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 |
---|---|---|---|---|---|
2014/12/30 | 788 | 795 | 784 | 792 | 3,200 |
2014/12/29 | 788 | 799 | 786 | 788 | 6,100 |
2014/12/26 | 783 | 785 | 780 | 784 | 2,800 |
2014/12/25 | 780 | 782 | 777 | 779 | 8,600 |
2014/12/24 | 780 | 780 | 776 | 780 | 8,100 |
2014/12/22 | 778 | 780 | 776 | 780 | 4,300 |
2014/12/19 | 777 | 779 | 771 | 778 | 4,600 |
2014/12/18 | 777 | 777 | 767 | 774 | 3,300 |
2014/12/17 | 767 | 780 | 765 | 765 | 4,800 |
2014/12/16 | 770 | 778 | 765 | 767 | 4,500 |
2014/12/15 | 773 | 780 | 770 | 773 | 6,300 |
2014/12/12 | 766 | 773 | 766 | 771 | 10,700 |
2014/12/11 | 777 | 777 | 768 | 768 | 3,700 |
2014/12/10 | 769 | 775 | 769 | 771 | 5,700 |
2014/12/09 | 774 | 774 | 769 | 769 | 5,200 |
2014/12/08 | 772 | 772 | 769 | 771 | 9,500 |
2014/12/05 | 771 | 774 | 770 | 772 | 4,200 |
2014/12/04 | 769 | 772 | 767 | 771 | 7,000 |
2014/12/03 | 770 | 770 | 766 | 769 | 5,200 |
2014/12/02 | 770 | 770 | 763 | 769 | 6,000 |
2014/12/01 | 768 | 770 | 767 | 770 | 3,700 |
2014/11/28 | 769 | 769 | 766 | 768 | 2,400 |
2014/11/27 | 769 | 769 | 766 | 768 | 2,600 |
2014/11/26 | 764 | 767 | 764 | 765 | 5,300 |
2014/11/25 | 766 | 767 | 762 | 767 | 5,800 |
2014/11/21 | 767 | 770 | 766 | 767 | 2,500 |
2014/11/20 | 767 | 770 | 767 | 767 | 1,200 |
2014/11/19 | 775 | 775 | 764 | 766 | 6,500 |
2014/11/18 | 772 | 775 | 768 | 775 | 4,500 |
2014/11/17 | 772 | 774 | 772 | 772 | 1,100 |
2014/11/14 | 776 | 776 | 767 | 772 | 2,800 |
2014/11/13 | 770 | 771 | 767 | 768 | 2,000 |
2014/11/12 | 773 | 777 | 765 | 767 | 3,200 |
2014/11/11 | 772 | 773 | 771 | 773 | 1,500 |
2014/11/10 | 776 | 778 | 766 | 772 | 2,000 |
2014/11/07 | 769 | 775 | 764 | 770 | 1,400 |
2014/11/06 | 770 | 777 | 762 | 767 | 5,900 |
2014/11/05 | 770 | 773 | 757 | 757 | 8,800 |
2014/11/04 | 765 | 765 | 762 | 765 | 4,700 |
2014/10/31 | 748 | 761 | 748 | 761 | 7,600 |
2014/10/30 | 756 | 756 | 750 | 750 | 8,500 |
2014/10/29 | 768 | 768 | 753 | 756 | 5,200 |
2014/10/28 | 755 | 759 | 755 | 755 | 2,400 |
2014/10/27 | 759 | 765 | 755 | 755 | 7,800 |
2014/10/24 | 785 | 785 | 767 | 767 | 5,500 |
2014/10/23 | 777 | 780 | 773 | 774 | 1,700 |
2014/10/22 | 778 | 780 | 772 | 775 | 4,400 |
2014/10/21 | 777 | 786 | 771 | 778 | 3,500 |
2014/10/20 | 782 | 782 | 771 | 777 | 3,400 |
2014/10/17 | 770 | 785 | 770 | 770 | 7,500 |
2014/10/16 | 770 | 770 | 760 | 761 | 3,000 |
2014/10/15 | 766 | 778 | 766 | 770 | 2,300 |
2014/10/14 | 766 | 767 | 760 | 761 | 6,900 |
2014/10/10 | 777 | 780 | 772 | 772 | 7,300 |
2014/10/09 | 780 | 786 | 780 | 782 | 3,800 |
2014/10/08 | 780 | 795 | 778 | 789 | 6,700 |
2014/10/07 | 790 | 797 | 786 | 786 | 5,400 |
2014/10/06 | 784 | 789 | 783 | 787 | 3,100 |
2014/10/03 | 780 | 789 | 780 | 784 | 2,800 |
2014/10/02 | 782 | 784 | 780 | 780 | 5,400 |
