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 |
---|---|---|---|---|---|
2019/12/30 | 1,030 | 1,030 | 1,000 | 1,001 | 92,000 |
2019/12/27 | 983 | 1,020 | 973 | 1,005 | 164,600 |
2019/12/26 | 991 | 998 | 962 | 984 | 89,100 |
2019/12/25 | 969 | 1,030 | 962 | 996 | 147,900 |
2019/12/24 | 935 | 968 | 919 | 968 | 122,300 |
2019/12/23 | 890 | 935 | 883 | 926 | 90,600 |
2019/12/20 | 890 | 894 | 870 | 893 | 87,000 |
2019/12/19 | 820 | 887 | 820 | 867 | 191,500 |
2019/12/18 | 831 | 832 | 827 | 830 | 5,100 |
2019/12/17 | 833 | 833 | 828 | 829 | 7,400 |
2019/12/16 | 831 | 832 | 825 | 832 | 8,700 |
2019/12/13 | 832 | 832 | 823 | 826 | 8,700 |
2019/12/12 | 828 | 828 | 820 | 821 | 18,300 |
2019/12/11 | 835 | 835 | 820 | 822 | 14,100 |
2019/12/10 | 823 | 833 | 823 | 833 | 13,500 |
2019/12/09 | 830 | 839 | 828 | 834 | 13,300 |
2019/12/06 | 820 | 827 | 820 | 825 | 4,700 |
2019/12/05 | 820 | 822 | 817 | 820 | 6,700 |
2019/12/04 | 818 | 821 | 818 | 820 | 2,800 |
2019/12/03 | 822 | 828 | 820 | 820 | 8,800 |
2019/12/02 | 814 | 822 | 812 | 820 | 8,000 |
2019/11/29 | 820 | 825 | 802 | 816 | 10,000 |
2019/11/28 | 824 | 825 | 818 | 820 | 6,100 |
2019/11/27 | 821 | 826 | 817 | 821 | 5,000 |
2019/11/26 | 833 | 844 | 812 | 816 | 43,200 |
2019/11/25 | 818 | 832 | 815 | 832 | 25,000 |
2019/11/22 | 791 | 820 | 791 | 817 | 31,300 |
2019/11/21 | 794 | 795 | 787 | 793 | 4,200 |
2019/11/20 | 785 | 795 | 785 | 791 | 7,100 |
2019/11/19 | 813 | 813 | 784 | 784 | 34,800 |
2019/11/18 | 793 | 794 | 784 | 786 | 8,400 |
2019/11/15 | 787 | 794 | 787 | 790 | 4,600 |
2019/11/14 | 790 | 792 | 782 | 787 | 5,200 |
2019/11/13 | 800 | 805 | 792 | 792 | 9,800 |
2019/11/12 | 800 | 806 | 795 | 796 | 15,300 |
2019/11/11 | 798 | 807 | 794 | 807 | 21,100 |
2019/11/08 | 796 | 796 | 787 | 792 | 9,800 |
2019/11/07 | 780 | 795 | 772 | 795 | 17,100 |
2019/11/06 | 784 | 789 | 782 | 789 | 13,500 |
2019/11/05 | 777 | 782 | 770 | 782 | 18,400 |
2019/11/01 | 774 | 777 | 766 | 777 | 10,300 |
2019/10/31 | 774 | 776 | 773 | 774 | 20,800 |
2019/10/30 | 777 | 777 | 773 | 774 | 10,700 |
2019/10/29 | 766 | 777 | 766 | 777 | 11,600 |
2019/10/28 | 756 | 770 | 755 | 766 | 16,600 |
2019/10/25 | 755 | 767 | 753 | 754 | 16,500 |
2019/10/24 | 762 | 763 | 753 | 756 | 14,700 |
2019/10/23 | 762 | 763 | 756 | 759 | 15,900 |
2019/10/21 | 757 | 762 | 757 | 762 | 25,600 |
2019/10/18 | 763 | 763 | 757 | 761 | 4,500 |
2019/10/17 | 758 | 763 | 757 | 757 | 9,200 |
2019/10/16 | 774 | 783 | 755 | 756 | 147,900 |
2019/10/15 | 750 | 795 | 746 | 790 | 89,200 |
2019/10/11 | 748 | 748 | 746 | 746 | 2,900 |
2019/10/10 | 751 | 754 | 746 | 746 | 4,900 |
2019/10/09 | 752 | 754 | 750 | 754 | 1,700 |
2019/10/08 | 752 | 753 | 747 | 749 | 5,000 |
2019/10/07 | 753 | 757 | 751 | 751 | 1,300 |
