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 |
---|---|---|---|---|---|
2011/12/30 | 432 | 432 | 431 | 432 | 900 |
2011/12/28 | 432 | 432 | 432 | 432 | 900 |
2011/12/27 | 432 | 432 | 432 | 432 | 300 |
2011/12/22 | 431 | 432 | 431 | 432 | 800 |
2011/12/21 | 432 | 432 | 432 | 432 | 100 |
2011/12/20 | 442 | 442 | 440 | 440 | 1,800 |
2011/12/19 | 440 | 442 | 440 | 442 | 9,700 |
2011/12/16 | 450 | 452 | 447 | 450 | 3,700 |
2011/12/15 | 437 | 450 | 437 | 450 | 1,400 |
2011/12/14 | 437 | 437 | 435 | 437 | 1,100 |
2011/12/13 | 437 | 437 | 437 | 437 | 800 |
2011/12/12 | 427 | 437 | 427 | 437 | 6,700 |
2011/12/09 | 422 | 437 | 422 | 432 | 2,200 |
2011/12/08 | 425 | 428 | 424 | 424 | 2,200 |
2011/12/07 | 425 | 426 | 422 | 425 | 2,300 |
2011/12/06 | 439 | 439 | 410 | 425 | 5,000 |
2011/12/05 | 430 | 444 | 430 | 444 | 600 |
2011/12/02 | 429 | 439 | 419 | 430 | 6,200 |
2011/12/01 | 423 | 423 | 423 | 423 | 2,700 |
2011/11/30 | 419 | 423 | 419 | 423 | 400 |
2011/11/29 | 420 | 420 | 417 | 419 | 3,300 |
2011/11/28 | 424 | 427 | 421 | 422 | 4,900 |
2011/11/25 | 0 | 0 | 0 | 448 | 0 |
2011/11/24 | 457 | 457 | 448 | 448 | 300 |
2011/11/22 | 0 | 0 | 0 | 457 | 0 |
2011/11/21 | 465 | 465 | 457 | 457 | 1,900 |
2011/11/18 | 461 | 462 | 461 | 462 | 1,000 |
2011/11/17 | 467 | 467 | 461 | 461 | 2,800 |
2011/11/16 | 466 | 466 | 461 | 461 | 500 |
2011/11/15 | 448 | 450 | 448 | 450 | 500 |
2011/11/14 | 448 | 448 | 448 | 448 | 500 |
2011/11/11 | 0 | 0 | 0 | 448 | 0 |
2011/11/10 | 448 | 448 | 448 | 448 | 4,000 |
2011/11/09 | 454 | 456 | 454 | 454 | 2,200 |
2011/11/08 | 456 | 456 | 454 | 454 | 500 |
2011/11/07 | 460 | 460 | 459 | 459 | 800 |
2011/11/04 | 459 | 459 | 459 | 459 | 300 |
2011/11/02 | 467 | 467 | 467 | 467 | 100 |
2011/11/01 | 459 | 459 | 458 | 459 | 600 |
2011/10/31 | 459 | 459 | 459 | 459 | 300 |
2011/10/28 | 451 | 459 | 451 | 459 | 300 |
2011/10/27 | 450 | 450 | 450 | 450 | 100 |
2011/10/26 | 453 | 456 | 444 | 456 | 1,200 |
2011/10/25 | 456 | 456 | 456 | 456 | 1,600 |
2011/10/24 | 456 | 456 | 456 | 456 | 100 |
2011/10/21 | 456 | 456 | 456 | 456 | 300 |
2011/10/20 | 456 | 456 | 456 | 456 | 2,100 |
2011/10/19 | 455 | 460 | 455 | 456 | 2,300 |
2011/10/18 | 464 | 464 | 463 | 463 | 600 |
2011/10/17 | 461 | 470 | 461 | 464 | 3,600 |
2011/10/14 | 473 | 473 | 466 | 466 | 1,100 |
2011/10/13 | 466 | 466 | 452 | 466 | 1,300 |
2011/10/12 | 463 | 466 | 463 | 466 | 400 |
2011/10/11 | 464 | 475 | 464 | 475 | 4,600 |
2011/10/07 | 483 | 483 | 473 | 480 | 2,300 |
2011/10/06 | 465 | 475 | 465 | 475 | 1,300 |
2011/10/05 | 456 | 457 | 456 | 457 | 200 |
2011/10/04 | 452 | 452 | 452 | 452 | 500 |
2011/10/03 | 452 | 452 | 452 | 452 | 600 |
2011/09/30 | 450 | 455 | 450 | 455 | 1,500 |