2014/10/01 | 790 | 790 | 785 | 788 | 3,100 |
2014/09/30 | 794 | 795 | 787 | 790 | 7,700 |
2014/09/29 | 790 | 797 | 782 | 794 | 6,600 |
2014/09/26 | 790 | 792 | 773 | 789 | 25,100 |
2014/09/25 | 818 | 819 | 812 | 813 | 22,300 |
2014/09/24 | 818 | 825 | 816 | 822 | 9,800 |
2014/09/22 | 825 | 830 | 820 | 822 | 9,900 |
2014/09/19 | 828 | 830 | 819 | 830 | 5,100 |
2014/09/18 | 818 | 828 | 816 | 828 | 7,700 |
2014/09/17 | 811 | 818 | 811 | 815 | 3,800 |
2014/09/16 | 810 | 815 | 809 | 810 | 4,100 |
2014/09/12 | 818 | 818 | 806 | 809 | 7,500 |
2014/09/11 | 809 | 810 | 807 | 807 | 4,100 |
2014/09/10 | 805 | 809 | 805 | 809 | 2,100 |
2014/09/09 | 807 | 809 | 805 | 806 | 2,400 |
2014/09/08 | 800 | 808 | 798 | 808 | 5,500 |
2014/09/05 | 800 | 800 | 797 | 797 | 2,600 |
2014/09/04 | 799 | 800 | 792 | 800 | 5,300 |
2014/09/03 | 792 | 799 | 792 | 799 | 5,800 |
2014/09/02 | 791 | 795 | 786 | 792 | 4,700 |
2014/09/01 | 794 | 795 | 780 | 785 | 11,700 |
2014/08/29 | 789 | 793 | 788 | 792 | 2,100 |
2014/08/28 | 790 | 792 | 786 | 788 | 4,700 |
2014/08/27 | 787 | 797 | 787 | 790 | 5,700 |
2014/08/26 | 781 | 788 | 781 | 782 | 3,400 |
2014/08/25 | 784 | 786 | 780 | 780 | 14,900 |
2014/08/22 | 792 | 797 | 792 | 792 | 5,200 |
2014/08/21 | 796 | 800 | 791 | 799 | 5,000 |
2014/08/20 | 792 | 796 | 791 | 796 | 2,800 |
2014/08/19 | 790 | 792 | 790 | 792 | 3,200 |
2014/08/18 | 789 | 791 | 788 | 790 | 4,900 |
2014/08/15 | 788 | 789 | 787 | 789 | 3,200 |
2014/08/14 | 788 | 789 | 787 | 788 | 3,600 |
2014/08/13 | 787 | 789 | 786 | 787 | 1,800 |
2014/08/12 | 785 | 790 | 785 | 787 | 4,700 |
2014/08/11 | 784 | 785 | 782 | 785 | 3,100 |
2014/08/08 | 788 | 788 | 781 | 784 | 5,100 |
2014/08/07 | 782 | 785 | 781 | 784 | 2,300 |
2014/08/06 | 784 | 786 | 782 | 784 | 2,400 |
2014/08/05 | 786 | 786 | 782 | 784 | 3,000 |
2014/08/04 | 784 | 786 | 782 | 786 | 2,300 |
2014/08/01 | 782 | 787 | 782 | 784 | 2,700 |
2014/07/31 | 790 | 790 | 779 | 787 | 4,700 |
2014/07/30 | 789 | 789 | 785 | 789 | 4,000 |
2014/07/29 | 778 | 789 | 776 | 789 | 6,800 |
2014/07/28 | 790 | 790 | 778 | 778 | 7,300 |
2014/07/25 | 778 | 784 | 778 | 784 | 5,500 |
2014/07/24 | 780 | 780 | 776 | 777 | 5,000 |
2014/07/23 | 779 | 779 | 774 | 774 | 2,800 |
2014/07/22 | 777 | 777 | 771 | 776 | 5,500 |
2014/07/18 | 774 | 774 | 770 | 772 | 2,300 |
2014/07/17 | 773 | 773 | 771 | 772 | 1,700 |
2014/07/16 | 772 | 773 | 771 | 771 | 2,700 |
2014/07/15 | 769 | 772 | 769 | 772 | 1,400 |
2014/07/14 | 766 | 770 | 766 | 769 | 1,700 |
2014/07/11 | 766 | 768 | 766 | 766 | 2,400 |
2014/07/10 | 770 | 770 | 767 | 767 | 3,500 |
2014/07/09 | 770 | 770 | 768 | 768 | 1,600 |
2014/07/08 | 770 | 770 | 769 | 769 | 1,800 |
2014/07/07 | 772 | 772 | 770 | 771 | 2,200 |
2014/07/04 | 772 | 772 | 769 | 769 | 4,000 |
