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 |
---|---|---|---|---|---|
2013/12/30 | 777 | 777 | 765 | 769 | 15,100 |
2013/12/27 | 770 | 775 | 763 | 768 | 11,000 |
2013/12/26 | 765 | 769 | 762 | 763 | 5,800 |
2013/12/25 | 761 | 763 | 759 | 761 | 8,100 |
2013/12/24 | 760 | 764 | 758 | 761 | 11,800 |
2013/12/20 | 764 | 764 | 760 | 763 | 3,900 |
2013/12/19 | 765 | 768 | 762 | 763 | 6,000 |
2013/12/18 | 761 | 765 | 758 | 765 | 5,700 |
2013/12/17 | 765 | 765 | 758 | 763 | 4,400 |
2013/12/16 | 761 | 763 | 760 | 761 | 4,200 |
2013/12/13 | 758 | 765 | 758 | 764 | 10,300 |
2013/12/12 | 762 | 764 | 761 | 764 | 1,400 |
2013/12/11 | 761 | 764 | 761 | 762 | 2,800 |
2013/12/10 | 760 | 764 | 760 | 761 | 3,500 |
2013/12/09 | 758 | 763 | 758 | 759 | 5,200 |
2013/12/06 | 760 | 764 | 758 | 761 | 4,700 |
2013/12/05 | 767 | 767 | 760 | 760 | 7,200 |
2013/12/04 | 769 | 769 | 759 | 759 | 10,700 |
2013/12/03 | 770 | 770 | 762 | 763 | 4,000 |
2013/12/02 | 763 | 766 | 760 | 762 | 9,300 |
2013/11/29 | 765 | 769 | 762 | 765 | 5,000 |
2013/11/28 | 779 | 779 | 762 | 771 | 2,200 |
2013/11/27 | 785 | 785 | 755 | 775 | 10,000 |
2013/11/26 | 778 | 785 | 776 | 778 | 2,400 |
2013/11/25 | 777 | 790 | 754 | 775 | 15,600 |
2013/11/22 | 773 | 777 | 773 | 777 | 3,100 |
2013/11/21 | 775 | 775 | 771 | 775 | 2,000 |
2013/11/20 | 775 | 775 | 771 | 772 | 1,000 |
2013/11/19 | 770 | 773 | 768 | 769 | 1,500 |
2013/11/18 | 772 | 772 | 766 | 770 | 1,900 |
2013/11/15 | 772 | 775 | 767 | 767 | 4,500 |
2013/11/14 | 774 | 774 | 767 | 770 | 1,100 |
2013/11/13 | 775 | 775 | 764 | 769 | 2,400 |
2013/11/12 | 765 | 775 | 764 | 775 | 2,100 |
2013/11/11 | 767 | 767 | 762 | 764 | 1,500 |
2013/11/08 | 762 | 770 | 762 | 767 | 1,500 |
2013/11/07 | 769 | 769 | 764 | 766 | 1,200 |
2013/11/06 | 755 | 767 | 751 | 767 | 3,500 |
2013/11/05 | 762 | 765 | 758 | 758 | 1,800 |
2013/11/01 | 768 | 768 | 760 | 762 | 2,200 |
2013/10/31 | 772 | 772 | 765 | 768 | 3,500 |
2013/10/30 | 760 | 768 | 759 | 762 | 4,400 |
2013/10/29 | 764 | 764 | 760 | 763 | 2,000 |
2013/10/28 | 765 | 766 | 760 | 762 | 4,600 |
2013/10/25 | 763 | 767 | 761 | 762 | 5,300 |
2013/10/24 | 774 | 774 | 763 | 768 | 4,200 |
2013/10/23 | 769 | 770 | 764 | 767 | 2,600 |
2013/10/22 | 768 | 770 | 764 | 769 | 1,600 |
2013/10/21 | 767 | 767 | 765 | 767 | 3,300 |
2013/10/18 | 764 | 773 | 763 | 767 | 3,700 |
2013/10/17 | 769 | 774 | 767 | 770 | 3,100 |
2013/10/16 | 761 | 765 | 761 | 765 | 800 |
2013/10/15 | 761 | 767 | 761 | 764 | 2,900 |
2013/10/11 | 758 | 763 | 758 | 763 | 4,500 |
2013/10/10 | 750 | 760 | 750 | 757 | 3,000 |
2013/10/09 | 756 | 757 | 750 | 757 | 2,100 |
2013/10/08 | 750 | 754 | 750 | 752 | 2,900 |
2013/10/07 | 756 | 760 | 750 | 750 | 6,300 |
2013/10/04 | 760 | 761 | 755 | 761 | 6,400 |
2013/10/03 | 761 | 763 | 760 | 760 | 2,100 |