2011/09/29 | 0 | 0 | 0 | 456 | 0 |
2011/09/28 | 456 | 463 | 455 | 456 | 4,700 |
2011/09/27 | 458 | 458 | 456 | 456 | 2,300 |
2011/09/26 | 468 | 468 | 455 | 456 | 1,200 |
2011/09/22 | 477 | 477 | 476 | 476 | 300 |
2011/09/21 | 481 | 481 | 480 | 480 | 600 |
2011/09/20 | 489 | 489 | 489 | 489 | 4,600 |
2011/09/16 | 492 | 492 | 492 | 492 | 700 |
2011/09/15 | 476 | 479 | 475 | 476 | 2,100 |
2011/09/14 | 481 | 481 | 476 | 476 | 2,200 |
2011/09/13 | 493 | 493 | 480 | 480 | 1,200 |
2011/09/12 | 493 | 493 | 493 | 493 | 3,500 |
2011/09/09 | 500 | 503 | 500 | 503 | 400 |
2011/09/08 | 492 | 492 | 492 | 492 | 1,300 |
2011/09/07 | 490 | 492 | 490 | 491 | 5,200 |
2011/09/06 | 494 | 494 | 490 | 490 | 400 |
2011/09/05 | 502 | 502 | 495 | 501 | 2,700 |
2011/09/02 | 505 | 507 | 502 | 502 | 1,100 |
2011/09/01 | 0 | 0 | 0 | 515 | 0 |
2011/08/31 | 515 | 515 | 515 | 515 | 100 |
2011/08/30 | 515 | 515 | 515 | 515 | 1,500 |
2011/08/29 | 496 | 515 | 495 | 515 | 3,000 |
2011/08/26 | 500 | 500 | 500 | 500 | 700 |
2011/08/25 | 501 | 502 | 500 | 500 | 3,200 |
2011/08/24 | 512 | 512 | 500 | 501 | 1,600 |
2011/08/23 | 513 | 513 | 510 | 512 | 400 |
2011/08/22 | 523 | 523 | 523 | 523 | 1,600 |
2011/08/19 | 520 | 523 | 520 | 523 | 200 |
2011/08/18 | 530 | 530 | 530 | 530 | 300 |
2011/08/17 | 533 | 533 | 533 | 533 | 2,600 |
2011/08/16 | 524 | 539 | 524 | 533 | 1,700 |
2011/08/15 | 530 | 530 | 518 | 523 | 5,300 |
2011/08/12 | 517 | 520 | 517 | 520 | 2,700 |
2011/08/11 | 525 | 525 | 517 | 517 | 700 |
2011/08/10 | 528 | 528 | 528 | 528 | 3,300 |
2011/08/09 | 521 | 535 | 513 | 528 | 4,000 |
2011/08/08 | 531 | 534 | 522 | 522 | 2,600 |
2011/08/05 | 536 | 546 | 536 | 546 | 800 |
2011/08/04 | 550 | 550 | 550 | 550 | 500 |
2011/08/03 | 553 | 556 | 550 | 550 | 1,700 |
2011/08/02 | 556 | 556 | 552 | 556 | 1,800 |
2011/08/01 | 566 | 566 | 555 | 556 | 900 |
2011/07/29 | 555 | 565 | 555 | 562 | 1,900 |
2011/07/28 | 569 | 569 | 565 | 565 | 1,200 |
2011/07/27 | 573 | 573 | 570 | 570 | 3,100 |
2011/07/26 | 575 | 575 | 572 | 575 | 3,500 |
2011/07/25 | 574 | 578 | 574 | 575 | 1,900 |
2011/07/22 | 579 | 590 | 570 | 578 | 3,600 |
2011/07/21 | 580 | 590 | 578 | 579 | 1,700 |
2011/07/20 | 577 | 579 | 575 | 575 | 4,000 |
2011/07/19 | 587 | 589 | 580 | 587 | 19,000 |
2011/07/15 | 590 | 593 | 587 | 587 | 5,400 |
2011/07/14 | 590 | 590 | 585 | 589 | 3,600 |
2011/07/13 | 597 | 597 | 587 | 590 | 1,000 |
2011/07/12 | 600 | 602 | 592 | 599 | 6,400 |
2011/07/11 | 614 | 615 | 607 | 608 | 29,500 |
2011/07/08 | 639 | 658 | 635 | 654 | 12,200 |
2011/07/07 | 639 | 641 | 631 | 635 | 9,500 |
2011/07/06 | 636 | 638 | 625 | 638 | 3,500 |
2011/07/05 | 631 | 635 | 630 | 634 | 2,000 |
