田辺工業(1828)の株価時系列情報
田辺工業(1828)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,200 | 2,200 | 2,160 | 2,161 | 7,400 |
| 2025/06/12 | 2,206 | 2,206 | 2,176 | 2,198 | 3,600 |
| 2025/06/11 | 2,200 | 2,200 | 2,162 | 2,170 | 13,800 |
| 2025/06/10 | 2,270 | 2,270 | 2,200 | 2,200 | 14,700 |
| 2025/06/09 | 2,230 | 2,264 | 2,204 | 2,258 | 12,700 |
| 2025/06/06 | 2,216 | 2,229 | 2,190 | 2,225 | 8,800 |
| 2025/06/05 | 2,196 | 2,223 | 2,185 | 2,220 | 13,500 |
| 2025/06/04 | 2,132 | 2,188 | 2,129 | 2,187 | 16,600 |
| 2025/06/03 | 2,130 | 2,130 | 2,121 | 2,128 | 5,900 |
| 2025/06/02 | 2,122 | 2,130 | 2,114 | 2,121 | 12,400 |
| 2025/05/30 | 2,078 | 2,110 | 2,078 | 2,110 | 5,600 |
| 2025/05/29 | 2,132 | 2,132 | 2,080 | 2,080 | 12,500 |
| 2025/05/28 | 2,100 | 2,110 | 2,091 | 2,104 | 4,500 |
| 2025/05/27 | 2,106 | 2,106 | 2,090 | 2,090 | 2,300 |
| 2025/05/26 | 2,073 | 2,115 | 2,073 | 2,092 | 12,100 |
| 2025/05/23 | 2,078 | 2,098 | 2,070 | 2,072 | 7,500 |
| 2025/05/22 | 2,097 | 2,097 | 2,073 | 2,074 | 2,100 |
| 2025/05/21 | 2,092 | 2,100 | 2,079 | 2,079 | 5,700 |
| 2025/05/20 | 2,108 | 2,108 | 2,072 | 2,076 | 6,200 |
| 2025/05/19 | 2,096 | 2,110 | 2,083 | 2,100 | 5,500 |
| 2025/05/16 | 2,090 | 2,105 | 2,071 | 2,080 | 11,500 |
| 2025/05/15 | 2,065 | 2,112 | 2,052 | 2,090 | 11,200 |
| 2025/05/14 | 2,084 | 2,084 | 2,036 | 2,080 | 20,600 |
| 2025/05/13 | 2,148 | 2,149 | 2,050 | 2,052 | 39,100 |
| 2025/05/12 | 2,143 | 2,149 | 2,080 | 2,143 | 32,500 |
| 2025/05/09 | 2,110 | 2,156 | 2,110 | 2,125 | 7,500 |
| 2025/05/08 | 2,130 | 2,130 | 2,090 | 2,105 | 9,100 |
| 2025/05/07 | 2,100 | 2,140 | 2,100 | 2,131 | 9,500 |
| 2025/05/02 | 2,117 | 2,120 | 2,080 | 2,100 | 8,300 |
| 2025/05/01 | 2,158 | 2,158 | 2,101 | 2,101 | 9,400 |
| 2025/04/30 | 2,157 | 2,167 | 2,131 | 2,157 | 12,600 |
| 2025/04/28 | 2,125 | 2,159 | 2,104 | 2,133 | 12,800 |
| 2025/04/25 | 2,101 | 2,132 | 2,084 | 2,102 | 8,600 |
| 2025/04/24 | 2,099 | 2,108 | 2,062 | 2,101 | 10,300 |
| 2025/04/23 | 2,117 | 2,117 | 2,052 | 2,075 | 6,700 |
| 2025/04/22 | 2,077 | 2,099 | 2,070 | 2,076 | 4,800 |
| 2025/04/21 | 2,130 | 2,130 | 2,073 | 2,088 | 7,800 |
| 2025/04/18 | 2,028 | 2,101 | 2,028 | 2,101 | 14,700 |
| 2025/04/17 | 2,034 | 2,062 | 2,034 | 2,034 | 7,200 |