2014/07/03 | 771 | 772 | 770 | 772 | 2,100 |
2014/07/02 | 770 | 775 | 768 | 770 | 7,400 |
2014/07/01 | 769 | 770 | 768 | 769 | 3,300 |
2014/06/30 | 766 | 768 | 766 | 768 | 3,700 |
2014/06/27 | 765 | 767 | 762 | 766 | 2,600 |
2014/06/26 | 768 | 768 | 764 | 765 | 3,200 |
2014/06/25 | 768 | 768 | 761 | 763 | 6,100 |
2014/06/24 | 764 | 767 | 763 | 767 | 5,900 |
2014/06/23 | 765 | 765 | 761 | 763 | 3,800 |
2014/06/20 | 765 | 765 | 760 | 764 | 3,800 |
2014/06/19 | 760 | 763 | 757 | 760 | 4,800 |
2014/06/18 | 757 | 757 | 755 | 756 | 1,200 |
2014/06/17 | 763 | 763 | 745 | 753 | 4,700 |
2014/06/16 | 760 | 760 | 755 | 755 | 5,300 |
2014/06/13 | 749 | 752 | 748 | 748 | 8,200 |
2014/06/12 | 753 | 753 | 750 | 750 | 4,400 |
2014/06/11 | 760 | 762 | 755 | 755 | 3,200 |
2014/06/10 | 765 | 765 | 758 | 762 | 2,900 |
2014/06/09 | 767 | 768 | 759 | 765 | 9,000 |
2014/06/06 | 760 | 762 | 753 | 762 | 7,100 |
2014/06/05 | 760 | 760 | 754 | 759 | 2,800 |
2014/06/04 | 754 | 756 | 752 | 754 | 3,400 |
2014/06/03 | 755 | 756 | 749 | 754 | 2,100 |
2014/06/02 | 754 | 755 | 750 | 755 | 3,300 |
2014/05/30 | 745 | 752 | 745 | 752 | 3,100 |
2014/05/29 | 742 | 746 | 742 | 746 | 700 |
2014/05/28 | 746 | 747 | 741 | 742 | 1,400 |
2014/05/27 | 748 | 748 | 736 | 745 | 3,300 |
2014/05/26 | 746 | 748 | 745 | 747 | 1,900 |
2014/05/23 | 734 | 742 | 734 | 742 | 2,400 |
2014/05/22 | 731 | 742 | 731 | 734 | 1,900 |
2014/05/21 | 736 | 738 | 729 | 729 | 1,800 |
2014/05/20 | 741 | 743 | 735 | 735 | 3,000 |
2014/05/19 | 740 | 750 | 740 | 747 | 3,300 |
2014/05/16 | 746 | 746 | 740 | 741 | 3,200 |
2014/05/15 | 745 | 745 | 740 | 743 | 900 |
2014/05/14 | 748 | 748 | 742 | 747 | 1,700 |
2014/05/13 | 748 | 748 | 740 | 747 | 2,000 |
2014/05/12 | 748 | 748 | 744 | 747 | 2,900 |
2014/05/09 | 737 | 747 | 731 | 747 | 8,300 |
2014/05/08 | 734 | 750 | 731 | 731 | 15,500 |
2014/05/07 | 729 | 735 | 725 | 725 | 3,300 |
2014/05/02 | 742 | 742 | 729 | 735 | 3,100 |
2014/05/01 | 735 | 736 | 726 | 732 | 3,200 |
2014/04/30 | 726 | 733 | 726 | 731 | 5,300 |
2014/04/28 | 745 | 745 | 726 | 728 | 5,400 |
2014/04/25 | 736 | 738 | 731 | 734 | 1,500 |
2014/04/24 | 730 | 733 | 730 | 730 | 1,300 |
2014/04/23 | 732 | 736 | 731 | 733 | 1,700 |
2014/04/22 | 731 | 740 | 731 | 731 | 1,200 |
2014/04/21 | 734 | 736 | 733 | 733 | 900 |
2014/04/18 | 734 | 734 | 726 | 731 | 1,600 |
2014/04/17 | 732 | 734 | 731 | 732 | 2,600 |
2014/04/16 | 728 | 732 | 725 | 732 | 2,400 |
2014/04/15 | 731 | 731 | 726 | 727 | 2,500 |
2014/04/14 | 723 | 734 | 722 | 725 | 6,600 |
2014/04/11 | 728 | 733 | 726 | 726 | 3,200 |
2014/04/10 | 726 | 731 | 726 | 728 | 3,200 |
2014/04/09 | 735 | 735 | 725 | 726 | 5,300 |
2014/04/08 | 738 | 738 | 730 | 732 | 4,400 |
2014/04/07 | 741 | 742 | 735 | 738 | 3,000 |
2014/04/04 | 743 | 743 | 736 | 741 | 3,900 |
