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 |
|---|---|---|---|---|---|
| 2022/12/30 | 532 | 535 | 530 | 533 | 10,900 |
| 2022/12/29 | 527 | 533 | 527 | 532 | 6,700 |
| 2022/12/28 | 530 | 531 | 527 | 527 | 13,200 |
| 2022/12/27 | 530 | 531 | 529 | 530 | 7,200 |
| 2022/12/26 | 532 | 534 | 530 | 530 | 6,900 |
| 2022/12/23 | 531 | 534 | 531 | 534 | 5,800 |
| 2022/12/22 | 534 | 535 | 531 | 534 | 11,600 |
| 2022/12/21 | 536 | 537 | 533 | 533 | 4,100 |
| 2022/12/20 | 534 | 537 | 534 | 534 | 3,200 |
| 2022/12/19 | 535 | 538 | 532 | 536 | 6,400 |
| 2022/12/16 | 539 | 539 | 537 | 537 | 9,800 |
| 2022/12/15 | 541 | 541 | 537 | 541 | 1,900 |
| 2022/12/14 | 542 | 544 | 540 | 541 | 4,200 |
| 2022/12/13 | 544 | 544 | 540 | 543 | 5,800 |
| 2022/12/12 | 538 | 545 | 536 | 544 | 18,900 |
| 2022/12/09 | 528 | 535 | 528 | 535 | 10,700 |
| 2022/12/08 | 528 | 532 | 527 | 528 | 6,000 |
| 2022/12/07 | 529 | 529 | 528 | 528 | 7,300 |
| 2022/12/06 | 535 | 535 | 530 | 530 | 11,800 |
| 2022/12/05 | 538 | 538 | 534 | 534 | 2,000 |
| 2022/12/02 | 533 | 535 | 532 | 532 | 11,300 |
| 2022/12/01 | 535 | 537 | 535 | 537 | 5,900 |
| 2022/11/30 | 539 | 540 | 536 | 536 | 3,000 |
| 2022/11/29 | 535 | 539 | 535 | 537 | 3,000 |
| 2022/11/28 | 543 | 543 | 535 | 538 | 4,600 |
| 2022/11/25 | 541 | 541 | 539 | 539 | 9,700 |
| 2022/11/24 | 541 | 543 | 539 | 541 | 4,900 |
| 2022/11/22 | 536 | 542 | 536 | 541 | 4,600 |
| 2022/11/21 | 542 | 543 | 537 | 539 | 1,800 |
| 2022/11/18 | 538 | 541 | 536 | 539 | 10,400 |
| 2022/11/17 | 544 | 544 | 535 | 538 | 10,000 |
| 2022/11/16 | 547 | 547 | 541 | 545 | 3,700 |
| 2022/11/15 | 544 | 547 | 542 | 547 | 3,200 |
| 2022/11/14 | 542 | 544 | 540 | 544 | 2,800 |
| 2022/11/11 | 537 | 543 | 536 | 538 | 12,800 |
| 2022/11/10 | 536 | 536 | 533 | 535 | 1,600 |
| 2022/11/09 | 537 | 537 | 532 | 532 | 2,400 |
| 2022/11/08 | 537 | 537 | 533 | 536 | 3,400 |
| 2022/11/07 | 536 | 537 | 534 | 534 | 2,500 |
| 2022/11/04 | 536 | 537 | 531 | 532 | 9,500 |
| 2022/11/02 | 535 | 535 | 530 | 533 | 4,300 |
| 2022/11/01 | 535 | 535 | 531 | 531 | 2,600 |
| 2022/10/31 | 534 | 534 | 530 | 532 | 8,700 |
| 2022/10/28 | 537 | 543 | 534 | 534 | 46,800 |
| 2022/10/27 | 544 | 544 | 542 | 542 | 2,700 |
| 2022/10/26 | 543 | 543 | 540 | 543 | 3,700 |
| 2022/10/25 | 543 | 543 | 539 | 543 | 6,000 |
