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 |
---|---|---|---|---|---|
2009/12/30 | 689 | 689 | 680 | 680 | 1,700 |
2009/12/29 | 690 | 690 | 681 | 690 | 1,000 |
2009/12/28 | 678 | 686 | 677 | 680 | 1,300 |
2009/12/25 | 693 | 693 | 676 | 680 | 2,500 |
2009/12/24 | 683 | 683 | 680 | 683 | 1,600 |
2009/12/22 | 680 | 683 | 670 | 680 | 3,100 |
2009/12/21 | 683 | 683 | 675 | 675 | 1,200 |
2009/12/18 | 683 | 683 | 682 | 683 | 600 |
2009/12/17 | 706 | 706 | 682 | 682 | 4,400 |
2009/12/16 | 699 | 706 | 698 | 706 | 900 |
2009/12/15 | 699 | 699 | 697 | 698 | 800 |
2009/12/14 | 706 | 706 | 682 | 690 | 1,400 |
2009/12/11 | 700 | 706 | 690 | 706 | 2,500 |
2009/12/10 | 700 | 700 | 700 | 700 | 900 |
2009/12/09 | 705 | 705 | 660 | 699 | 2,300 |
2009/12/08 | 694 | 699 | 688 | 688 | 1,600 |
2009/12/07 | 699 | 699 | 688 | 696 | 1,400 |
2009/12/04 | 701 | 702 | 689 | 699 | 600 |
2009/12/03 | 707 | 708 | 691 | 699 | 1,900 |
2009/12/02 | 698 | 709 | 698 | 707 | 1,200 |
2009/12/01 | 685 | 704 | 685 | 695 | 1,800 |
2009/11/30 | 675 | 683 | 667 | 683 | 1,600 |
2009/11/27 | 681 | 685 | 670 | 685 | 1,600 |
2009/11/26 | 674 | 693 | 673 | 679 | 900 |
2009/11/25 | 676 | 679 | 671 | 672 | 1,600 |
2009/11/24 | 670 | 678 | 666 | 666 | 1,600 |
2009/11/20 | 679 | 679 | 663 | 668 | 500 |
2009/11/19 | 679 | 679 | 678 | 679 | 500 |
2009/11/18 | 660 | 680 | 660 | 679 | 1,400 |
2009/11/17 | 673 | 675 | 665 | 673 | 1,000 |
2009/11/16 | 661 | 671 | 660 | 669 | 1,400 |
2009/11/13 | 679 | 679 | 661 | 661 | 1,100 |
2009/11/12 | 667 | 671 | 660 | 660 | 2,200 |
2009/11/11 | 676 | 678 | 667 | 667 | 1,100 |
2009/11/10 | 678 | 696 | 661 | 696 | 1,800 |
2009/11/09 | 660 | 668 | 660 | 668 | 1,000 |
2009/11/06 | 661 | 663 | 653 | 663 | 800 |
2009/11/05 | 661 | 669 | 655 | 661 | 1,400 |
2009/11/04 | 655 | 675 | 654 | 660 | 1,200 |
2009/11/02 | 650 | 691 | 650 | 661 | 2,200 |
2009/10/30 | 685 | 685 | 666 | 666 | 1,200 |
2009/10/29 | 663 | 679 | 662 | 670 | 3,100 |
2009/10/28 | 675 | 690 | 661 | 662 | 5,000 |
2009/10/27 | 684 | 685 | 680 | 684 | 3,000 |
2009/10/26 | 684 | 689 | 684 | 689 | 2,500 |
2009/10/23 | 687 | 697 | 683 | 684 | 4,300 |
2009/10/22 | 699 | 699 | 690 | 691 | 2,600 |
2009/10/21 | 689 | 698 | 688 | 698 | 1,300 |
2009/10/20 | 686 | 699 | 686 | 699 | 2,100 |
2009/10/19 | 683 | 696 | 683 | 696 | 1,600 |
2009/10/16 | 686 | 692 | 685 | 691 | 800 |
2009/10/15 | 694 | 695 | 683 | 694 | 1,500 |
2009/10/14 | 686 | 696 | 681 | 696 | 2,400 |
2009/10/13 | 689 | 701 | 689 | 701 | 900 |
2009/10/09 | 690 | 699 | 688 | 699 | 1,000 |
2009/10/08 | 701 | 701 | 694 | 695 | 1,500 |
2009/10/07 | 697 | 700 | 696 | 700 | 2,100 |
2009/10/06 | 705 | 706 | 705 | 706 | 400 |
2009/10/05 | 709 | 709 | 707 | 707 | 1,200 |