2013/10/02 | 766 | 770 | 762 | 763 | 5,300 |
2013/10/01 | 770 | 770 | 763 | 766 | 2,400 |
2013/09/30 | 769 | 771 | 768 | 769 | 4,200 |
2013/09/27 | 770 | 770 | 765 | 769 | 4,300 |
2013/09/26 | 770 | 772 | 767 | 770 | 29,100 |
2013/09/25 | 790 | 790 | 780 | 780 | 31,400 |
2013/09/24 | 788 | 790 | 786 | 787 | 14,400 |
2013/09/20 | 790 | 790 | 785 | 788 | 7,400 |
2013/09/19 | 789 | 793 | 786 | 793 | 6,900 |
2013/09/18 | 785 | 789 | 779 | 786 | 8,400 |
2013/09/17 | 783 | 788 | 783 | 784 | 8,000 |
2013/09/13 | 776 | 783 | 776 | 783 | 11,200 |
2013/09/12 | 780 | 780 | 776 | 777 | 1,800 |
2013/09/11 | 778 | 780 | 773 | 780 | 6,100 |
2013/09/10 | 778 | 778 | 773 | 777 | 2,700 |
2013/09/09 | 776 | 778 | 770 | 778 | 3,200 |
2013/09/06 | 771 | 774 | 770 | 774 | 1,700 |
2013/09/05 | 772 | 772 | 768 | 770 | 1,200 |
2013/09/04 | 769 | 772 | 766 | 771 | 3,400 |
2013/09/03 | 765 | 773 | 765 | 769 | 2,500 |
2013/09/02 | 767 | 769 | 764 | 764 | 1,800 |
2013/08/30 | 771 | 771 | 765 | 767 | 5,300 |
2013/08/29 | 769 | 772 | 766 | 767 | 1,900 |
2013/08/28 | 766 | 769 | 765 | 767 | 2,700 |
2013/08/27 | 775 | 775 | 770 | 773 | 3,300 |
2013/08/26 | 766 | 773 | 766 | 770 | 2,400 |
2013/08/23 | 774 | 774 | 764 | 773 | 1,400 |
2013/08/22 | 777 | 777 | 762 | 764 | 2,100 |
2013/08/21 | 770 | 772 | 762 | 762 | 2,700 |
2013/08/20 | 769 | 769 | 762 | 762 | 1,300 |
2013/08/19 | 770 | 770 | 761 | 769 | 600 |
2013/08/16 | 765 | 769 | 759 | 759 | 4,200 |
2013/08/15 | 765 | 765 | 762 | 762 | 1,700 |
2013/08/14 | 764 | 765 | 762 | 765 | 2,200 |
2013/08/13 | 757 | 764 | 757 | 764 | 800 |
2013/08/12 | 759 | 763 | 756 | 762 | 1,500 |
2013/08/09 | 760 | 763 | 759 | 759 | 1,600 |
2013/08/08 | 764 | 765 | 757 | 757 | 2,400 |
2013/08/07 | 764 | 764 | 761 | 762 | 2,000 |
2013/08/06 | 762 | 764 | 762 | 762 | 1,200 |
2013/08/05 | 764 | 764 | 761 | 762 | 1,300 |
2013/08/02 | 763 | 764 | 748 | 763 | 3,400 |
2013/08/01 | 759 | 762 | 748 | 762 | 6,200 |
2013/07/31 | 759 | 759 | 750 | 750 | 3,400 |
2013/07/30 | 745 | 758 | 745 | 758 | 1,900 |
2013/07/29 | 747 | 752 | 745 | 750 | 8,400 |
2013/07/26 | 755 | 762 | 755 | 756 | 1,700 |
2013/07/25 | 755 | 762 | 753 | 755 | 6,100 |
2013/07/24 | 761 | 763 | 758 | 763 | 3,500 |
2013/07/23 | 760 | 763 | 759 | 761 | 4,500 |
2013/07/22 | 759 | 761 | 757 | 761 | 3,500 |
2013/07/19 | 760 | 760 | 756 | 756 | 4,800 |
2013/07/18 | 759 | 760 | 759 | 760 | 2,500 |
2013/07/17 | 760 | 760 | 758 | 759 | 3,200 |
2013/07/16 | 761 | 761 | 756 | 760 | 4,400 |
2013/07/12 | 765 | 765 | 758 | 761 | 4,600 |
2013/07/11 | 760 | 765 | 759 | 765 | 2,600 |
2013/07/10 | 762 | 762 | 761 | 761 | 2,500 |
2013/07/09 | 751 | 765 | 751 | 752 | 3,700 |
2013/07/08 | 765 | 768 | 750 | 750 | 7,400 |
2013/07/05 | 767 | 767 | 761 | 765 | 4,200 |
2013/07/04 | 772 | 772 | 767 | 767 | 3,500 |