| 2022/10/24 | 544 | 544 | 540 | 543 | 2,800 |
| 2022/10/21 | 539 | 543 | 539 | 543 | 7,400 |
| 2022/10/20 | 543 | 544 | 536 | 544 | 3,400 |
| 2022/10/19 | 541 | 543 | 537 | 543 | 3,400 |
| 2022/10/18 | 537 | 541 | 534 | 541 | 4,600 |
| 2022/10/17 | 537 | 537 | 532 | 534 | 4,400 |
| 2022/10/14 | 536 | 536 | 532 | 534 | 10,100 |
| 2022/10/13 | 529 | 532 | 528 | 531 | 2,300 |
| 2022/10/12 | 534 | 534 | 528 | 529 | 2,700 |
| 2022/10/11 | 530 | 532 | 526 | 526 | 10,500 |
| 2022/10/07 | 529 | 534 | 529 | 530 | 16,000 |
| 2022/10/06 | 530 | 535 | 530 | 535 | 6,400 |
| 2022/10/05 | 528 | 535 | 528 | 532 | 9,100 |
| 2022/10/04 | 528 | 531 | 526 | 530 | 8,800 |
| 2022/10/03 | 534 | 534 | 528 | 528 | 6,200 |
| 2022/09/30 | 535 | 536 | 534 | 534 | 25,400 |
| 2022/09/29 | 542 | 545 | 538 | 538 | 53,700 |
| 2022/09/28 | 550 | 556 | 550 | 552 | 32,000 |
| 2022/09/27 | 552 | 553 | 551 | 551 | 7,900 |
| 2022/09/26 | 551 | 553 | 547 | 553 | 10,300 |
| 2022/09/22 | 547 | 550 | 546 | 547 | 10,300 |
| 2022/09/21 | 551 | 551 | 547 | 548 | 6,800 |
| 2022/09/20 | 548 | 549 | 547 | 549 | 16,200 |
| 2022/09/16 | 552 | 552 | 549 | 549 | 25,600 |
| 2022/09/15 | 557 | 557 | 552 | 553 | 37,000 |
| 2022/09/14 | 555 | 560 | 555 | 555 | 27,200 |
| 2022/09/13 | 555 | 557 | 553 | 557 | 13,400 |
| 2022/09/12 | 565 | 565 | 557 | 557 | 27,900 |
| 2022/09/09 | 555 | 562 | 555 | 558 | 8,200 |
| 2022/09/08 | 556 | 559 | 556 | 556 | 8,800 |
| 2022/09/07 | 565 | 565 | 555 | 555 | 19,600 |
| 2022/09/06 | 565 | 568 | 561 | 562 | 3,900 |
| 2022/09/05 | 560 | 568 | 560 | 567 | 6,100 |
| 2022/09/02 | 561 | 567 | 560 | 564 | 6,200 |
| 2022/09/01 | 570 | 570 | 561 | 561 | 11,600 |
| 2022/08/31 | 569 | 573 | 569 | 571 | 4,700 |
| 2022/08/30 | 569 | 576 | 569 | 576 | 5,200 |
| 2022/08/29 | 570 | 576 | 567 | 572 | 11,400 |
| 2022/08/26 | 577 | 578 | 574 | 578 | 4,500 |
| 2022/08/25 | 577 | 579 | 577 | 577 | 1,800 |
| 2022/08/24 | 574 | 579 | 564 | 577 | 14,300 |
| 2022/08/23 | 575 | 579 | 571 | 576 | 5,500 |
| 2022/08/22 | 575 | 579 | 572 | 579 | 5,500 |
| 2022/08/19 | 583 | 583 | 577 | 578 | 5,500 |
| 2022/08/18 | 575 | 588 | 573 | 584 | 21,400 |
| 2022/08/17 | 567 | 573 | 567 | 573 | 32,800 |
| 2022/08/16 | 562 | 563 | 559 | 563 | 3,100 |
| 2022/08/15 | 563 | 564 | 563 | 564 | 6,200 |
| 2022/08/12 | 559 | 564 | 559 | 561 | 11,900 |