| 2025/04/16 | 2,041 | 2,049 | 2,019 | 2,049 | 9,400 |
| 2025/04/15 | 1,997 | 2,040 | 1,997 | 2,040 | 11,700 |
| 2025/04/14 | 1,937 | 1,990 | 1,921 | 1,986 | 13,400 |
| 2025/04/11 | 1,917 | 1,934 | 1,865 | 1,912 | 11,900 |
| 2025/04/10 | 1,955 | 1,955 | 1,840 | 1,940 | 38,600 |
| 2025/04/09 | 1,877 | 1,877 | 1,800 | 1,835 | 20,100 |
| 2025/04/08 | 1,825 | 1,995 | 1,825 | 1,906 | 35,500 |
| 2025/04/07 | 1,750 | 1,818 | 1,725 | 1,745 | 84,200 |
| 2025/04/04 | 1,955 | 1,985 | 1,800 | 1,897 | 51,400 |
| 2025/04/03 | 1,901 | 2,020 | 1,900 | 1,995 | 27,400 |
| 2025/04/02 | 2,060 | 2,060 | 1,975 | 1,999 | 20,600 |
| 2025/04/01 | 2,110 | 2,129 | 2,051 | 2,068 | 9,400 |
| 2025/03/31 | 2,077 | 2,118 | 2,024 | 2,107 | 17,200 |
| 2025/03/28 | 2,101 | 2,146 | 2,100 | 2,120 | 26,700 |
| 2025/03/27 | 2,185 | 2,200 | 2,163 | 2,197 | 16,300 |
| 2025/03/26 | 2,193 | 2,211 | 2,185 | 2,192 | 8,300 |
| 2025/03/25 | 2,161 | 2,210 | 2,140 | 2,210 | 15,900 |
| 2025/03/24 | 2,247 | 2,248 | 2,161 | 2,176 | 50,400 |
| 2025/03/21 | 2,228 | 2,249 | 2,197 | 2,237 | 19,800 |
| 2025/03/19 | 2,146 | 2,228 | 2,130 | 2,228 | 15,700 |
| 2025/03/18 | 2,130 | 2,174 | 2,122 | 2,160 | 20,000 |
| 2025/03/17 | 2,189 | 2,196 | 2,102 | 2,120 | 22,800 |
| 2025/03/14 | 2,062 | 2,155 | 2,053 | 2,153 | 26,500 |
| 2025/03/13 | 2,002 | 2,089 | 2,000 | 2,089 | 33,400 |
| 2025/03/12 | 1,977 | 2,010 | 1,977 | 2,008 | 5,300 |
| 2025/03/11 | 1,999 | 2,012 | 1,927 | 1,982 | 26,300 |
| 2025/03/10 | 1,955 | 2,011 | 1,947 | 2,007 | 37,300 |
| 2025/03/07 | 1,940 | 1,956 | 1,935 | 1,955 | 9,100 |
| 2025/03/06 | 1,945 | 1,945 | 1,935 | 1,940 | 5,700 |
| 2025/03/05 | 1,909 | 1,955 | 1,906 | 1,928 | 7,300 |
| 2025/03/04 | 1,920 | 1,941 | 1,911 | 1,911 | 10,400 |
| 2025/03/03 | 1,945 | 1,976 | 1,945 | 1,946 | 9,900 |
| 2025/02/28 | 1,944 | 1,944 | 1,914 | 1,942 | 4,100 |
| 2025/02/27 | 1,927 | 1,945 | 1,903 | 1,945 | 9,700 |
| 2025/02/26 | 1,928 | 1,928 | 1,896 | 1,899 | 6,200 |
| 2025/02/25 | 1,888 | 1,929 | 1,876 | 1,917 | 6,800 |
| 2025/02/21 | 1,925 | 1,928 | 1,905 | 1,907 | 6,400 |
| 2025/02/20 | 1,971 | 1,971 | 1,921 | 1,925 | 4,500 |
| 2025/02/19 | 1,933 | 1,960 | 1,933 | 1,950 | 2,900 |
| 2025/02/18 | 1,940 | 1,961 | 1,925 | 1,945 | 8,500 |