2013/07/03 | 771 | 772 | 768 | 768 | 5,000 |
2013/07/02 | 765 | 770 | 765 | 770 | 5,100 |
2013/07/01 | 775 | 775 | 758 | 761 | 2,500 |
2013/06/28 | 748 | 770 | 748 | 756 | 4,600 |
2013/06/27 | 740 | 745 | 740 | 745 | 2,200 |
2013/06/26 | 748 | 748 | 735 | 740 | 1,700 |
2013/06/25 | 778 | 778 | 734 | 734 | 5,000 |
2013/06/24 | 732 | 734 | 731 | 733 | 2,800 |
2013/06/21 | 723 | 739 | 721 | 734 | 3,600 |
2013/06/20 | 726 | 730 | 720 | 725 | 1,600 |
2013/06/19 | 727 | 727 | 726 | 726 | 1,600 |
2013/06/18 | 722 | 724 | 719 | 724 | 2,500 |
2013/06/17 | 723 | 723 | 716 | 720 | 2,500 |
2013/06/14 | 714 | 724 | 714 | 716 | 10,700 |
2013/06/13 | 718 | 725 | 716 | 723 | 2,600 |
2013/06/12 | 722 | 724 | 718 | 722 | 1,100 |
2013/06/11 | 719 | 726 | 716 | 723 | 1,600 |
2013/06/10 | 715 | 725 | 714 | 719 | 4,100 |
2013/06/07 | 723 | 739 | 701 | 715 | 11,500 |
2013/06/06 | 740 | 740 | 726 | 730 | 3,000 |
2013/06/05 | 737 | 737 | 726 | 732 | 4,500 |
2013/06/04 | 730 | 737 | 729 | 737 | 3,400 |
2013/06/03 | 747 | 747 | 733 | 733 | 3,000 |
2013/05/31 | 730 | 738 | 729 | 738 | 3,600 |
2013/05/30 | 734 | 741 | 730 | 730 | 3,300 |
2013/05/29 | 734 | 741 | 731 | 734 | 2,900 |
2013/05/28 | 735 | 744 | 730 | 730 | 5,100 |
2013/05/27 | 740 | 742 | 735 | 736 | 4,400 |
2013/05/24 | 750 | 753 | 740 | 740 | 10,700 |
2013/05/23 | 767 | 767 | 750 | 750 | 5,000 |
2013/05/22 | 768 | 768 | 761 | 761 | 2,500 |
2013/05/21 | 767 | 769 | 761 | 761 | 4,000 |
2013/05/20 | 768 | 771 | 764 | 766 | 4,700 |
2013/05/17 | 771 | 771 | 768 | 768 | 2,100 |
2013/05/16 | 765 | 773 | 764 | 772 | 5,800 |
2013/05/15 | 770 | 777 | 769 | 770 | 8,300 |
2013/05/14 | 769 | 777 | 769 | 771 | 2,500 |
2013/05/13 | 775 | 779 | 767 | 773 | 3,700 |
2013/05/10 | 766 | 781 | 765 | 767 | 6,500 |
2013/05/09 | 780 | 780 | 763 | 763 | 7,800 |
2013/05/08 | 762 | 820 | 758 | 781 | 19,100 |
2013/05/07 | 749 | 758 | 749 | 758 | 4,300 |
2013/05/02 | 744 | 749 | 742 | 746 | 4,100 |
2013/05/01 | 746 | 746 | 738 | 745 | 6,600 |
2013/04/30 | 741 | 745 | 741 | 742 | 4,400 |
2013/04/26 | 744 | 747 | 742 | 745 | 5,900 |
2013/04/25 | 739 | 745 | 739 | 745 | 4,500 |
2013/04/24 | 737 | 742 | 737 | 739 | 6,200 |
2013/04/23 | 738 | 739 | 735 | 737 | 3,700 |
2013/04/22 | 737 | 737 | 732 | 734 | 4,800 |
2013/04/19 | 737 | 738 | 734 | 734 | 2,400 |
2013/04/18 | 736 | 738 | 732 | 733 | 1,900 |
2013/04/17 | 734 | 737 | 729 | 732 | 3,100 |
2013/04/16 | 738 | 738 | 730 | 730 | 7,000 |
2013/04/15 | 738 | 738 | 736 | 737 | 2,900 |
2013/04/12 | 736 | 742 | 736 | 738 | 2,400 |
2013/04/11 | 729 | 737 | 729 | 735 | 1,300 |
2013/04/10 | 730 | 730 | 725 | 728 | 4,400 |
2013/04/09 | 735 | 744 | 730 | 732 | 3,900 |
2013/04/08 | 730 | 738 | 730 | 735 | 5,800 |
2013/04/05 | 732 | 739 | 732 | 735 | 5,100 |