2011/07/04 | 627 | 630 | 626 | 630 | 1,600 |
2011/07/01 | 622 | 623 | 620 | 620 | 2,400 |
2011/06/30 | 627 | 627 | 621 | 623 | 6,200 |
2011/06/29 | 621 | 627 | 616 | 627 | 2,900 |
2011/06/28 | 616 | 616 | 616 | 616 | 100 |
2011/06/27 | 616 | 616 | 616 | 616 | 100 |
2011/06/24 | 616 | 616 | 616 | 616 | 100 |
2011/06/23 | 606 | 606 | 605 | 606 | 4,700 |
2011/06/22 | 610 | 610 | 605 | 605 | 1,200 |
2011/06/21 | 610 | 615 | 610 | 610 | 2,800 |
2011/06/20 | 588 | 628 | 588 | 628 | 3,700 |
2011/06/17 | 588 | 597 | 588 | 593 | 3,500 |
2011/06/16 | 587 | 598 | 585 | 598 | 1,400 |
2011/06/15 | 578 | 578 | 575 | 575 | 2,300 |
2011/06/14 | 574 | 575 | 573 | 575 | 1,000 |
2011/06/13 | 577 | 577 | 573 | 573 | 1,200 |
2011/06/10 | 575 | 584 | 575 | 577 | 3,800 |
2011/06/09 | 584 | 585 | 583 | 585 | 2,000 |
2011/06/08 | 588 | 597 | 585 | 585 | 6,800 |
2011/06/07 | 590 | 590 | 587 | 587 | 200 |
2011/06/06 | 580 | 600 | 575 | 600 | 5,900 |
2011/06/03 | 0 | 0 | 0 | 575 | 0 |
2011/06/02 | 0 | 0 | 0 | 575 | 0 |
2011/06/01 | 0 | 0 | 0 | 575 | 0 |
2011/05/31 | 575 | 575 | 575 | 575 | 100 |
2011/05/30 | 0 | 0 | 0 | 574 | 0 |
2011/05/27 | 574 | 574 | 574 | 574 | 100 |
2011/05/26 | 551 | 551 | 549 | 551 | 700 |
2011/05/25 | 556 | 556 | 551 | 551 | 200 |
2011/05/24 | 561 | 561 | 561 | 561 | 200 |
2011/05/23 | 581 | 591 | 571 | 571 | 1,000 |
2011/05/20 | 579 | 579 | 579 | 579 | 1,500 |
2011/05/19 | 575 | 579 | 572 | 575 | 1,100 |
2011/05/18 | 580 | 580 | 580 | 580 | 100 |
2011/05/17 | 581 | 581 | 581 | 581 | 2,300 |
2011/05/16 | 571 | 571 | 571 | 571 | 2,200 |
2011/05/13 | 580 | 580 | 571 | 571 | 300 |
2011/05/12 | 573 | 580 | 573 | 580 | 300 |
2011/05/11 | 590 | 590 | 580 | 580 | 300 |
2011/05/10 | 604 | 604 | 590 | 590 | 3,500 |
2011/05/09 | 609 | 610 | 609 | 610 | 1,800 |
2011/05/06 | 605 | 608 | 605 | 608 | 3,300 |
2011/05/02 | 607 | 610 | 607 | 608 | 800 |
2011/04/28 | 600 | 617 | 600 | 617 | 2,000 |
2011/04/27 | 601 | 601 | 581 | 600 | 3,000 |
2011/04/26 | 612 | 612 | 611 | 611 | 200 |
2011/04/25 | 0 | 0 | 0 | 634 | 0 |
2011/04/22 | 635 | 635 | 620 | 634 | 400 |
2011/04/21 | 637 | 639 | 637 | 639 | 500 |
2011/04/20 | 623 | 630 | 620 | 629 | 2,000 |
2011/04/19 | 620 | 620 | 614 | 614 | 2,600 |
2011/04/18 | 622 | 622 | 622 | 622 | 2,100 |
2011/04/15 | 623 | 623 | 613 | 613 | 1,300 |
2011/04/14 | 610 | 620 | 610 | 620 | 1,700 |
2011/04/13 | 598 | 610 | 598 | 610 | 500 |
2011/04/12 | 0 | 0 | 0 | 597 | 0 |
2011/04/11 | 607 | 607 | 597 | 597 | 3,900 |
2011/04/08 | 600 | 617 | 600 | 617 | 1,800 |
2011/04/07 | 600 | 600 | 600 | 600 | 500 |
2011/04/06 | 612 | 612 | 590 | 600 | 2,400 |
2011/04/05 | 612 | 615 | 612 | 612 | 1,100 |
2011/04/04 | 609 | 614 | 607 | 609 | 1,100 |