| 2025/02/17 | 1,958 | 1,994 | 1,921 | 1,940 | 23,000 |
| 2025/02/14 | 1,956 | 1,956 | 1,905 | 1,930 | 13,300 |
| 2025/02/13 | 1,984 | 1,990 | 1,956 | 1,956 | 6,900 |
| 2025/02/12 | 1,925 | 1,995 | 1,922 | 1,992 | 27,600 |
| 2025/02/10 | 1,858 | 1,937 | 1,858 | 1,925 | 35,200 |
| 2025/02/07 | 1,859 | 1,888 | 1,831 | 1,831 | 36,600 |
| 2025/02/06 | 1,856 | 1,883 | 1,843 | 1,861 | 16,600 |
| 2025/02/05 | 1,839 | 1,848 | 1,833 | 1,841 | 6,300 |
| 2025/02/04 | 1,851 | 1,851 | 1,835 | 1,835 | 9,300 |
| 2025/02/03 | 1,829 | 1,852 | 1,826 | 1,844 | 4,800 |
| 2025/01/31 | 1,843 | 1,854 | 1,828 | 1,829 | 4,800 |
| 2025/01/30 | 1,842 | 1,843 | 1,835 | 1,843 | 2,400 |
| 2025/01/29 | 1,852 | 1,864 | 1,803 | 1,828 | 14,100 |
| 2025/01/28 | 1,839 | 1,845 | 1,822 | 1,845 | 3,800 |
| 2025/01/27 | 1,820 | 1,850 | 1,813 | 1,839 | 3,500 |
| 2025/01/24 | 1,819 | 1,846 | 1,803 | 1,811 | 4,100 |
| 2025/01/23 | 1,810 | 1,819 | 1,802 | 1,819 | 4,100 |
| 2025/01/22 | 1,844 | 1,847 | 1,810 | 1,810 | 40,200 |
| 2025/01/21 | 1,815 | 1,840 | 1,807 | 1,837 | 3,800 |
| 2025/01/20 | 1,823 | 1,860 | 1,805 | 1,809 | 9,800 |
| 2025/01/17 | 1,857 | 1,857 | 1,801 | 1,815 | 11,600 |
| 2025/01/16 | 1,840 | 1,842 | 1,830 | 1,842 | 6,400 |
| 2025/01/15 | 1,801 | 1,824 | 1,801 | 1,824 | 5,600 |
| 2025/01/14 | 1,803 | 1,811 | 1,795 | 1,798 | 4,900 |
| 2025/01/10 | 1,830 | 1,830 | 1,811 | 1,812 | 3,700 |
| 2025/01/09 | 1,820 | 1,850 | 1,815 | 1,830 | 5,500 |
| 2025/01/08 | 1,828 | 1,828 | 1,815 | 1,819 | 5,700 |
| 2025/01/07 | 1,858 | 1,860 | 1,834 | 1,837 | 8,400 |
| 2025/01/06 | 1,874 | 1,874 | 1,848 | 1,858 | 11,100 |
| 2024/12/30 | 1,840 | 1,875 | 1,840 | 1,873 | 13,900 |
| 2024/12/27 | 1,797 | 1,836 | 1,797 | 1,830 | 15,600 |
| 2024/12/26 | 1,775 | 1,791 | 1,775 | 1,788 | 4,400 |
| 2024/12/25 | 1,780 | 1,780 | 1,767 | 1,780 | 2,700 |
| 2024/12/24 | 1,750 | 1,782 | 1,750 | 1,775 | 10,700 |
| 2024/12/23 | 1,752 | 1,761 | 1,749 | 1,750 | 7,400 |
| 2024/12/20 | 1,750 | 1,759 | 1,733 | 1,751 | 5,600 |
| 2024/12/19 | 1,752 | 1,754 | 1,744 | 1,750 | 5,700 |
| 2024/12/18 | 1,758 | 1,760 | 1,746 | 1,760 | 5,000 |
| 2024/12/17 | 1,777 | 1,777 | 1,740 | 1,741 | 10,900 |
| 2024/12/16 | 1,750 | 1,759 | 1,738 | 1,758 | 4,700 |
