タビオ(2668)の株価時系列情報
タビオ(2668)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 |
|---|---|---|---|---|---|
| 2001/12/21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/12/17 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 2001/12/12 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 2001/12/11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2001/12/10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2001/12/06 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 |
| 2001/12/04 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2001/11/29 | 1,490 | 1,499 | 1,490 | 1,499 | 3,000 |
| 2001/11/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2001/11/27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2001/11/26 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 2001/11/21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2001/11/20 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 2001/11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/11/15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 2001/11/13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2001/11/12 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 2001/11/08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2001/11/06 | 1,479 | 1,480 | 1,479 | 1,480 | 3,000 |
| 2001/11/05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2001/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2001/11/01 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 2001/10/31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2001/10/26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2001/10/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/10/23 | 1,489 | 1,490 | 1,489 | 1,490 | 2,000 |
| 2001/10/22 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 2001/10/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/10/18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/10/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/10/16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/10/15 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 2001/10/12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/10/10 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 2001/10/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/10/03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/10/02 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 2001/09/27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2001/09/26 | 1,250 | 1,300 | 1,250 | 1,300 | 2,000 |
| 2001/09/25 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 |
| 2001/09/18 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 |
| 2001/09/17 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 |
| 2001/09/14 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2001/09/13 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2001/09/10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2001/09/05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2001/09/04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2001/09/03 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2001/08/31 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 |
| 2001/08/30 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 |
| 2001/08/29 | 1,625 | 1,700 | 1,625 | 1,700 | 9,000 |
| 2001/08/28 | 1,625 | 1,625 | 1,625 | 1,625 | 4,000 |
| 2001/08/28 | 1 -> 2.00 分割 | ||||
| 2001/08/27 | 2,900 | 2,900 | 2,850 | 2,850 | 3,000 |
| 2001/08/24 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 |
| 2001/08/23 | 2,895 | 2,895 | 2,895 | 2,895 | 1,000 |
| 2001/08/21 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 2001/08/20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2001/08/17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2001/08/16 | 2,800 | 2,800 | 2,690 | 2,690 | 2,000 |
| 2001/08/15 | 2,700 | 2,800 | 2,700 | 2,800 | 3,000 |
| 2001/08/14 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 2001/08/13 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 2001/08/10 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 2001/08/09 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 2001/08/08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2001/08/06 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 2001/08/01 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2001/07/30 | 2,350 | 2,350 | 2,200 | 2,200 | 2,000 |
| 2001/07/27 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 2001/07/25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 2001/07/24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
| 2001/07/18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2001/07/17 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 |
| 2001/07/16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2001/07/09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 2001/07/06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2001/07/03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2001/06/28 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
| 2001/06/27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2001/06/26 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 |
| 2001/06/25 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 2001/06/21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2001/06/20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2001/06/15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 2001/06/14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2001/06/13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2001/06/11 | 1,801 | 1,825 | 1,801 | 1,820 | 3,000 |
| 2001/06/06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2001/06/04 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2001/05/31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2001/05/30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2001/05/28 | 1,850 | 1,850 | 1,800 | 1,800 | 5,000 |
| 2001/05/25 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2001/05/24 | 1,750 | 1,770 | 1,720 | 1,770 | 4,000 |
| 2001/05/23 | 1,700 | 1,750 | 1,700 | 1,750 | 4,000 |
| 2001/05/22 | 1,650 | 1,650 | 1,640 | 1,650 | 18,000 |
| 2001/05/21 | 1,600 | 1,650 | 1,600 | 1,650 | 9,000 |
| 2001/05/18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2001/05/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2001/05/16 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 2001/05/15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2001/05/14 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 2001/05/11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2001/05/10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2001/05/09 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 |
| 2001/05/07 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2001/05/02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2001/05/01 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 |
| 2001/04/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/04/26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2001/04/25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2001/04/24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2001/04/23 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 |
| 2001/04/19 | 1,501 | 1,501 | 1,500 | 1,500 | 4,000 |
| 2001/04/18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2001/04/16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2001/04/13 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 2001/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/04/11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/04/10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/04/04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2001/03/30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/03/29 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
| 2001/03/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/03/27 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 2001/03/26 | 1,480 | 1,480 | 1,390 | 1,390 | 2,000 |
| 2001/03/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2001/03/13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2001/03/12 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 |
| 2001/03/06 | 1,500 | 1,600 | 1,500 | 1,600 | 7,000 |
| 2001/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2001/03/01 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 |
| 2001/02/26 | 1,550 | 1,550 | 1,450 | 1,450 | 2,000 |
| 2001/02/23 | 1,500 | 1,540 | 1,500 | 1,500 | 3,000 |
| 2001/02/22 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 |
| 2001/02/21 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 2001/02/20 | 1,500 | 1,600 | 1,500 | 1,600 | 7,000 |
| 2001/02/19 | 1,500 | 1,550 | 1,500 | 1,500 | 12,000 |
| 2001/02/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/02/15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2001/02/14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 2001/02/09 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 2001/02/08 | 1,350 | 1,350 | 1,250 | 1,350 | 8,000 |
| 2001/02/07 | 1,420 | 1,420 | 1,360 | 1,360 | 8,000 |
| 2001/02/06 | 1,451 | 1,451 | 1,440 | 1,440 | 5,000 |
| 2001/02/05 | 1,300 | 1,500 | 1,300 | 1,450 | 11,000 |
| 2001/02/02 | 1,260 | 1,300 | 1,255 | 1,300 | 7,000 |
| 2001/02/01 | 1,240 | 1,250 | 1,240 | 1,240 | 4,000 |
| 2001/01/31 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 |
| 2001/01/30 | 1,170 | 1,220 | 1,170 | 1,220 | 11,000 |
| 2001/01/29 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 |
| 2001/01/26 | 1,140 | 1,180 | 1,140 | 1,150 | 11,000 |
| 2001/01/25 | 1,100 | 1,100 | 1,060 | 1,100 | 12,000 |
| 2001/01/24 | 1,000 | 1,030 | 1,000 | 1,030 | 17,000 |
| 2001/01/23 | 979 | 1,000 | 979 | 980 | 11,000 |
| 2001/01/22 | 910 | 980 | 910 | 980 | 34,000 |
| 2001/01/19 | 903 | 920 | 903 | 920 | 4,000 |
| 2001/01/18 | 910 | 910 | 910 | 910 | 2,000 |
| 2001/01/17 | 910 | 910 | 900 | 910 | 6,000 |
| 2001/01/15 | 945 | 945 | 945 | 945 | 3,000 |
| 2001/01/11 | 866 | 867 | 866 | 867 | 3,000 |
| 2001/01/10 | 860 | 860 | 857 | 857 | 2,000 |
| 2001/01/09 | 855 | 855 | 855 | 855 | 3,000 |
| 2001/01/05 | 855 | 855 | 855 | 855 | 2,000 |
| 2001/01/04 | 855 | 855 | 855 | 855 | 1,000 |