2014/04/03 | 743 | 743 | 735 | 741 | 4,600 |
2014/04/02 | 740 | 743 | 735 | 735 | 3,600 |
2014/04/01 | 744 | 744 | 734 | 739 | 5,500 |
2014/03/31 | 747 | 747 | 734 | 740 | 5,100 |
2014/03/28 | 730 | 736 | 729 | 734 | 3,000 |
2014/03/27 | 721 | 736 | 721 | 732 | 23,500 |
2014/03/26 | 756 | 760 | 755 | 760 | 21,200 |
2014/03/25 | 760 | 760 | 752 | 755 | 9,300 |
2014/03/24 | 750 | 756 | 750 | 754 | 6,900 |
2014/03/20 | 753 | 754 | 750 | 750 | 5,900 |
2014/03/19 | 755 | 759 | 752 | 752 | 2,600 |
2014/03/18 | 756 | 763 | 750 | 760 | 7,100 |
2014/03/17 | 756 | 763 | 750 | 755 | 6,700 |
2014/03/14 | 764 | 764 | 756 | 756 | 11,100 |
2014/03/13 | 762 | 769 | 762 | 764 | 3,700 |
2014/03/12 | 769 | 769 | 762 | 762 | 5,000 |
2014/03/11 | 768 | 769 | 763 | 769 | 4,400 |
2014/03/10 | 766 | 767 | 764 | 765 | 3,700 |
2014/03/07 | 765 | 765 | 760 | 765 | 3,600 |
2014/03/06 | 761 | 764 | 754 | 762 | 3,800 |
2014/03/05 | 761 | 762 | 754 | 759 | 3,400 |
2014/03/04 | 755 | 759 | 754 | 759 | 3,800 |
2014/03/03 | 755 | 755 | 746 | 750 | 2,900 |
2014/02/28 | 755 | 755 | 745 | 747 | 7,800 |
2014/02/27 | 757 | 758 | 751 | 755 | 5,200 |
2014/02/26 | 747 | 756 | 747 | 756 | 7,300 |
2014/02/25 | 747 | 751 | 747 | 747 | 5,500 |
2014/02/24 | 747 | 748 | 746 | 748 | 6,200 |
2014/02/21 | 745 | 746 | 743 | 745 | 4,200 |
2014/02/20 | 738 | 740 | 734 | 740 | 5,300 |
2014/02/19 | 742 | 743 | 735 | 738 | 5,600 |
2014/02/18 | 731 | 744 | 727 | 740 | 4,200 |
2014/02/17 | 725 | 733 | 724 | 730 | 13,000 |
2014/02/14 | 734 | 734 | 728 | 729 | 9,800 |
2014/02/13 | 735 | 749 | 730 | 734 | 20,800 |
2014/02/12 | 735 | 735 | 734 | 734 | 8,100 |
2014/02/10 | 735 | 738 | 733 | 735 | 15,300 |
2014/02/07 | 740 | 740 | 736 | 737 | 10,200 |
2014/02/06 | 740 | 740 | 738 | 738 | 4,100 |
2014/02/05 | 741 | 745 | 736 | 738 | 7,500 |
2014/02/04 | 746 | 751 | 739 | 739 | 15,500 |
2014/02/03 | 755 | 755 | 749 | 749 | 11,000 |
2014/01/31 | 755 | 760 | 755 | 757 | 5,800 |
2014/01/30 | 760 | 762 | 754 | 755 | 18,300 |
2014/01/29 | 764 | 767 | 759 | 761 | 11,100 |
2014/01/28 | 762 | 764 | 759 | 760 | 12,400 |
2014/01/27 | 763 | 765 | 761 | 761 | 9,700 |
2014/01/24 | 765 | 767 | 762 | 763 | 9,600 |
2014/01/23 | 767 | 768 | 764 | 764 | 4,000 |
2014/01/22 | 765 | 770 | 763 | 763 | 21,900 |
2014/01/21 | 769 | 773 | 768 | 770 | 3,900 |
2014/01/20 | 768 | 769 | 764 | 765 | 4,300 |
2014/01/17 | 766 | 769 | 763 | 764 | 18,200 |
2014/01/16 | 770 | 776 | 763 | 765 | 9,900 |
2014/01/15 | 766 | 772 | 765 | 769 | 5,600 |
2014/01/14 | 767 | 777 | 763 | 765 | 13,900 |
2014/01/10 | 765 | 768 | 764 | 767 | 6,500 |
2014/01/09 | 767 | 769 | 763 | 766 | 6,400 |
2014/01/08 | 767 | 767 | 764 | 767 | 6,000 |
2014/01/07 | 765 | 768 | 764 | 765 | 4,100 |
2014/01/06 | 772 | 773 | 762 | 765 | 15,200 |