2009/10/02 | 710 | 713 | 707 | 710 | 1,800 |
2009/10/01 | 717 | 717 | 712 | 712 | 2,700 |
2009/09/30 | 712 | 719 | 712 | 719 | 1,600 |
2009/09/29 | 724 | 725 | 711 | 721 | 2,100 |
2009/09/28 | 716 | 725 | 710 | 725 | 2,400 |
2009/09/25 | 710 | 725 | 710 | 716 | 2,800 |
2009/09/24 | 750 | 750 | 743 | 750 | 6,400 |
2009/09/18 | 740 | 744 | 738 | 743 | 1,800 |
2009/09/17 | 739 | 739 | 737 | 738 | 700 |
2009/09/16 | 737 | 745 | 737 | 739 | 1,000 |
2009/09/15 | 739 | 752 | 736 | 737 | 900 |
2009/09/14 | 742 | 743 | 740 | 743 | 2,400 |
2009/09/11 | 754 | 754 | 744 | 744 | 3,300 |
2009/09/10 | 758 | 758 | 752 | 752 | 900 |
2009/09/09 | 759 | 759 | 745 | 750 | 2,600 |
2009/09/08 | 748 | 750 | 747 | 750 | 1,200 |
2009/09/07 | 744 | 745 | 742 | 743 | 1,600 |
2009/09/04 | 743 | 744 | 743 | 744 | 800 |
2009/09/03 | 748 | 750 | 743 | 744 | 2,800 |
2009/09/02 | 748 | 748 | 743 | 744 | 1,900 |
2009/09/01 | 741 | 749 | 741 | 748 | 500 |
2009/08/31 | 749 | 750 | 742 | 742 | 2,200 |
2009/08/28 | 746 | 750 | 744 | 745 | 1,900 |
2009/08/27 | 745 | 747 | 745 | 745 | 1,100 |
2009/08/26 | 744 | 746 | 740 | 746 | 600 |
2009/08/25 | 733 | 742 | 733 | 735 | 1,700 |
2009/08/24 | 748 | 749 | 740 | 746 | 3,100 |
2009/08/21 | 741 | 743 | 737 | 740 | 1,400 |
2009/08/20 | 735 | 741 | 727 | 741 | 700 |
2009/08/19 | 727 | 727 | 725 | 725 | 900 |
2009/08/18 | 745 | 745 | 727 | 727 | 1,300 |
2009/08/17 | 749 | 750 | 729 | 750 | 2,100 |
2009/08/14 | 732 | 742 | 728 | 729 | 1,900 |
2009/08/13 | 726 | 732 | 726 | 732 | 500 |
2009/08/12 | 727 | 730 | 723 | 723 | 1,100 |
2009/08/11 | 727 | 730 | 727 | 727 | 800 |
2009/08/10 | 722 | 728 | 722 | 728 | 600 |
2009/08/07 | 723 | 730 | 719 | 719 | 1,400 |
2009/08/06 | 721 | 730 | 721 | 722 | 400 |
2009/08/05 | 729 | 737 | 720 | 720 | 2,300 |
2009/08/04 | 740 | 740 | 720 | 730 | 800 |
2009/08/03 | 730 | 750 | 723 | 723 | 1,600 |
2009/07/31 | 726 | 732 | 726 | 732 | 1,300 |
2009/07/30 | 750 | 750 | 736 | 736 | 600 |
2009/07/29 | 743 | 750 | 743 | 745 | 1,300 |
2009/07/28 | 730 | 745 | 730 | 745 | 900 |
2009/07/27 | 753 | 761 | 740 | 740 | 5,200 |
2009/07/24 | 728 | 739 | 726 | 739 | 2,500 |
2009/07/23 | 719 | 733 | 719 | 728 | 2,300 |
2009/07/22 | 712 | 725 | 712 | 725 | 800 |
2009/07/21 | 717 | 720 | 714 | 714 | 1,000 |
2009/07/17 | 714 | 715 | 705 | 709 | 1,000 |
2009/07/16 | 707 | 712 | 697 | 697 | 1,300 |
2009/07/15 | 707 | 707 | 695 | 703 | 2,800 |
2009/07/14 | 707 | 711 | 700 | 707 | 2,000 |
2009/07/13 | 718 | 718 | 707 | 708 | 800 |
2009/07/10 | 727 | 727 | 711 | 718 | 1,000 |
2009/07/09 | 711 | 719 | 704 | 707 | 900 |
2009/07/08 | 712 | 713 | 711 | 711 | 1,300 |
2009/07/07 | 717 | 719 | 711 | 719 | 1,400 |
2009/07/06 | 720 | 720 | 715 | 717 | 600 |
