 799 | 3,900 |
2008/02/22 | 775 | 775 | 773 | 773 | 300 |
2008/02/21 | 771 | 783 | 770 | 775 | 2,500 |
2008/02/20 | 781 | 781 | 770 | 770 | 2,300 |
2008/02/19 | 782 | 782 | 771 | 780 | 3,000 |
2008/02/18 | 803 | 803 | 783 | 792 | 2,000 |
2008/02/15 | 789 | 795 | 787 | 793 | 2,100 |
2008/02/14 | 785 | 788 | 784 | 787 | 1,500 |
2008/02/13 | 775 | 789 | 775 | 788 | 1,300 |
2008/02/12 | 786 | 786 | 771 | 772 | 600 |
2008/02/08 | 775 | 789 | 775 | 787 | 600 |
2008/02/07 | 753 | 765 | 750 | 765 | 2,300 |
2008/02/06 | 780 | 780 | 750 | 754 | 1,800 |
2008/02/05 | 770 | 793 | 764 | 793 | 900 |
2008/02/04 | 750 | 769 | 746 | 769 | 2,700 |
2008/02/01 | 745 | 750 | 745 | 749 | 1,200 |
2008/01/31 | 713 | 745 | 713 | 745 | 1,600 |
2008/01/30 | 735 | 742 | 730 | 730 | 2,900 |
2008/01/29 | 720 | 745 | 720 | 745 | 2,300 |
2008/01/28 | 729 | 745 | 720 | 730 | 1,500 |
2008/01/25 | 745 | 745 | 707 | 729 | 5,000 |
2008/01/24 | 689 | 706 | 688 | 705 | 2,700 |
2008/01/23 | 696 | 700 | 685 | 694 | 5,300 |
2008/01/22 | 700 | 710 | 697 | 703 | 8,100 |
2008/01/21 | 755 | 755 | 713 | 718 | 800 |
2008/01/18 | 702 | 745 | 701 | 745 | 4,700 |
2008/01/17 | 701 | 710 | 701 | 708 | 6,600 |
2008/01/16 | 702 | 740 | 702 | 736 | 5,700 |
2008/01/15 | 777 | 786 | 769 | 769 | 3,000 |
2008/01/11 | 780 | 786 | 777 | 778 | 2,900 |
2008/01/10 | 783 | 783 | 781 | 781 | 1,500 |
2008/01/09 | 782 | 793 | 782 | 784 | 2,800 |
2008/01/08 | 783 | 783 | 781 | 782 | 2,900 |
2008/01/07 | 782 | 792 | 782 | 783 | 1,800 |
2008/01/04 | 788 | 788 | 781 | 781 | 2,800 |