| 2022/08/10 | 552 | 554 | 552 | 553 | 6,100 |
| 2022/08/09 | 558 | 558 | 552 | 552 | 3,000 |
| 2022/08/08 | 552 | 553 | 550 | 552 | 2,400 |
| 2022/08/05 | 551 | 552 | 550 | 551 | 2,600 |
| 2022/08/04 | 553 | 553 | 550 | 550 | 3,400 |
| 2022/08/03 | 552 | 552 | 550 | 550 | 2,200 |
| 2022/08/02 | 550 | 553 | 550 | 550 | 4,000 |
| 2022/08/01 | 551 | 552 | 550 | 551 | 4,000 |
| 2022/07/29 | 554 | 555 | 550 | 551 | 12,800 |
| 2022/07/28 | 556 | 556 | 551 | 551 | 4,700 |
| 2022/07/27 | 551 | 555 | 551 | 553 | 1,900 |
| 2022/07/26 | 556 | 556 | 551 | 551 | 6,700 |
| 2022/07/25 | 556 | 560 | 553 | 556 | 4,100 |
| 2022/07/22 | 561 | 561 | 555 | 556 | 4,800 |
| 2022/07/21 | 550 | 557 | 550 | 557 | 3,000 |
| 2022/07/20 | 553 | 555 | 549 | 549 | 6,300 |
| 2022/07/19 | 549 | 553 | 549 | 549 | 2,900 |
| 2022/07/15 | 549 | 551 | 549 | 549 | 8,100 |
| 2022/07/14 | 550 | 551 | 549 | 550 | 2,500 |
| 2022/07/13 | 552 | 552 | 549 | 550 | 2,900 |
| 2022/07/12 | 550 | 553 | 550 | 550 | 4,900 |
| 2022/07/11 | 553 | 554 | 550 | 550 | 9,500 |
| 2022/07/08 | 553 | 555 | 550 | 551 | 16,300 |
| 2022/07/07 | 558 | 559 | 555 | 555 | 5,100 |
| 2022/07/06 | 558 | 559 | 558 | 558 | 2,200 |
| 2022/07/05 | 559 | 559 | 558 | 559 | 2,000 |
| 2022/07/04 | 557 | 563 | 557 | 559 | 4,400 |
| 2022/07/01 | 559 | 560 | 557 | 558 | 9,100 |
| 2022/06/30 | 564 | 564 | 559 | 559 | 3,100 |
| 2022/06/29 | 561 | 564 | 558 | 564 | 7,100 |
| 2022/06/28 | 566 | 566 | 559 | 560 | 2,100 |
| 2022/06/27 | 560 | 562 | 559 | 559 | 1,400 |
| 2022/06/24 | 563 | 568 | 559 | 560 | 11,700 |
| 2022/06/23 | 566 | 566 | 561 | 563 | 1,800 |
| 2022/06/22 | 567 | 567 | 560 | 560 | 2,900 |
| 2022/06/21 | 563 | 565 | 563 | 565 | 2,800 |
| 2022/06/20 | 565 | 565 | 558 | 558 | 3,300 |
| 2022/06/17 | 561 | 561 | 556 | 557 | 10,000 |
| 2022/06/16 | 564 | 564 | 562 | 562 | 1,200 |
| 2022/06/15 | 560 | 565 | 560 | 561 | 4,000 |
| 2022/06/14 | 555 | 560 | 555 | 558 | 6,000 |
| 2022/06/13 | 564 | 564 | 560 | 560 | 2,000 |
| 2022/06/10 | 565 | 569 | 565 | 567 | 14,500 |
| 2022/06/09 | 566 | 569 | 566 | 569 | 1,800 |
| 2022/06/08 | 572 | 572 | 568 | 569 | 3,900 |
| 2022/06/07 | 572 | 572 | 569 | 570 | 4,800 |
| 2022/06/06 | 571 | 572 | 571 | 572 | 6,700 |
| 2022/06/03 | 572 | 572 | 570 | 570 | 14,100 |
| 2022/06/02 | 565 | 572 | 565 | 572 | 1,200 |