2009/07/03 | 716 | 720 | 715 | 716 | 1,000 |
2009/07/02 | 735 | 735 | 719 | 724 | 1,000 |
2009/07/01 | 718 | 729 | 718 | 729 | 1,000 |
2009/06/30 | 720 | 721 | 717 | 719 | 1,000 |
2009/06/29 | 740 | 740 | 730 | 730 | 1,000 |
2009/06/26 | 740 | 740 | 730 | 730 | 1,100 |
2009/06/25 | 725 | 739 | 715 | 730 | 3,600 |
2009/06/24 | 707 | 710 | 695 | 695 | 2,200 |
2009/06/23 | 695 | 708 | 690 | 707 | 1,800 |
2009/06/22 | 691 | 710 | 690 | 700 | 2,000 |
2009/06/19 | 688 | 700 | 688 | 690 | 1,500 |
2009/06/18 | 696 | 696 | 685 | 686 | 1,200 |
2009/06/17 | 678 | 693 | 678 | 686 | 1,400 |
2009/06/16 | 689 | 696 | 675 | 678 | 2,400 |
2009/06/15 | 714 | 714 | 686 | 688 | 2,300 |
2009/06/12 | 687 | 687 | 680 | 684 | 3,300 |
2009/06/11 | 683 | 684 | 679 | 679 | 600 |
2009/06/10 | 678 | 684 | 678 | 684 | 900 |
2009/06/09 | 680 | 680 | 677 | 678 | 900 |
2009/06/08 | 680 | 681 | 678 | 678 | 700 |
2009/06/05 | 677 | 680 | 676 | 680 | 500 |
2009/06/04 | 680 | 680 | 673 | 674 | 400 |
2009/06/03 | 678 | 680 | 677 | 680 | 900 |
2009/06/02 | 678 | 680 | 673 | 680 | 800 |
2009/06/01 | 672 | 678 | 671 | 673 | 2,000 |
2009/05/29 | 673 | 680 | 670 | 671 | 2,400 |
2009/05/28 | 680 | 685 | 668 | 680 | 1,600 |
2009/05/27 | 680 | 690 | 680 | 690 | 500 |
2009/05/26 | 690 | 690 | 685 | 685 | 1,100 |
2009/05/25 | 677 | 680 | 677 | 680 | 1,500 |
2009/05/22 | 658 | 668 | 658 | 668 | 400 |
2009/05/21 | 659 | 679 | 656 | 662 | 1,800 |
2009/05/20 | 670 | 670 | 650 | 658 | 2,600 |
2009/05/19 | 668 | 674 | 668 | 674 | 1,500 |
2009/05/18 | 685 | 685 | 670 | 673 | 1,300 |
2009/05/15 | 685 | 685 | 684 | 684 | 1,300 |
2009/05/14 | 682 | 683 | 672 | 675 | 700 |
2009/05/13 | 681 | 682 | 671 | 682 | 500 |
2009/05/12 | 680 | 680 | 680 | 680 | 100 |
2009/05/11 | 680 | 680 | 670 | 670 | 1,000 |
2009/05/08 | 642 | 669 | 642 | 660 | 1,200 |
2009/05/07 | 645 | 652 | 645 | 651 | 1,100 |
2009/05/01 | 671 | 671 | 630 | 645 | 4,600 |
2009/04/30 | 657 | 678 | 657 | 670 | 1,500 |
2009/04/28 | 669 | 669 | 656 | 656 | 1,200 |
2009/04/27 | 675 | 675 | 660 | 670 | 1,800 |
2009/04/24 | 660 | 666 | 658 | 662 | 1,800 |
2009/04/23 | 663 | 674 | 663 | 665 | 3,700 |
2009/04/22 | 674 | 675 | 665 | 665 | 1,800 |
2009/04/21 | 677 | 677 | 675 | 675 | 1,600 |
2009/04/20 | 680 | 694 | 680 | 694 | 900 |
2009/04/17 | 698 | 698 | 690 | 690 | 400 |
2009/04/16 | 686 | 687 | 680 | 680 | 1,200 |
2009/04/15 | 677 | 691 | 677 | 691 | 700 |
2009/04/14 | 686 | 688 | 682 | 682 | 1,900 |
2009/04/13 | 695 | 696 | 695 | 696 | 400 |
2009/04/10 | 706 | 706 | 705 | 705 | 600 |
2009/04/09 | 702 | 705 | 688 | 705 | 1,300 |
2009/04/08 | 710 | 710 | 707 | 707 | 600 |
2009/04/07 | 740 | 740 | 708 | 711 | 1,500 |
2009/04/06 | 723 | 750 | 723 | 730 | 1,600 |
2009/04/03 | 749 | 749 | 702 | 703 | 1,600 |