2013/04/04 | 721 | 730 | 718 | 730 | 3,900 |
2013/04/03 | 721 | 722 | 718 | 722 | 3,900 |
2013/04/02 | 726 | 726 | 715 | 720 | 6,100 |
2013/04/01 | 731 | 732 | 730 | 730 | 5,300 |
2013/03/29 | 732 | 735 | 731 | 732 | 3,900 |
2013/03/28 | 736 | 736 | 731 | 735 | 3,800 |
2013/03/27 | 732 | 746 | 730 | 738 | 20,300 |
2013/03/26 | 773 | 780 | 773 | 773 | 16,300 |
2013/03/25 | 773 | 775 | 773 | 773 | 9,100 |
2013/03/22 | 776 | 778 | 774 | 774 | 7,900 |
2013/03/21 | 773 | 777 | 773 | 776 | 5,400 |
2013/03/19 | 773 | 774 | 770 | 771 | 4,800 |
2013/03/18 | 770 | 772 | 768 | 772 | 3,400 |
2013/03/15 | 767 | 773 | 767 | 770 | 7,100 |
2013/03/14 | 772 | 772 | 766 | 767 | 3,300 |
2013/03/13 | 775 | 775 | 770 | 773 | 3,100 |
2013/03/12 | 769 | 774 | 764 | 772 | 6,400 |
2013/03/11 | 760 | 769 | 760 | 769 | 5,900 |
2013/03/08 | 750 | 760 | 750 | 757 | 14,000 |
2013/03/07 | 750 | 751 | 748 | 750 | 3,700 |
2013/03/06 | 748 | 753 | 743 | 749 | 6,200 |
2013/03/05 | 748 | 750 | 744 | 749 | 5,000 |
2013/03/04 | 742 | 749 | 742 | 748 | 7,300 |
2013/03/01 | 736 | 741 | 734 | 741 | 3,900 |
2013/02/28 | 736 | 740 | 734 | 736 | 4,100 |
2013/02/27 | 731 | 735 | 727 | 732 | 5,300 |
2013/02/26 | 729 | 733 | 728 | 733 | 2,900 |
2013/02/25 | 728 | 730 | 727 | 729 | 4,500 |
2013/02/22 | 726 | 726 | 722 | 722 | 5,200 |
2013/02/21 | 724 | 726 | 722 | 726 | 2,600 |
2013/02/20 | 724 | 728 | 722 | 725 | 5,800 |
2013/02/19 | 727 | 727 | 719 | 724 | 3,700 |
2013/02/18 | 716 | 727 | 716 | 727 | 4,600 |
2013/02/15 | 726 | 729 | 724 | 726 | 4,600 |
2013/02/14 | 727 | 730 | 726 | 726 | 3,400 |
2013/02/13 | 730 | 731 | 727 | 729 | 2,400 |
2013/02/12 | 729 | 731 | 728 | 729 | 2,600 |
2013/02/08 | 728 | 733 | 727 | 728 | 2,200 |
2013/02/07 | 729 | 732 | 727 | 728 | 6,000 |
2013/02/06 | 725 | 731 | 725 | 729 | 3,100 |
2013/02/05 | 730 | 730 | 725 | 727 | 4,200 |
2013/02/04 | 730 | 731 | 728 | 728 | 3,100 |
2013/02/01 | 725 | 728 | 723 | 726 | 2,800 |
2013/01/31 | 724 | 725 | 722 | 724 | 4,000 |
2013/01/30 | 725 | 726 | 722 | 725 | 3,400 |
2013/01/29 | 721 | 725 | 721 | 722 | 3,700 |
2013/01/28 | 718 | 721 | 717 | 721 | 4,300 |
2013/01/25 | 718 | 718 | 715 | 717 | 2,600 |
2013/01/24 | 717 | 718 | 713 | 714 | 1,500 |
2013/01/23 | 717 | 718 | 713 | 714 | 5,200 |
2013/01/22 | 718 | 719 | 716 | 717 | 3,400 |
2013/01/21 | 718 | 719 | 715 | 717 | 2,200 |
2013/01/18 | 716 | 716 | 712 | 715 | 2,300 |
2013/01/17 | 713 | 715 | 711 | 712 | 2,600 |
2013/01/16 | 715 | 716 | 710 | 712 | 5,100 |
2013/01/15 | 713 | 715 | 712 | 715 | 3,400 |
2013/01/11 | 716 | 718 | 713 | 714 | 3,900 |
2013/01/10 | 714 | 718 | 712 | 716 | 2,000 |
2013/01/09 | 715 | 715 | 712 | 714 | 1,900 |
2013/01/08 | 708 | 715 | 708 | 711 | 2,100 |
2013/01/07 | 709 | 712 | 709 | 710 | 2,700 |
2013/01/04 | 705 | 709 | 705 | 709 | 3,100 |