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 |
---|---|---|---|---|---|
2009/12/28 | 593 | 593 | 593 | 593 | 100 |
2009/12/25 | 590 | 590 | 590 | 590 | 200 |
2009/12/24 | 599 | 600 | 599 | 600 | 2,100 |
2009/12/22 | 599 | 599 | 599 | 599 | 100 |
2009/12/21 | 599 | 600 | 599 | 600 | 2,300 |
2009/12/18 | 590 | 590 | 580 | 590 | 1,300 |
2009/12/17 | 580 | 590 | 580 | 580 | 13,400 |
2009/12/16 | 587 | 614 | 587 | 596 | 8,000 |
2009/12/15 | 582 | 597 | 575 | 597 | 6,000 |
2009/12/14 | 583 | 584 | 580 | 580 | 1,000 |
2009/12/11 | 582 | 602 | 582 | 602 | 400 |
2009/12/10 | 609 | 610 | 582 | 582 | 5,600 |
2009/12/09 | 609 | 615 | 604 | 615 | 4,200 |
2009/12/08 | 583 | 599 | 583 | 599 | 1,300 |
2009/12/07 | 595 | 595 | 580 | 580 | 400 |
2009/12/04 | 594 | 594 | 594 | 594 | 400 |
2009/12/03 | 565 | 595 | 565 | 595 | 1,000 |
2009/12/02 | 547 | 547 | 547 | 547 | 5,000 |
2009/12/01 | 540 | 546 | 540 | 546 | 4,500 |
2009/11/30 | 530 | 535 | 530 | 535 | 20,000 |
2009/11/27 | 527 | 527 | 510 | 520 | 2,300 |
2009/11/26 | 538 | 538 | 537 | 537 | 1,400 |
2009/11/25 | 545 | 545 | 538 | 538 | 1,600 |
2009/11/24 | 554 | 554 | 539 | 550 | 3,000 |
2009/11/20 | 560 | 560 | 560 | 560 | 2,800 |
2009/11/19 | 576 | 576 | 540 | 555 | 5,000 |
2009/11/18 | 580 | 580 | 580 | 580 | 1,000 |
2009/11/17 | 600 | 600 | 580 | 580 | 4,100 |
2009/11/16 | 598 | 598 | 580 | 585 | 1,500 |
2009/11/13 | 600 | 600 | 600 | 600 | 100 |
2009/11/12 | 601 | 601 | 600 | 600 | 300 |
2009/11/10 | 609 | 609 | 609 | 609 | 5,000 |
2009/11/09 | 595 | 599 | 595 | 599 | 1,300 |
2009/11/06 | 600 | 601 | 590 | 590 | 5,500 |
2009/11/05 | 600 | 600 | 600 | 600 | 200 |
2009/11/04 | 600 | 600 | 600 | 600 | 2,100 |
2009/11/02 | 600 | 600 | 600 | 600 | 500 |
2009/10/30 | 600 | 600 | 598 | 600 | 8,000 |
2009/10/29 | 590 | 590 | 585 | 590 | 400 |
2009/10/28 | 600 | 600 | 590 | 590 | 1,200 |
2009/10/27 | 599 | 600 | 597 | 597 | 3,800 |
2009/10/26 | 600 | 600 | 598 | 598 | 4,400 |
2009/10/23 | 600 | 600 | 600 | 600 | 400 |
2009/10/22 | 600 | 600 | 599 | 600 | 700 |
2009/10/21 | 611 | 611 | 605 | 605 | 2,600 |
2009/10/20 | 615 | 615 | 615 | 615 | 2,300 |
2009/10/19 | 620 | 620 | 617 | 617 | 3,100 |
2009/10/16 | 620 | 630 | 620 | 620 | 3,300 |
2009/10/15 | 620 | 630 | 615 | 620 | 7,000 |
2009/10/14 | 630 | 630 | 630 | 630 | 2,100 |
2009/10/13 | 640 | 640 | 624 | 632 | 6,100 |
2009/10/09 | 650 | 650 | 640 | 648 | 1,500 |
2009/10/07 | 648 | 655 | 648 | 653 | 500 |
2009/10/06 | 650 | 651 | 648 | 648 | 1,200 |
2009/10/05 | 645 | 648 | 645 | 648 | 700 |
2009/10/02 | 663 | 663 | 626 | 641 | 3,400 |