| 2024/12/13 | 1,727 | 1,750 | 1,717 | 1,749 | 7,600 |
| 2024/12/12 | 1,733 | 1,733 | 1,711 | 1,727 | 2,400 |
| 2024/12/11 | 1,704 | 1,734 | 1,700 | 1,723 | 6,200 |
| 2024/12/10 | 1,695 | 1,703 | 1,674 | 1,694 | 19,200 |
| 2024/12/09 | 1,727 | 1,727 | 1,683 | 1,702 | 15,100 |
| 2024/12/06 | 1,753 | 1,753 | 1,704 | 1,709 | 21,200 |
| 2024/12/05 | 1,749 | 1,755 | 1,733 | 1,742 | 4,900 |
| 2024/12/04 | 1,740 | 1,750 | 1,732 | 1,748 | 4,300 |
| 2024/12/03 | 1,759 | 1,759 | 1,718 | 1,727 | 8,000 |
| 2024/12/02 | 1,740 | 1,760 | 1,704 | 1,740 | 7,500 |
| 2024/11/29 | 1,720 | 1,737 | 1,717 | 1,737 | 4,700 |
| 2024/11/28 | 1,703 | 1,740 | 1,703 | 1,737 | 9,400 |
| 2024/11/27 | 1,726 | 1,743 | 1,710 | 1,714 | 6,300 |
| 2024/11/26 | 1,744 | 1,750 | 1,720 | 1,720 | 8,300 |
| 2024/11/25 | 1,725 | 1,753 | 1,721 | 1,745 | 21,900 |
| 2024/11/22 | 1,751 | 1,751 | 1,714 | 1,731 | 13,000 |
| 2024/11/21 | 1,755 | 1,755 | 1,731 | 1,742 | 2,200 |
| 2024/11/20 | 1,752 | 1,762 | 1,749 | 1,749 | 3,400 |
| 2024/11/19 | 1,748 | 1,766 | 1,745 | 1,762 | 8,400 |
| 2024/11/18 | 1,750 | 1,761 | 1,740 | 1,750 | 22,000 |
| 2024/11/15 | 1,751 | 1,759 | 1,733 | 1,750 | 6,800 |
| 2024/11/14 | 1,763 | 1,768 | 1,731 | 1,733 | 7,700 |
| 2024/11/13 | 1,682 | 1,763 | 1,674 | 1,756 | 31,700 |
| 2024/11/12 | 1,685 | 1,685 | 1,672 | 1,684 | 5,300 |
| 2024/11/11 | 1,683 | 1,690 | 1,666 | 1,675 | 9,100 |
| 2024/11/08 | 1,685 | 1,685 | 1,652 | 1,672 | 10,400 |
| 2024/11/07 | 1,681 | 1,682 | 1,626 | 1,672 | 40,200 |
| 2024/11/06 | 1,556 | 1,700 | 1,555 | 1,691 | 78,200 |
| 2024/11/05 | 1,548 | 1,548 | 1,541 | 1,544 | 2,000 |
| 2024/11/01 | 1,534 | 1,549 | 1,534 | 1,538 | 1,700 |
| 2024/10/31 | 1,550 | 1,550 | 1,540 | 1,540 | 300 |
| 2024/10/30 | 1,535 | 1,557 | 1,530 | 1,537 | 5,000 |
| 2024/10/29 | 1,530 | 1,535 | 1,504 | 1,535 | 3,800 |
| 2024/10/28 | 1,500 | 1,543 | 1,500 | 1,534 | 5,800 |
| 2024/10/25 | 1,515 | 1,520 | 1,480 | 1,496 | 10,600 |
| 2024/10/24 | 1,520 | 1,522 | 1,510 | 1,515 | 2,700 |
| 2024/10/23 | 1,539 | 1,539 | 1,520 | 1,521 | 3,400 |
| 2024/10/22 | 1,553 | 1,553 | 1,536 | 1,538 | 2,500 |
| 2024/10/21 | 1,558 | 1,562 | 1,545 | 1,553 | 5,700 |
| 2024/10/18 | 1,590 | 1,590 | 1,560 | 1,560 | 7,300 |
| 2024/10/17 | 1,605 | 1,605 | 1,568 | 1,574 | 6,600 |