2011/04/01 | 605 | 605 | 600 | 605 | 1,500 |
2011/03/31 | 638 | 640 | 615 | 625 | 700 |
2011/03/30 | 629 | 630 | 629 | 630 | 1,400 |
2011/03/29 | 619 | 619 | 619 | 619 | 300 |
2011/03/28 | 606 | 639 | 606 | 639 | 5,000 |
2011/03/25 | 616 | 644 | 616 | 636 | 2,800 |
2011/03/24 | 609 | 616 | 609 | 615 | 1,800 |
2011/03/23 | 620 | 620 | 620 | 620 | 100 |
2011/03/22 | 651 | 651 | 590 | 620 | 5,100 |
2011/03/18 | 550 | 571 | 550 | 571 | 2,200 |
2011/03/17 | 512 | 550 | 506 | 550 | 5,400 |
2011/03/16 | 496 | 515 | 495 | 502 | 1,800 |
2011/03/15 | 545 | 545 | 480 | 489 | 6,000 |
2011/03/14 | 530 | 550 | 530 | 545 | 4,000 |
2011/03/11 | 584 | 584 | 567 | 567 | 900 |
2011/03/10 | 582 | 582 | 568 | 574 | 6,100 |
2011/03/09 | 582 | 592 | 582 | 592 | 1,900 |
2011/03/08 | 610 | 610 | 579 | 579 | 24,800 |
2011/03/07 | 609 | 611 | 609 | 610 | 1,900 |
2011/03/04 | 610 | 610 | 609 | 609 | 2,600 |
2011/03/03 | 0 | 0 | 0 | 610 | 0 |
2011/03/02 | 610 | 610 | 610 | 610 | 100 |
2011/03/01 | 606 | 606 | 606 | 606 | 200 |
2011/02/28 | 606 | 606 | 606 | 606 | 100 |
2011/02/25 | 596 | 596 | 596 | 596 | 100 |
2011/02/24 | 0 | 0 | 0 | 600 | 0 |
2011/02/23 | 0 | 0 | 0 | 600 | 0 |
2011/02/22 | 600 | 600 | 600 | 600 | 400 |
2011/02/21 | 600 | 603 | 600 | 603 | 2,600 |
2011/02/18 | 599 | 609 | 598 | 606 | 2,200 |
2011/02/17 | 604 | 604 | 604 | 604 | 2,200 |
2011/02/16 | 605 | 608 | 600 | 604 | 2,700 |
2011/02/15 | 595 | 605 | 595 | 595 | 1,600 |
2011/02/14 | 605 | 605 | 605 | 605 | 1,200 |
2011/02/10 | 610 | 610 | 607 | 607 | 2,400 |
2011/02/09 | 587 | 590 | 585 | 590 | 3,600 |
2011/02/08 | 590 | 590 | 580 | 580 | 900 |
2011/02/07 | 570 | 571 | 570 | 571 | 800 |
2011/02/04 | 567 | 567 | 567 | 567 | 200 |
2011/02/03 | 575 | 575 | 575 | 575 | 8,000 |
2011/02/02 | 550 | 565 | 550 | 565 | 4,300 |
2011/02/01 | 560 | 560 | 560 | 560 | 300 |
2011/01/31 | 569 | 570 | 569 | 570 | 900 |
2011/01/28 | 577 | 577 | 571 | 571 | 500 |
2011/01/27 | 578 | 578 | 577 | 577 | 800 |
2011/01/26 | 562 | 568 | 562 | 568 | 400 |
2011/01/25 | 560 | 560 | 560 | 560 | 100 |
2011/01/24 | 570 | 570 | 570 | 570 | 100 |
2011/01/21 | 579 | 579 | 575 | 575 | 200 |
2011/01/20 | 584 | 584 | 573 | 577 | 2,300 |
2011/01/19 | 574 | 576 | 573 | 573 | 1,100 |
2011/01/18 | 568 | 588 | 565 | 573 | 2,800 |
2011/01/17 | 571 | 571 | 558 | 558 | 3,000 |
2011/01/14 | 573 | 573 | 561 | 561 | 1,100 |
2011/01/13 | 560 | 560 | 541 | 555 | 3,400 |
2011/01/12 | 559 | 563 | 559 | 560 | 1,500 |
2011/01/11 | 584 | 584 | 555 | 559 | 3,700 |
2011/01/07 | 559 | 565 | 559 | 565 | 600 |
2011/01/06 | 565 | 565 | 554 | 554 | 2,900 |
2011/01/05 | 566 | 567 | 565 | 565 | 1,100 |
2011/01/04 | 564 | 567 | 564 | 567 | 1,200 |