2009/10/01 | 670 | 670 | 670 | 670 | 100 |
2009/09/30 | 670 | 670 | 661 | 661 | 200 |
2009/09/29 | 670 | 670 | 670 | 670 | 200 |
2009/09/25 | 679 | 679 | 679 | 679 | 200 |
2009/09/24 | 690 | 690 | 690 | 690 | 1,500 |
2009/09/18 | 670 | 670 | 660 | 660 | 1,300 |
2009/09/17 | 675 | 675 | 667 | 672 | 3,300 |
2009/09/16 | 666 | 675 | 666 | 675 | 2,900 |
2009/09/15 | 685 | 685 | 670 | 670 | 900 |
2009/09/14 | 700 | 700 | 670 | 695 | 7,100 |
2009/09/11 | 700 | 710 | 685 | 710 | 2,700 |
2009/09/10 | 699 | 705 | 699 | 701 | 7,300 |
2009/09/09 | 697 | 711 | 697 | 711 | 4,100 |
2009/09/08 | 704 | 705 | 696 | 700 | 3,600 |
2009/09/07 | 702 | 708 | 701 | 705 | 1,600 |
2009/09/04 | 702 | 712 | 700 | 712 | 1,600 |
2009/09/03 | 703 | 714 | 702 | 702 | 1,900 |
2009/09/02 | 711 | 711 | 700 | 707 | 3,100 |
2009/09/01 | 713 | 713 | 712 | 712 | 1,000 |
2009/08/31 | 710 | 735 | 710 | 713 | 4,500 |
2009/08/28 | 730 | 730 | 730 | 730 | 100 |
2009/08/27 | 739 | 739 | 730 | 730 | 1,900 |
2009/08/26 | 700 | 740 | 700 | 730 | 4,100 |
2009/08/25 | 709 | 715 | 704 | 715 | 2,300 |
2009/08/24 | 730 | 730 | 696 | 718 | 2,800 |
2009/08/21 | 746 | 746 | 730 | 730 | 1,300 |
2009/08/20 | 765 | 765 | 750 | 760 | 1,700 |
2009/08/19 | 750 | 765 | 750 | 765 | 1,200 |
2009/08/18 | 755 | 760 | 755 | 760 | 200 |
2009/08/17 | 776 | 776 | 755 | 755 | 2,600 |
2009/08/14 | 761 | 778 | 761 | 778 | 1,500 |
2009/08/13 | 759 | 759 | 758 | 759 | 1,100 |
2009/08/12 | 745 | 747 | 745 | 746 | 400 |
2009/08/11 | 746 | 764 | 740 | 764 | 3,000 |
2009/08/10 | 760 | 771 | 747 | 747 | 10,700 |
2009/08/07 | 794 | 800 | 785 | 800 | 3,100 |
2009/08/06 | 790 | 791 | 790 | 791 | 700 |
2009/08/05 | 787 | 790 | 785 | 785 | 800 |
2009/08/04 | 750 | 785 | 750 | 785 | 1,600 |
2009/08/03 | 770 | 775 | 746 | 750 | 1,100 |
2009/07/31 | 770 | 770 | 740 | 745 | 1,300 |
2009/07/30 | 800 | 800 | 790 | 790 | 700 |
2009/07/28 | 821 | 821 | 816 | 816 | 400 |
2009/07/27 | 830 | 850 | 830 | 830 | 1,700 |
2009/07/24 | 820 | 822 | 820 | 822 | 200 |
2009/07/23 | 850 | 850 | 850 | 850 | 100 |
2009/07/22 | 850 | 850 | 849 | 850 | 700 |
2009/07/21 | 818 | 839 | 818 | 830 | 2,300 |
2009/07/17 | 800 | 800 | 790 | 800 | 7,000 |
2009/07/16 | 792 | 795 | 792 | 795 | 1,400 |
2009/07/15 | 782 | 793 | 781 | 793 | 1,000 |
2009/07/13 | 807 | 807 | 770 | 770 | 2,600 |
2009/07/10 | 869 | 869 | 811 | 817 | 25,400 |
2009/07/09 | 770 | 799 | 763 | 799 | 7,100 |
2009/07/08 | 750 | 765 | 747 | 765 | 2,300 |
2009/07/07 | 744 | 755 | 743 | 750 | 2,000 |
2009/07/06 | 735 | 744 | 727 | 744 | 2,900 |
2009/07/03 | 719 | 724 | 715 | 716 | 1,400 |
