日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 915 915 915 915 800
2007/12/27 919 919 914 915 1,000
2007/12/26 929 929 929 929 100
2007/12/25 936 936 905 923 10,200
2007/12/21 941 942 909 938 2,400
2007/12/20 964 964 964 964 1,200
2007/12/19 949 959 930 930 4,600
2007/12/18 980 980 979 979 5,300
2007/12/17 982 982 968 970 3,400
2007/12/14 975 990 970 972 4,200
2007/12/13 976 976 975 976 1,400
2007/12/12 975 975 975 975 800
2007/12/11 992 992 979 979 800
2007/12/10 984 985 975 985 4,100
2007/12/07 978 987 975 975 6,600
2007/12/06 993 1,001 989 993 4,800
2007/12/05 980 990 970 990 2,000
2007/12/04 990 990 985 990 3,300
2007/12/03 982 1,010 982 1,010 3,400
2007/11/30 993 993 972 972 8,100
2007/11/29 1,000 1,013 980 988 7,300
2007/11/28 1,030 1,030 1,002 1,012 400
2007/11/27 984 1,030 984 1,030 2,100
2007/11/26 996 1,001 992 993 1,800
2007/11/22 988 994 980 986 4,000
2007/11/21 1,000 1,010 995 1,005 1,300
2007/11/20 975 1,010 960 995 7,900
2007/11/19 1,125 1,130 1,050 1,055 12,700
2007/11/16 1,045 1,045 1,005 1,045 25,700
2007/11/15 925 945 925 945 300
2007/11/14 938 938 915 925 3,600
2007/11/13 960 960 912 932 2,700
2007/11/12 969 969 952 960 4,400
2007/11/09 959 969 959 965 2,500
2007/11/08 960 969 960 969 1,000
2007/11/07 965 975 965 970 400
2007/11/06 952 960 952 960 1,200
2007/11/05 965 965 954 954 600
2007/11/02 960 965 952 965 1,300
2007/11/01 970 970 965 966 2,600
2007/10/31 959 975 951 961 4,800
2007/10/30 950 950 949 949 7,600
2007/10/29 950 950 950 950 800
2007/10/26 950 950 950 950 300
2007/10/24 953 953 950 950 800
2007/10/23 950 950 950 950 200
2007/10/22 961 961 949 949 1,400
2007/10/19 962 962 951 951 2,300
2007/10/18 970 970 966 970 1,000
2007/10/17 992 992 972 980 2,200
2007/10/16 965 965 962 962 1,300
2007/10/15 966 975 966 969 700
2007/10/12 963 970 960 965 700
2007/10/11 948 953 948 953 900
2007/10/10 987 987 978 978 4,000
2007/10/09 970 985 970 985 800
2007/10/05 950 950 950 950 100
2007/10/04 940 950 940 950 2,400
2007/10/03 941 947 941 944 600
2007/10/02 940 940 940 940 3,400
2007/10/01 911 931 911 931 400
2007/09/28 920 931 920 931 400
2007/09/27 914 930 910 930 3,400
2007/09/26 910 930 900 910 4,900
2007/09/25 921 921 920 920 300
2007/09/21 927 928 926 926 1,000
2007/09/20 948 948 926 926 1,800
2007/09/19 948 949 928 928 3,000
2007/09/18 902 930 901 930 1,700
2007/09/14 920 928 910 910 3,200
2007/09/13 920 920 911 920 2,600
2007/09/12 942 960 940 940 5,300
2007/09/11 965 965 952 952 1,100
2007/09/10 964 974 955 955 4,700
2007/09/07 956 957 954 954 1,100
2007/09/06 955 957 951 957 2,500
2007/09/05 957 970 956 970 1,000
2007/09/04 965 965 965 965 1,000
2007/09/03 966 970 965 965 2,200
2007/08/31 960 975 955 975 5,200
2007/08/30 962 962 961 961 200
2007/08/29 951 962 951 962 1,900
2007/08/28 958 968 958 965 1,100
2007/08/27 963 980 960 968 3,000
2007/08/24 972 974 960 960 1,700
2007/08/23 980 980 972 977 1,300
2007/08/22 980 988 953 980 2,600
2007/08/21 990 990 990 990 200
2007/08/20 1,000 1,000 990 990 1,200
2007/08/17 980 980 950 950 3,800
2007/08/16 1,001 1,001 985 995 6,300
2007/08/15 1,005 1,010 1,002 1,002 1,800
2007/08/14 1,048 1,048 1,020 1,025 2,200
2007/08/13 998 998 993 995 1,500
2007/08/10 1,010 1,010 997 1,003 5,000
2007/08/09 1,005 1,011 985 996 9,100
2007/08/08 1,004 1,015 1,004 1,004 4,900
2007/08/07 1,030 1,038 1,000 1,016 3,400
2007/08/06 1,021 1,030 1,021 1,030 2,200
2007/08/03 1,048 1,048 1,030 1,030 800
2007/08/02 1,050 1,050 1,030 1,030 2,800
2007/08/01 1,081 1,081 1,041 1,045 2,800