| 2022/06/01 | 569 | 572 | 567 | 572 | 3,300 |
| 2022/05/31 | 569 | 569 | 562 | 569 | 3,700 |
| 2022/05/30 | 562 | 569 | 557 | 569 | 9,700 |
| 2022/05/27 | 563 | 563 | 556 | 562 | 16,000 |
| 2022/05/26 | 562 | 562 | 556 | 557 | 3,200 |
| 2022/05/25 | 561 | 561 | 559 | 560 | 2,300 |
| 2022/05/24 | 554 | 561 | 554 | 561 | 1,600 |
| 2022/05/23 | 565 | 566 | 562 | 564 | 5,900 |
| 2022/05/20 | 562 | 563 | 552 | 563 | 27,600 |
| 2022/05/19 | 548 | 553 | 548 | 550 | 5,600 |
| 2022/05/18 | 550 | 556 | 550 | 551 | 1,400 |
| 2022/05/17 | 555 | 555 | 550 | 550 | 4,100 |
| 2022/05/16 | 561 | 561 | 553 | 555 | 1,500 |
| 2022/05/13 | 547 | 551 | 547 | 551 | 6,800 |
| 2022/05/12 | 547 | 548 | 547 | 547 | 2,200 |
| 2022/05/11 | 545 | 557 | 545 | 549 | 2,400 |
| 2022/05/10 | 553 | 553 | 545 | 550 | 8,200 |
| 2022/05/09 | 565 | 565 | 549 | 553 | 3,300 |
| 2022/05/06 | 551 | 555 | 548 | 555 | 2,400 |
| 2022/05/02 | 552 | 553 | 551 | 551 | 1,900 |
| 2022/04/28 | 566 | 566 | 551 | 552 | 8,400 |
| 2022/04/27 | 546 | 565 | 545 | 559 | 13,000 |
| 2022/04/26 | 552 | 552 | 547 | 549 | 4,600 |
| 2022/04/25 | 554 | 554 | 547 | 547 | 1,900 |
| 2022/04/22 | 549 | 552 | 548 | 548 | 8,900 |
| 2022/04/21 | 550 | 554 | 550 | 554 | 2,500 |
| 2022/04/20 | 553 | 553 | 550 | 550 | 2,500 |
| 2022/04/19 | 552 | 552 | 548 | 548 | 2,600 |
| 2022/04/18 | 551 | 553 | 548 | 548 | 2,600 |
| 2022/04/15 | 554 | 554 | 550 | 551 | 6,900 |
| 2022/04/14 | 553 | 553 | 547 | 552 | 1,500 |
| 2022/04/13 | 554 | 554 | 547 | 551 | 3,200 |
| 2022/04/12 | 553 | 553 | 547 | 547 | 4,000 |
| 2022/04/11 | 555 | 555 | 550 | 553 | 2,900 |
| 2022/04/08 | 551 | 552 | 546 | 546 | 9,800 |
| 2022/04/07 | 549 | 556 | 549 | 554 | 2,500 |
| 2022/04/06 | 545 | 555 | 545 | 553 | 3,100 |
| 2022/04/05 | 548 | 551 | 545 | 549 | 11,700 |
| 2022/04/04 | 550 | 550 | 545 | 547 | 4,100 |
| 2022/04/01 | 548 | 550 | 543 | 547 | 20,200 |
| 2022/03/31 | 545 | 548 | 542 | 543 | 9,300 |
| 2022/03/30 | 550 | 555 | 542 | 548 | 29,700 |
| 2022/03/29 | 567 | 572 | 566 | 570 | 18,300 |
| 2022/03/28 | 572 | 575 | 570 | 571 | 10,000 |
| 2022/03/25 | 567 | 569 | 567 | 569 | 5,100 |
| 2022/03/24 | 569 | 569 | 566 | 566 | 4,600 |
| 2022/03/23 | 572 | 573 | 570 | 571 | 7,300 |
| 2022/03/22 | 567 | 573 | 566 | 573 | 9,100 |
| 2022/03/18 | 565 | 568 | 563 | 567 | 7,000 |
| 2022/03/17 | 572 | 572 | 565 | 565 | 7,400 |