2019/10/04 | 752 | 760 | 749 | 755 | 4,600 |
2019/10/03 | 747 | 758 | 747 | 751 | 4,200 |
2019/10/02 | 746 | 756 | 746 | 748 | 3,600 |
2019/10/01 | 747 | 748 | 740 | 746 | 4,000 |
2019/09/30 | 750 | 752 | 748 | 750 | 4,900 |
2019/09/27 | 757 | 757 | 748 | 756 | 10,400 |
2019/09/26 | 773 | 773 | 764 | 769 | 20,400 |
2019/09/25 | 773 | 773 | 767 | 772 | 8,000 |
2019/09/24 | 772 | 773 | 768 | 773 | 17,700 |
2019/09/20 | 772 | 774 | 768 | 774 | 7,200 |
2019/09/19 | 766 | 774 | 766 | 774 | 10,100 |
2019/09/18 | 773 | 775 | 766 | 766 | 12,200 |
2019/09/17 | 770 | 775 | 770 | 773 | 9,100 |
2019/09/13 | 770 | 770 | 766 | 769 | 3,500 |
2019/09/12 | 774 | 774 | 765 | 770 | 8,500 |
2019/09/11 | 762 | 771 | 761 | 770 | 12,400 |
2019/09/10 | 765 | 767 | 761 | 765 | 7,700 |
2019/09/09 | 758 | 767 | 755 | 767 | 7,900 |
2019/09/06 | 753 | 755 | 751 | 755 | 2,700 |
2019/09/05 | 750 | 756 | 748 | 753 | 5,300 |
2019/09/04 | 745 | 749 | 745 | 748 | 2,600 |
2019/09/03 | 750 | 750 | 748 | 750 | 20,700 |
2019/09/02 | 748 | 754 | 746 | 754 | 3,000 |
2019/08/30 | 740 | 749 | 739 | 749 | 4,800 |
2019/08/29 | 739 | 742 | 739 | 740 | 900 |
2019/08/28 | 737 | 742 | 737 | 739 | 1,400 |
2019/08/27 | 743 | 743 | 736 | 737 | 1,400 |
2019/08/26 | 741 | 741 | 737 | 737 | 3,100 |
2019/08/23 | 744 | 745 | 741 | 741 | 2,100 |
2019/08/22 | 745 | 747 | 741 | 744 | 1,200 |
2019/08/21 | 745 | 745 | 740 | 742 | 900 |
2019/08/20 | 746 | 746 | 740 | 740 | 4,000 |
2019/08/19 | 749 | 749 | 733 | 749 | 6,400 |
2019/08/16 | 743 | 745 | 742 | 745 | 1,900 |
2019/08/15 | 732 | 741 | 730 | 737 | 5,800 |
2019/08/14 | 739 | 741 | 733 | 739 | 2,800 |
2019/08/13 | 735 | 740 | 735 | 738 | 10,000 |
2019/08/09 | 750 | 752 | 746 | 750 | 4,600 |
2019/08/08 | 756 | 756 | 748 | 748 | 5,500 |
2019/08/07 | 746 | 753 | 745 | 752 | 7,000 |
2019/08/06 | 749 | 758 | 741 | 758 | 11,900 |
2019/08/05 | 757 | 757 | 748 | 750 | 9,000 |
2019/08/02 | 754 | 757 | 751 | 755 | 16,400 |
2019/08/01 | 755 | 756 | 751 | 754 | 8,900 |
2019/07/31 | 753 | 758 | 752 | 758 | 6,500 |
2019/07/30 | 753 | 753 | 749 | 752 | 3,900 |
2019/07/29 | 752 | 754 | 752 | 753 | 4,800 |
2019/07/26 | 755 | 755 | 750 | 750 | 2,800 |
2019/07/25 | 752 | 755 | 749 | 752 | 2,800 |
2019/07/24 | 754 | 754 | 750 | 753 | 7,500 |
2019/07/23 | 755 | 756 | 752 | 755 | 6,600 |
2019/07/22 | 757 | 757 | 752 | 755 | 5,400 |
2019/07/19 | 750 | 758 | 748 | 758 | 7,300 |
2019/07/18 | 750 | 750 | 744 | 744 | 6,500 |
2019/07/17 | 759 | 759 | 748 | 748 | 19,200 |
2019/07/16 | 752 | 753 | 749 | 751 | 6,100 |
2019/07/12 | 750 | 754 | 749 | 752 | 6,400 |
2019/07/11 | 757 | 757 | 748 | 751 | 5,600 |
2019/07/10 | 748 | 753 | 748 | 749 | 38,800 |
2019/07/09 | 756 | 764 | 753 | 763 | 14,200 |
2019/07/08 | 750 | 755 | 750 | 753 | 12,100 |