2007/07/31 1,050 1,088 1,050 1,068 5,300
2007/07/30 990 1,010 990 1,010 1,100
2007/07/27 982 1,020 981 1,010 1,800
2007/07/26 1,080 1,080 995 1,011 6,200
2007/07/25 1,059 1,081 1,059 1,081 1,100
2007/07/24 1,035 1,060 1,035 1,060 1,900
2007/07/23 1,030 1,030 1,010 1,025 4,800
2007/07/20 1,063 1,068 1,045 1,050 6,700
2007/07/19 1,120 1,120 1,060 1,060 6,400
2007/07/18 1,160 1,172 1,091 1,120 12,400
2007/07/17 1,161 1,179 1,130 1,144 13,900
2007/07/13 1,119 1,130 1,100 1,120 5,600
2007/07/12 1,130 1,145 1,115 1,139 6,100
2007/07/11 1,100 1,110 1,085 1,110 17,600
2007/07/10 1,090 1,090 1,050 1,061 15,900
2007/07/09 1,020 1,035 1,016 1,035 6,200
2007/07/06 1,005 1,015 996 1,015 6,900
2007/07/05 996 1,006 992 1,006 3,500
2007/07/04 1,001 1,001 1,001 1,001 800
2007/07/03 1,016 1,016 1,000 1,010 3,100
2007/07/02 998 1,010 992 1,010 4,200
2007/06/29 985 990 985 990 1,200
2007/06/28 971 980 970 979 3,000
2007/06/27 980 981 980 981 1,400
2007/06/26 985 985 980 980 1,600
2007/06/25 975 990 975 982 2,900
2007/06/22 970 985 970 985 3,800
2007/06/21 976 976 970 970 3,800
2007/06/20 987 995 985 985 3,500
2007/06/19 991 991 976 984 8,600
2007/06/18 1,011 1,019 996 1,000 15,300
2007/06/15 1,012 1,025 1,010 1,010 6,800
2007/06/14 1,009 1,020 1,009 1,020 3,500
2007/06/13 1,020 1,020 1,009 1,009 3,100
2007/06/12 1,024 1,024 1,018 1,019 4,800
2007/06/11 1,025 1,025 1,018 1,018 9,300
2007/06/08 1,015 1,015 1,000 1,005 15,800
2007/06/07 1,028 1,028 1,010 1,017 13,600
2007/06/06 1,023 1,035 1,013 1,028 9,000
2007/06/05 1,049 1,049 1,011 1,011 20,300
2007/06/04 971 1,010 971 999 18,100
2007/06/01 960 962 957 961 5,300
2007/05/31 956 961 956 959 6,100
2007/05/30 961 963 955 956 8,500
2007/05/29 962 977 957 965 10,800
2007/05/28 960 960 955 960 7,700
2007/05/25 955 970 951 951 9,200
2007/05/24 961 973 957 973 6,000
2007/05/23 966 980 955 960 8,500
2007/05/22 980 980 957 965 13,700
2007/05/21 1,000 1,000 955 956 16,800
2007/05/18 1,000 1,000 921 955 34,100
2007/05/17 1,035 1,060 1,002 1,020 19,700
2007/05/16 1,135 1,140 1,075 1,075 36,500
2007/05/15 1,269 1,275 1,241 1,275 5,300
2007/05/14 1,248 1,278 1,247 1,260 3,200
2007/05/11 1,276 1,276 1,256 1,260 1,300
2007/05/10 1,290 1,292 1,262 1,280 5,500
2007/05/09 1,266 1,278 1,266 1,275 900
2007/05/08 1,271 1,275 1,265 1,275 3,500
2007/05/07 1,292 1,295 1,280 1,281 8,700
2007/05/02 1,290 1,290 1,274 1,289 4,500
2007/05/01 1,310 1,310 1,270 1,290 13,400
2007/04/27 1,191 1,220 1,190 1,220 2,200
2007/04/26 1,211 1,230 1,195 1,197 2,000
2007/04/25 1,210 1,220 1,201 1,220 600
2007/04/24 1,171 1,197 1,170 1,197 4,000
2007/04/23 1,202 1,202 1,180 1,195 3,600
2007/04/20 1,254 1,254 1,201 1,210 5,400
2007/04/19 1,240 1,240 1,234 1,234 1,200
2007/04/18 1,250 1,259 1,250 1,259 700
2007/04/17 1,290 1,290 1,245 1,245 4,200
2007/04/16 1,271 1,271 1,250 1,250 3,300
2007/04/13 1,261 1,271 1,251 1,271 900
2007/04/12 1,290 1,300 1,265 1,269 6,000
2007/04/11 1,290 1,300 1,280 1,294 5,400
2007/04/10 1,235 1,250 1,220 1,250 5,700
2007/04/09 1,200 1,215 1,200 1,215 2,900
2007/04/06 1,206 1,208 1,200 1,203 5,100
2007/04/05 1,221 1,225 1,202 1,219 5,900
2007/04/04 1,210 1,220 1,200 1,220 10,300
2007/04/03 1,226 1,235 1,215 1,230 10,400
2007/04/02 1,285 1,285 1,245 1,265 2,100
2007/03/30 1,273 1,290 1,273 1,290 3,500
2007/03/29 1,300 1,300 1,261 1,290 9,500
2007/03/28 1,331 1,331 1,305 1,312 5,000
2007/03/27 1,358 1,358 1,322 1,345 1,400
2007/03/26 1,380 1,380 1,375 1,375 3,100
2007/03/23 1,377 1,388 1,371 1,380 6,200
2007/03/22 1,410 1,440 1,370 1,380 6,800

このページの先頭へ