| 2022/03/16 | 577 | 577 | 568 | 572 | 6,000 |
| 2022/03/15 | 572 | 572 | 565 | 568 | 3,700 |
| 2022/03/14 | 564 | 569 | 562 | 565 | 5,000 |
| 2022/03/11 | 566 | 572 | 566 | 568 | 5,300 |
| 2022/03/10 | 567 | 572 | 567 | 572 | 4,100 |
| 2022/03/09 | 566 | 571 | 566 | 567 | 3,600 |
| 2022/03/08 | 569 | 570 | 568 | 570 | 3,900 |
| 2022/03/07 | 573 | 573 | 569 | 569 | 4,500 |
| 2022/03/04 | 575 | 578 | 570 | 570 | 5,200 |
| 2022/03/03 | 572 | 574 | 572 | 574 | 2,900 |
| 2022/03/02 | 573 | 573 | 568 | 568 | 5,500 |
| 2022/03/01 | 571 | 573 | 571 | 573 | 4,100 |
| 2022/02/28 | 565 | 571 | 564 | 568 | 6,900 |
| 2022/02/25 | 557 | 565 | 557 | 564 | 5,900 |
| 2022/02/24 | 558 | 561 | 557 | 557 | 5,800 |
| 2022/02/22 | 555 | 560 | 555 | 557 | 7,600 |
| 2022/02/21 | 559 | 559 | 556 | 559 | 2,600 |
| 2022/02/18 | 557 | 558 | 556 | 558 | 4,800 |
| 2022/02/17 | 555 | 558 | 555 | 555 | 2,500 |
| 2022/02/16 | 560 | 560 | 556 | 559 | 4,900 |
| 2022/02/15 | 555 | 557 | 555 | 555 | 2,700 |
| 2022/02/14 | 555 | 557 | 555 | 555 | 2,600 |
| 2022/02/10 | 555 | 557 | 555 | 557 | 25,700 |
| 2022/02/09 | 558 | 558 | 550 | 554 | 6,700 |
| 2022/02/08 | 555 | 559 | 555 | 559 | 3,500 |
| 2022/02/07 | 555 | 555 | 551 | 551 | 2,200 |
| 2022/02/04 | 560 | 560 | 555 | 555 | 3,600 |
| 2022/02/03 | 550 | 555 | 550 | 551 | 2,200 |
| 2022/02/02 | 550 | 554 | 550 | 553 | 2,200 |
| 2022/02/01 | 548 | 551 | 548 | 550 | 2,500 |
| 2022/01/31 | 546 | 548 | 545 | 548 | 2,100 |
| 2022/01/28 | 548 | 551 | 545 | 545 | 4,900 |
| 2022/01/27 | 553 | 553 | 545 | 545 | 5,400 |
| 2022/01/26 | 554 | 554 | 547 | 550 | 5,700 |
| 2022/01/25 | 550 | 552 | 549 | 549 | 2,800 |
| 2022/01/24 | 549 | 553 | 547 | 547 | 3,300 |
| 2022/01/21 | 545 | 549 | 545 | 549 | 1,900 |
| 2022/01/20 | 549 | 549 | 541 | 545 | 3,700 |
| 2022/01/19 | 548 | 551 | 546 | 549 | 2,500 |
| 2022/01/18 | 550 | 550 | 545 | 545 | 3,000 |
| 2022/01/17 | 549 | 550 | 547 | 550 | 2,500 |
| 2022/01/14 | 544 | 545 | 542 | 545 | 2,600 |
| 2022/01/13 | 543 | 543 | 541 | 541 | 1,200 |
| 2022/01/12 | 539 | 543 | 539 | 543 | 1,500 |
| 2022/01/11 | 538 | 542 | 538 | 539 | 1,600 |
| 2022/01/07 | 537 | 544 | 536 | 538 | 1,800 |
| 2022/01/06 | 537 | 541 | 536 | 536 | 4,300 |
| 2022/01/05 | 545 | 545 | 542 | 542 | 1,700 |
| 2022/01/04 | 543 | 545 | 539 | 545 | 5,300 |