2009/07/02 | 710 | 710 | 708 | 709 | 700 |
2009/07/01 | 700 | 710 | 689 | 710 | 2,100 |
2009/06/30 | 690 | 699 | 690 | 691 | 600 |
2009/06/29 | 686 | 695 | 686 | 686 | 2,000 |
2009/06/26 | 686 | 686 | 686 | 686 | 300 |
2009/06/25 | 672 | 685 | 672 | 685 | 800 |
2009/06/24 | 665 | 678 | 665 | 678 | 1,200 |
2009/06/22 | 681 | 681 | 681 | 681 | 1,600 |
2009/06/19 | 678 | 678 | 660 | 661 | 1,500 |
2009/06/18 | 680 | 681 | 680 | 681 | 1,200 |
2009/06/17 | 686 | 686 | 682 | 682 | 4,700 |
2009/06/16 | 679 | 680 | 670 | 676 | 1,700 |
2009/06/15 | 684 | 687 | 681 | 685 | 2,100 |
2009/06/12 | 671 | 681 | 671 | 681 | 2,100 |
2009/06/11 | 690 | 690 | 685 | 690 | 3,100 |
2009/06/10 | 709 | 709 | 680 | 690 | 6,500 |
2009/06/09 | 699 | 700 | 689 | 700 | 4,800 |
2009/06/08 | 695 | 698 | 686 | 698 | 1,500 |
2009/06/05 | 678 | 685 | 678 | 685 | 2,600 |
2009/06/04 | 678 | 680 | 659 | 675 | 2,300 |
2009/06/03 | 640 | 690 | 639 | 678 | 3,700 |
2009/06/02 | 646 | 646 | 630 | 630 | 800 |
2009/06/01 | 623 | 623 | 623 | 623 | 100 |
2009/05/29 | 629 | 629 | 623 | 623 | 1,400 |
2009/05/28 | 630 | 630 | 625 | 625 | 1,000 |
2009/05/27 | 630 | 635 | 627 | 635 | 1,300 |
2009/05/25 | 638 | 638 | 628 | 629 | 1,600 |
2009/05/22 | 630 | 638 | 630 | 638 | 1,200 |
2009/05/21 | 625 | 625 | 625 | 625 | 300 |
2009/05/20 | 629 | 629 | 623 | 623 | 1,900 |
2009/05/19 | 630 | 630 | 613 | 620 | 3,900 |
2009/05/18 | 600 | 600 | 600 | 600 | 1,200 |
2009/05/15 | 600 | 620 | 593 | 620 | 5,500 |
2009/05/14 | 610 | 610 | 608 | 610 | 1,400 |
2009/05/13 | 620 | 625 | 620 | 620 | 1,100 |
2009/05/12 | 610 | 610 | 610 | 610 | 500 |
2009/05/11 | 619 | 619 | 610 | 610 | 6,000 |
2009/05/08 | 595 | 610 | 590 | 610 | 2,900 |
2009/05/07 | 592 | 597 | 588 | 597 | 4,400 |
2009/05/01 | 590 | 590 | 588 | 588 | 300 |
2009/04/30 | 590 | 590 | 589 | 589 | 600 |
2009/04/28 | 580 | 580 | 580 | 580 | 200 |
2009/04/27 | 590 | 590 | 580 | 580 | 1,300 |
2009/04/24 | 575 | 586 | 575 | 586 | 300 |
2009/04/23 | 582 | 582 | 575 | 575 | 1,700 |
2009/04/22 | 595 | 595 | 584 | 592 | 2,000 |
2009/04/21 | 582 | 582 | 570 | 570 | 1,100 |
2009/04/20 | 595 | 595 | 582 | 582 | 5,500 |
2009/04/17 | 596 | 596 | 585 | 585 | 6,300 |
2009/04/16 | 583 | 595 | 582 | 595 | 2,700 |
2009/04/15 | 594 | 594 | 589 | 589 | 400 |
2009/04/14 | 591 | 591 | 589 | 589 | 1,000 |
2009/04/13 | 591 | 599 | 588 | 599 | 2,000 |
2009/04/10 | 605 | 605 | 582 | 590 | 6,200 |
2009/04/09 | 590 | 595 | 586 | 595 | 2,400 |
2009/04/08 | 593 | 593 | 588 | 590 | 1,200 |
2009/04/07 | 595 | 598 | 591 | 591 | 1,300 |
2009/04/06 | 600 | 600 | 585 | 590 | 2,000 |