2019/07/05 | 750 | 750 | 745 | 748 | 5,700 |
2019/07/04 | 748 | 750 | 744 | 747 | 9,300 |
2019/07/03 | 744 | 746 | 741 | 746 | 5,800 |
2019/07/02 | 740 | 743 | 739 | 743 | 3,200 |
2019/07/01 | 735 | 738 | 727 | 735 | 9,700 |
2019/06/28 | 724 | 728 | 724 | 724 | 3,100 |
2019/06/27 | 722 | 725 | 721 | 724 | 9,900 |
2019/06/26 | 724 | 729 | 722 | 726 | 1,800 |
2019/06/25 | 723 | 725 | 721 | 723 | 1,300 |
2019/06/24 | 720 | 726 | 720 | 722 | 3,500 |
2019/06/21 | 730 | 730 | 718 | 720 | 8,900 |
2019/06/20 | 730 | 732 | 726 | 726 | 9,000 |
2019/06/19 | 722 | 728 | 722 | 727 | 8,900 |
2019/06/18 | 739 | 739 | 720 | 721 | 10,400 |
2019/06/17 | 741 | 748 | 738 | 744 | 22,100 |
2019/06/14 | 747 | 748 | 744 | 748 | 5,300 |
2019/06/13 | 742 | 747 | 735 | 744 | 12,500 |
2019/06/12 | 717 | 729 | 714 | 727 | 9,400 |
2019/06/11 | 716 | 717 | 711 | 711 | 5,700 |
2019/06/10 | 707 | 719 | 705 | 712 | 6,300 |
2019/06/07 | 705 | 707 | 703 | 705 | 5,500 |
2019/06/06 | 705 | 707 | 703 | 703 | 4,200 |
2019/06/05 | 706 | 709 | 702 | 705 | 13,500 |
2019/06/04 | 705 | 707 | 701 | 701 | 5,700 |
2019/06/03 | 721 | 721 | 700 | 702 | 15,200 |
2019/05/31 | 740 | 741 | 720 | 730 | 6,800 |
2019/05/30 | 747 | 747 | 739 | 742 | 7,800 |
2019/05/29 | 751 | 751 | 747 | 747 | 2,800 |
2019/05/28 | 751 | 754 | 750 | 750 | 4,100 |
2019/05/27 | 756 | 757 | 750 | 750 | 4,300 |
2019/05/24 | 764 | 765 | 758 | 759 | 4,200 |
2019/05/23 | 769 | 769 | 765 | 768 | 4,600 |
2019/05/22 | 772 | 772 | 761 | 769 | 5,700 |
2019/05/21 | 773 | 773 | 763 | 770 | 3,100 |
2019/05/20 | 758 | 775 | 758 | 771 | 5,600 |
2019/05/17 | 745 | 768 | 742 | 761 | 5,800 |
2019/05/16 | 757 | 768 | 740 | 744 | 7,600 |
2019/05/15 | 743 | 760 | 743 | 752 | 8,100 |
2019/05/14 | 762 | 762 | 730 | 743 | 72,400 |
2019/05/13 | 785 | 812 | 785 | 792 | 16,400 |
2019/05/10 | 792 | 793 | 775 | 784 | 4,600 |
2019/05/09 | 787 | 793 | 780 | 784 | 5,300 |
2019/05/08 | 784 | 787 | 783 | 785 | 4,200 |
2019/05/07 | 778 | 790 | 772 | 785 | 7,300 |
2019/04/26 | 777 | 782 | 775 | 780 | 18,700 |
2019/04/25 | 779 | 784 | 777 | 780 | 9,700 |
2019/04/24 | 779 | 784 | 779 | 779 | 4,600 |
2019/04/23 | 782 | 785 | 778 | 779 | 31,100 |
2019/04/22 | 800 | 800 | 790 | 790 | 19,800 |
2019/04/19 | 800 | 800 | 796 | 799 | 4,400 |
2019/04/18 | 800 | 802 | 798 | 801 | 1,100 |
2019/04/17 | 807 | 807 | 798 | 802 | 10,600 |
2019/04/16 | 806 | 806 | 801 | 806 | 11,700 |
2019/04/15 | 806 | 811 | 804 | 804 | 8,100 |
2019/04/12 | 805 | 810 | 805 | 805 | 2,600 |
2019/04/11 | 811 | 812 | 810 | 810 | 700 |
2019/04/10 | 810 | 813 | 803 | 810 | 4,500 |
2019/04/09 | 811 | 815 | 804 | 814 | 6,500 |
2019/04/08 | 813 | 816 | 811 | 811 | 4,800 |
2019/04/05 | 811 | 823 | 811 | 813 | 7,400 |
2019/04/04 | 812 | 815 | 812 | 812 | 2,100 |
