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 |
---|---|---|---|---|---|
2005/12/30 | 738 | 740 | 735 | 735 | 4,700 |
2005/12/29 | 740 | 741 | 736 | 738 | 4,500 |
2005/12/28 | 750 | 750 | 743 | 743 | 5,900 |
2005/12/27 | 746 | 750 | 746 | 746 | 3,900 |
2005/12/26 | 762 | 762 | 748 | 750 | 6,700 |
2005/12/22 | 761 | 762 | 746 | 760 | 3,300 |
2005/12/21 | 745 | 769 | 742 | 750 | 11,900 |
2005/12/20 | 760 | 770 | 755 | 760 | 9,300 |
2005/12/19 | 765 | 766 | 760 | 765 | 6,100 |
2005/12/16 | 769 | 775 | 762 | 765 | 4,500 |
2005/12/15 | 751 | 780 | 751 | 761 | 12,800 |
2005/12/14 | 740 | 750 | 740 | 750 | 3,600 |
2005/12/13 | 745 | 745 | 730 | 739 | 11,200 |
2005/12/12 | 730 | 749 | 730 | 743 | 13,900 |
2005/12/09 | 749 | 763 | 739 | 758 | 6,600 |
2005/12/08 | 775 | 775 | 750 | 764 | 8,400 |
2005/12/07 | 777 | 777 | 770 | 775 | 3,800 |
2005/12/06 | 777 | 778 | 775 | 776 | 7,700 |
2005/12/05 | 780 | 780 | 775 | 775 | 5,800 |
2005/12/02 | 779 | 780 | 770 | 778 | 6,300 |
2005/12/01 | 767 | 770 | 760 | 770 | 4,600 |
2005/11/30 | 750 | 757 | 750 | 756 | 5,300 |
2005/11/29 | 740 | 753 | 739 | 745 | 5,700 |
2005/11/28 | 732 | 758 | 711 | 758 | 20,300 |
2005/11/25 | 789 | 789 | 769 | 772 | 6,700 |
2005/11/24 | 775 | 776 | 773 | 773 | 3,000 |
2005/11/22 | 790 | 790 | 772 | 775 | 8,600 |
2005/11/21 | 784 | 795 | 783 | 783 | 10,700 |
2005/11/18 | 780 | 784 | 772 | 782 | 2,900 |
2005/11/17 | 764 | 776 | 764 | 776 | 2,400 |
2005/11/16 | 770 | 770 | 762 | 769 | 4,000 |
2005/11/15 | 781 | 785 | 770 | 770 | 16,100 |
2005/11/14 | 797 | 797 | 774 | 781 | 14,300 |
2005/11/11 | 760 | 780 | 760 | 770 | 4,500 |
2005/11/10 | 787 | 789 | 765 | 765 | 7,700 |
2005/11/09 | 788 | 794 | 770 | 779 | 15,600 |
2005/11/08 | 760 | 800 | 759 | 798 | 13,000 |
2005/11/07 | 810 | 810 | 750 | 750 | 18,100 |
2005/11/04 | 784 | 820 | 784 | 810 | 28,200 |
2005/11/02 | 730 | 785 | 730 | 780 | 20,200 |
2005/11/01 | 718 | 764 | 718 | 760 | 26,000 |
2005/10/31 | 704 | 710 | 701 | 710 | 6,000 |
2005/10/28 | 699 | 700 | 695 | 700 | 7,600 |
2005/10/27 | 698 | 698 | 681 | 698 | 4,000 |
2005/10/26 | 676 | 680 | 675 | 680 | 1,600 |
2005/10/25 | 692 | 692 | 674 | 674 | 3,900 |
2005/10/24 | 696 | 700 | 690 | 692 | 2,800 |
2005/10/21 | 664 | 700 | 660 | 696 | 14,200 |
2005/10/20 | 660 | 665 | 660 | 664 | 4,500 |
2005/10/19 | 680 | 680 | 660 | 669 | 13,100 |
2005/10/18 | 709 | 709 | 682 | 682 | 7,800 |
2005/10/17 | 705 | 720 | 701 | 701 | 17,700 |