| 2024/10/16 | 1,570 | 1,585 | 1,566 | 1,583 | 2,600 |
| 2024/10/15 | 1,557 | 1,579 | 1,557 | 1,576 | 5,500 |
| 2024/10/11 | 1,551 | 1,562 | 1,550 | 1,550 | 2,100 |
| 2024/10/10 | 1,563 | 1,575 | 1,557 | 1,558 | 2,300 |
| 2024/10/09 | 1,570 | 1,570 | 1,551 | 1,563 | 4,000 |
| 2024/10/08 | 1,553 | 1,571 | 1,545 | 1,558 | 1,900 |
| 2024/10/07 | 1,569 | 1,569 | 1,544 | 1,563 | 3,600 |
| 2024/10/04 | 1,549 | 1,560 | 1,539 | 1,542 | 2,900 |
| 2024/10/03 | 1,546 | 1,556 | 1,541 | 1,541 | 2,200 |
| 2024/10/02 | 1,558 | 1,558 | 1,538 | 1,538 | 3,800 |
| 2024/10/01 | 1,537 | 1,570 | 1,537 | 1,560 | 2,200 |
| 2024/09/30 | 1,503 | 1,549 | 1,503 | 1,535 | 4,500 |
| 2024/09/27 | 1,570 | 1,599 | 1,556 | 1,574 | 6,300 |
| 2024/09/26 | 1,625 | 1,625 | 1,600 | 1,600 | 10,600 |
| 2024/09/25 | 1,605 | 1,605 | 1,576 | 1,600 | 3,300 |
| 2024/09/24 | 1,580 | 1,598 | 1,540 | 1,575 | 12,700 |
| 2024/09/20 | 1,569 | 1,571 | 1,550 | 1,550 | 6,700 |
| 2024/09/19 | 1,539 | 1,554 | 1,530 | 1,540 | 6,500 |
| 2024/09/18 | 1,550 | 1,550 | 1,522 | 1,538 | 2,800 |
| 2024/09/17 | 1,560 | 1,560 | 1,516 | 1,519 | 8,500 |
| 2024/09/13 | 1,546 | 1,558 | 1,536 | 1,558 | 4,000 |
| 2024/09/12 | 1,551 | 1,551 | 1,524 | 1,542 | 2,300 |
| 2024/09/11 | 1,557 | 1,557 | 1,513 | 1,513 | 5,500 |
| 2024/09/10 | 1,562 | 1,562 | 1,525 | 1,549 | 9,400 |
| 2024/09/09 | 1,498 | 1,549 | 1,485 | 1,549 | 14,100 |
| 2024/09/06 | 1,600 | 1,600 | 1,505 | 1,529 | 23,600 |
| 2024/09/05 | 1,605 | 1,627 | 1,575 | 1,589 | 10,100 |
| 2024/09/04 | 1,641 | 1,643 | 1,591 | 1,605 | 13,200 |
| 2024/09/03 | 1,677 | 1,699 | 1,640 | 1,654 | 11,700 |
| 2024/09/02 | 1,640 | 1,679 | 1,628 | 1,657 | 14,700 |
| 2024/08/30 | 1,630 | 1,630 | 1,600 | 1,620 | 6,700 |
| 2024/08/29 | 1,604 | 1,614 | 1,585 | 1,600 | 6,600 |
| 2024/08/28 | 1,637 | 1,640 | 1,585 | 1,605 | 11,300 |
| 2024/08/27 | 1,647 | 1,651 | 1,630 | 1,635 | 6,600 |
| 2024/08/26 | 1,674 | 1,674 | 1,645 | 1,647 | 5,600 |
| 2024/08/23 | 1,665 | 1,680 | 1,664 | 1,678 | 1,100 |
| 2024/08/22 | 1,708 | 1,708 | 1,660 | 1,680 | 3,200 |
| 2024/08/21 | 1,686 | 1,690 | 1,669 | 1,669 | 4,600 |
| 2024/08/20 | 1,710 | 1,716 | 1,685 | 1,695 | 8,000 |
| 2024/08/19 | 1,659 | 1,700 | 1,658 | 1,694 | 43,200 |