2019/04/03 | 810 | 815 | 808 | 812 | 3,200 |
2019/04/02 | 813 | 817 | 810 | 810 | 10,700 |
2019/04/01 | 810 | 815 | 807 | 810 | 8,800 |
2019/03/29 | 811 | 811 | 802 | 806 | 6,200 |
2019/03/28 | 822 | 822 | 808 | 811 | 7,700 |
2019/03/27 | 821 | 831 | 820 | 822 | 17,100 |
2019/03/26 | 850 | 854 | 844 | 845 | 18,700 |
2019/03/25 | 843 | 851 | 836 | 847 | 28,700 |
2019/03/22 | 858 | 860 | 851 | 859 | 32,700 |
2019/03/20 | 851 | 851 | 841 | 843 | 7,200 |
2019/03/19 | 845 | 849 | 842 | 849 | 3,200 |
2019/03/18 | 844 | 845 | 837 | 845 | 4,000 |
2019/03/15 | 841 | 843 | 837 | 838 | 3,300 |
2019/03/14 | 836 | 838 | 835 | 836 | 2,200 |
2019/03/13 | 836 | 839 | 831 | 836 | 1,300 |
2019/03/12 | 843 | 843 | 833 | 833 | 6,200 |
2019/03/11 | 834 | 835 | 828 | 832 | 4,500 |
2019/03/08 | 839 | 839 | 822 | 833 | 12,800 |
2019/03/07 | 846 | 854 | 841 | 843 | 3,700 |
2019/03/06 | 849 | 850 | 842 | 842 | 4,200 |
2019/03/05 | 849 | 852 | 845 | 845 | 4,200 |
2019/03/04 | 860 | 860 | 848 | 849 | 6,100 |
2019/03/01 | 848 | 858 | 845 | 846 | 4,500 |
2019/02/28 | 864 | 864 | 850 | 850 | 10,300 |
2019/02/27 | 866 | 866 | 851 | 855 | 9,800 |
2019/02/26 | 874 | 883 | 855 | 857 | 18,500 |
2019/02/25 | 857 | 872 | 855 | 872 | 13,400 |
2019/02/22 | 846 | 855 | 844 | 854 | 6,700 |
2019/02/21 | 849 | 850 | 840 | 844 | 9,700 |
2019/02/20 | 842 | 844 | 834 | 840 | 9,100 |
2019/02/19 | 850 | 850 | 840 | 844 | 10,700 |
2019/02/18 | 844 | 849 | 841 | 849 | 10,300 |
2019/02/15 | 839 | 843 | 832 | 843 | 7,000 |
2019/02/14 | 846 | 846 | 837 | 837 | 10,000 |
2019/02/13 | 843 | 854 | 843 | 846 | 6,700 |
2019/02/12 | 865 | 871 | 840 | 841 | 45,800 |
2019/02/08 | 880 | 885 | 840 | 850 | 30,100 |
2019/02/07 | 876 | 890 | 861 | 889 | 20,000 |
2019/02/06 | 865 | 877 | 865 | 870 | 6,200 |
2019/02/05 | 837 | 867 | 837 | 865 | 16,200 |
2019/02/04 | 823 | 838 | 823 | 837 | 6,400 |
2019/02/01 | 829 | 833 | 813 | 823 | 7,300 |
2019/01/31 | 812 | 830 | 810 | 828 | 7,500 |
2019/01/30 | 823 | 823 | 808 | 811 | 10,700 |
2019/01/29 | 800 | 823 | 794 | 823 | 17,600 |
2019/01/28 | 814 | 817 | 791 | 796 | 10,200 |
2019/01/25 | 790 | 801 | 789 | 799 | 3,000 |
2019/01/24 | 785 | 793 | 785 | 791 | 1,900 |
2019/01/23 | 788 | 789 | 780 | 786 | 3,300 |
2019/01/22 | 786 | 791 | 781 | 788 | 5,600 |
2019/01/21 | 780 | 798 | 780 | 785 | 8,800 |
2019/01/18 | 792 | 792 | 783 | 785 | 16,600 |
2019/01/17 | 803 | 803 | 790 | 793 | 10,900 |
2019/01/16 | 824 | 824 | 798 | 800 | 7,400 |
2019/01/15 | 810 | 815 | 800 | 815 | 5,200 |
2019/01/11 | 799 | 807 | 797 | 797 | 4,600 |
2019/01/10 | 803 | 833 | 795 | 797 | 8,900 |
2019/01/09 | 795 | 812 | 786 | 809 | 8,900 |
2019/01/08 | 794 | 810 | 788 | 789 | 14,500 |
2019/01/07 | 777 | 792 | 777 | 789 | 11,300 |
2019/01/04 | 734 | 762 | 731 | 762 | 8,500 |