2005/10/14 | 710 | 712 | 701 | 701 | 6,600 |
2005/10/13 | 714 | 720 | 700 | 710 | 12,400 |
2005/10/12 | 699 | 710 | 690 | 709 | 8,800 |
2005/10/11 | 678 | 690 | 665 | 680 | 4,500 |
2005/10/07 | 649 | 652 | 640 | 652 | 6,300 |
2005/10/06 | 634 | 649 | 634 | 649 | 3,600 |
2005/10/05 | 660 | 660 | 627 | 633 | 11,000 |
2005/10/04 | 660 | 666 | 660 | 665 | 8,700 |
2005/10/03 | 660 | 665 | 650 | 660 | 11,900 |
2005/09/30 | 680 | 683 | 665 | 671 | 14,900 |
2005/09/29 | 705 | 710 | 680 | 710 | 15,700 |
2005/09/28 | 672 | 690 | 672 | 685 | 7,900 |
2005/09/27 | 665 | 688 | 660 | 672 | 25,000 |
2005/09/26 | 700 | 710 | 660 | 665 | 36,300 |
2005/09/22 | 781 | 781 | 710 | 745 | 52,700 |
2005/09/21 | 701 | 781 | 701 | 781 | 83,800 |
2005/09/20 | 633 | 710 | 633 | 681 | 35,800 |
2005/09/16 | 620 | 627 | 618 | 627 | 12,800 |
2005/09/15 | 619 | 619 | 614 | 617 | 14,400 |
2005/09/14 | 584 | 620 | 584 | 607 | 15,000 |
2005/09/13 | 581 | 582 | 580 | 582 | 3,400 |
2005/09/12 | 585 | 585 | 579 | 580 | 8,700 |
2005/09/09 | 579 | 580 | 578 | 580 | 3,100 |
2005/09/08 | 574 | 575 | 570 | 575 | 14,300 |
2005/09/07 | 579 | 579 | 575 | 575 | 6,600 |
2005/09/06 | 580 | 580 | 576 | 577 | 9,400 |
2005/09/05 | 580 | 580 | 577 | 577 | 11,700 |
2005/09/02 | 578 | 580 | 576 | 577 | 19,500 |
2005/09/01 | 580 | 581 | 578 | 580 | 9,200 |
2005/08/31 | 580 | 580 | 576 | 578 | 11,600 |
2005/08/30 | 578 | 580 | 574 | 580 | 5,100 |
2005/08/29 | 576 | 580 | 575 | 575 | 10,600 |
2005/08/26 | 576 | 577 | 574 | 575 | 3,700 |
2005/08/25 | 580 | 580 | 575 | 575 | 9,100 |
2005/08/24 | 581 | 581 | 578 | 578 | 700 |
2005/08/23 | 579 | 579 | 576 | 577 | 3,400 |
2005/08/22 | 575 | 580 | 575 | 577 | 3,000 |
2005/08/19 | 580 | 580 | 578 | 579 | 3,900 |
2005/08/18 | 580 | 580 | 580 | 580 | 7,800 |
2005/08/17 | 579 | 581 | 579 | 580 | 5,900 |
2005/08/16 | 581 | 581 | 579 | 579 | 4,400 |
2005/08/15 | 580 | 580 | 578 | 579 | 9,400 |
2005/08/12 | 578 | 585 | 578 | 580 | 3,300 |
2005/08/11 | 589 | 590 | 575 | 578 | 6,700 |
2005/08/10 | 572 | 574 | 570 | 574 | 5,200 |
2005/08/09 | 575 | 590 | 570 | 570 | 3,300 |
2005/08/08 | 569 | 575 | 551 | 575 | 4,900 |
2005/08/05 | 570 | 571 | 570 | 570 | 2,600 |
2005/08/04 | 589 | 589 | 570 | 574 | 5,400 |
2005/08/03 | 589 | 589 | 577 | 579 | 3,800 |
2005/08/02 | 576 | 581 | 574 | 575 | 12,600 |
2005/08/01 | 577 | 578 | 574 | 574 | 13,100 |
2005/07/29 | 569 | 571 | 569 | 570 | 1,800 |
2005/07/28 | 575 | 575 | 568 | 569 | 4,900 |