2009/04/02 | 752 | 765 | 750 | 761 | 3,700 |
2009/04/01 | 762 | 762 | 742 | 742 | 300 |
2009/03/31 | 770 | 770 | 763 | 764 | 1,200 |
2009/03/30 | 739 | 760 | 739 | 749 | 1,500 |
2009/03/27 | 743 | 750 | 739 | 739 | 800 |
2009/03/26 | 758 | 770 | 712 | 733 | 5,200 |
2009/03/25 | 785 | 790 | 770 | 790 | 3,600 |
2009/03/24 | 765 | 775 | 754 | 765 | 5,400 |
2009/03/23 | 720 | 748 | 720 | 748 | 2,000 |
2009/03/19 | 717 | 720 | 717 | 720 | 1,100 |
2009/03/18 | 707 | 707 | 702 | 707 | 1,400 |
2009/03/17 | 710 | 710 | 699 | 699 | 1,700 |
2009/03/16 | 750 | 776 | 710 | 710 | 3,000 |
2009/03/13 | 675 | 700 | 675 | 697 | 4,500 |
2009/03/12 | 710 | 710 | 695 | 695 | 1,400 |
2009/03/11 | 706 | 716 | 697 | 697 | 1,100 |
2009/03/10 | 701 | 709 | 686 | 706 | 1,900 |
2009/03/09 | 696 | 719 | 696 | 719 | 800 |
2009/03/06 | 711 | 712 | 695 | 696 | 2,600 |
2009/03/05 | 705 | 711 | 700 | 711 | 4,500 |
2009/03/04 | 682 | 692 | 682 | 691 | 1,400 |
2009/03/03 | 701 | 703 | 680 | 680 | 1,800 |
2009/03/02 | 687 | 700 | 682 | 700 | 1,400 |
2009/02/27 | 693 | 693 | 692 | 693 | 700 |
2009/02/26 | 692 | 693 | 692 | 693 | 800 |
2009/02/25 | 680 | 692 | 670 | 692 | 2,400 |
2009/02/24 | 662 | 669 | 660 | 669 | 1,300 |
2009/02/23 | 673 | 673 | 663 | 670 | 600 |
2009/02/20 | 679 | 685 | 671 | 672 | 900 |
2009/02/19 | 691 | 691 | 679 | 679 | 400 |
2009/02/18 | 696 | 696 | 670 | 671 | 1,100 |
2009/02/17 | 696 | 696 | 696 | 696 | 100 |
2009/02/16 | 672 | 697 | 672 | 694 | 1,700 |
2009/02/13 | 677 | 680 | 670 | 671 | 1,100 |
2009/02/12 | 655 | 657 | 655 | 657 | 700 |
2009/02/10 | 659 | 679 | 656 | 657 | 1,500 |
2009/02/09 | 670 | 670 | 661 | 662 | 500 |
2009/02/06 | 699 | 699 | 670 | 675 | 1,500 |
2009/02/05 | 676 | 700 | 666 | 699 | 3,600 |
2009/02/04 | 656 | 667 | 656 | 667 | 900 |
2009/02/03 | 693 | 694 | 658 | 666 | 2,500 |
2009/02/02 | 694 | 696 | 693 | 693 | 1,300 |
2009/01/30 | 674 | 685 | 664 | 684 | 3,000 |
2009/01/29 | 666 | 674 | 666 | 674 | 2,000 |
2009/01/28 | 673 | 674 | 664 | 664 | 800 |
2009/01/27 | 674 | 674 | 673 | 674 | 900 |
2009/01/26 | 666 | 675 | 650 | 674 | 1,800 |
2009/01/23 | 655 | 670 | 642 | 656 | 1,200 |
2009/01/22 | 660 | 660 | 650 | 655 | 500 |
2009/01/21 | 636 | 660 | 636 | 660 | 1,100 |
2009/01/20 | 640 | 668 | 640 | 656 | 1,500 |
2009/01/19 | 670 | 679 | 624 | 640 | 2,900 |
2009/01/16 | 662 | 670 | 662 | 670 | 700 |
2009/01/15 | 650 | 671 | 650 | 671 | 2,300 |
2009/01/14 | 656 | 671 | 651 | 671 | 400 |
2009/01/13 | 656 | 661 | 655 | 656 | 1,200 |
2009/01/09 | 670 | 675 | 660 | 675 | 600 |
2009/01/08 | 690 | 690 | 670 | 670 | 1,100 |
2009/01/07 | 676 | 680 | 670 | 680 | 900 |
2009/01/06 | 689 | 697 | 673 | 675 | 1,200 |
2009/01/05 | 669 | 670 | 669 | 670 | 300 |