2009/04/03 | 591 | 598 | 591 | 598 | 2,400 |
2009/04/02 | 593 | 594 | 590 | 590 | 1,300 |
2009/04/01 | 588 | 588 | 588 | 588 | 200 |
2009/03/31 | 595 | 595 | 595 | 595 | 200 |
2009/03/30 | 600 | 600 | 595 | 595 | 600 |
2009/03/27 | 588 | 600 | 588 | 600 | 1,200 |
2009/03/26 | 598 | 600 | 598 | 598 | 400 |
2009/03/25 | 619 | 619 | 619 | 619 | 400 |
2009/03/24 | 620 | 620 | 609 | 610 | 2,700 |
2009/03/23 | 620 | 620 | 620 | 620 | 2,300 |
2009/03/19 | 609 | 616 | 608 | 616 | 400 |
2009/03/18 | 620 | 620 | 603 | 603 | 600 |
2009/03/17 | 618 | 620 | 617 | 620 | 4,000 |
2009/03/16 | 599 | 618 | 581 | 618 | 3,900 |
2009/03/12 | 599 | 599 | 599 | 599 | 100 |
2009/03/11 | 590 | 590 | 590 | 590 | 1,700 |
2009/03/10 | 590 | 590 | 590 | 590 | 6,000 |
2009/03/09 | 589 | 589 | 579 | 585 | 400 |
2009/03/06 | 581 | 581 | 576 | 576 | 900 |
2009/03/05 | 588 | 590 | 588 | 590 | 400 |
2009/03/04 | 580 | 583 | 573 | 583 | 400 |
2009/03/02 | 597 | 597 | 575 | 586 | 300 |
2009/02/27 | 598 | 598 | 598 | 598 | 100 |
2009/02/26 | 584 | 598 | 567 | 598 | 800 |
2009/02/25 | 584 | 584 | 584 | 584 | 2,000 |
2009/02/24 | 595 | 595 | 593 | 593 | 300 |
2009/02/23 | 597 | 597 | 596 | 596 | 400 |
2009/02/20 | 605 | 605 | 604 | 604 | 1,900 |
2009/02/19 | 592 | 592 | 588 | 588 | 1,100 |
2009/02/18 | 592 | 592 | 592 | 592 | 100 |
2009/02/17 | 620 | 620 | 610 | 610 | 3,300 |
2009/02/16 | 608 | 610 | 608 | 610 | 700 |
2009/02/13 | 608 | 608 | 608 | 608 | 100 |
2009/02/12 | 590 | 590 | 590 | 590 | 100 |
2009/02/10 | 602 | 602 | 590 | 590 | 5,000 |
2009/02/09 | 610 | 610 | 582 | 592 | 4,000 |
2009/02/06 | 605 | 610 | 605 | 610 | 800 |
2009/02/05 | 600 | 600 | 600 | 600 | 200 |
2009/02/04 | 600 | 600 | 600 | 600 | 100 |
2009/02/03 | 602 | 602 | 600 | 600 | 3,000 |
2009/02/02 | 629 | 629 | 600 | 600 | 1,100 |
2009/01/30 | 620 | 630 | 615 | 630 | 5,900 |
2009/01/29 | 615 | 621 | 615 | 621 | 2,200 |
2009/01/28 | 615 | 619 | 611 | 619 | 3,100 |
2009/01/27 | 600 | 615 | 600 | 608 | 4,000 |
2009/01/26 | 600 | 600 | 600 | 600 | 1,000 |
2009/01/23 | 600 | 600 | 600 | 600 | 100 |
2009/01/21 | 591 | 614 | 591 | 614 | 900 |
2009/01/20 | 615 | 615 | 610 | 610 | 2,400 |
2009/01/19 | 620 | 620 | 607 | 607 | 3,400 |
2009/01/16 | 609 | 614 | 609 | 614 | 1,400 |
2009/01/15 | 607 | 620 | 603 | 603 | 3,100 |
2009/01/14 | 625 | 625 | 616 | 616 | 1,100 |
2009/01/13 | 602 | 630 | 602 | 625 | 6,900 |
2009/01/09 | 633 | 633 | 610 | 620 | 10,000 |
2009/01/08 | 640 | 640 | 633 | 633 | 3,000 |
2009/01/07 | 640 | 646 | 634 | 636 | 3,600 |
2009/01/06 | 640 | 640 | 634 | 634 | 900 |
2009/01/05 | 620 | 640 | 620 | 640 | 3,500 |