2005/07/27 | 570 | 571 | 570 | 570 | 5,300 |
2005/07/26 | 570 | 570 | 568 | 569 | 1,900 |
2005/07/25 | 572 | 575 | 568 | 569 | 5,200 |
2005/07/22 | 570 | 575 | 560 | 570 | 13,000 |
2005/07/21 | 559 | 565 | 559 | 565 | 6,400 |
2005/07/20 | 561 | 562 | 560 | 561 | 5,800 |
2005/07/19 | 570 | 570 | 560 | 569 | 12,300 |
2005/07/15 | 570 | 570 | 565 | 565 | 9,200 |
2005/07/14 | 572 | 572 | 567 | 570 | 10,100 |
2005/07/13 | 581 | 581 | 561 | 569 | 2,900 |
2005/07/12 | 589 | 589 | 580 | 581 | 4,100 |
2005/07/11 | 589 | 589 | 579 | 579 | 6,700 |
2005/07/08 | 596 | 596 | 593 | 593 | 5,300 |
2005/07/07 | 603 | 603 | 597 | 597 | 5,800 |
2005/07/06 | 600 | 609 | 599 | 603 | 3,700 |
2005/07/05 | 600 | 600 | 596 | 598 | 3,200 |
2005/07/04 | 602 | 609 | 598 | 598 | 4,600 |
2005/07/01 | 601 | 609 | 599 | 601 | 11,200 |
2005/06/30 | 600 | 625 | 599 | 600 | 11,800 |
2005/06/29 | 588 | 599 | 581 | 599 | 4,200 |
2005/06/28 | 580 | 584 | 570 | 584 | 6,900 |
2005/06/27 | 605 | 607 | 580 | 583 | 18,300 |
2005/06/24 | 617 | 625 | 605 | 613 | 7,700 |
2005/06/23 | 630 | 630 | 602 | 602 | 20,100 |
2005/06/22 | 587 | 600 | 570 | 590 | 20,700 |
2005/06/21 | 560 | 576 | 558 | 567 | 16,500 |
2005/06/20 | 546 | 554 | 539 | 547 | 7,500 |
2005/06/17 | 550 | 551 | 538 | 539 | 7,200 |
2005/06/16 | 550 | 555 | 541 | 543 | 16,700 |
2005/06/15 | 562 | 562 | 510 | 535 | 34,600 |
2005/06/14 | 580 | 580 | 510 | 559 | 17,900 |
2005/06/13 | 581 | 581 | 573 | 576 | 2,500 |
2005/06/10 | 581 | 583 | 570 | 583 | 2,900 |
2005/06/09 | 585 | 585 | 581 | 581 | 1,100 |
2005/06/08 | 590 | 590 | 588 | 588 | 1,000 |
2005/06/07 | 592 | 592 | 591 | 591 | 400 |
2005/06/06 | 590 | 595 | 590 | 590 | 900 |
2005/06/03 | 593 | 596 | 589 | 590 | 2,300 |
2005/06/02 | 599 | 599 | 592 | 592 | 400 |
2005/06/01 | 600 | 600 | 591 | 591 | 2,400 |
2005/05/31 | 595 | 604 | 585 | 604 | 4,600 |
2005/05/30 | 605 | 605 | 590 | 592 | 2,200 |
2005/05/27 | 600 | 611 | 580 | 606 | 9,200 |
2005/05/26 | 648 | 648 | 601 | 602 | 6,200 |
2005/05/25 | 655 | 655 | 642 | 650 | 3,200 |
2005/05/24 | 667 | 667 | 655 | 655 | 500 |
2005/05/23 | 660 | 660 | 655 | 655 | 400 |
2005/05/20 | 655 | 655 | 654 | 654 | 500 |
2005/05/19 | 660 | 660 | 654 | 654 | 1,200 |
2005/05/18 | 659 | 667 | 659 | 666 | 900 |
2005/05/17 | 666 | 666 | 654 | 654 | 1,000 |
2005/05/16 | 667 | 667 | 667 | 667 | 3,700 |
2005/05/13 | 654 | 668 | 654 | 667 | 3,100 |
2005/05/12 | 670 | 670 | 656 | 656 | 900 |
2005/05/11 | 660 | 670 | 655 | 656 | 2,900 |
2005/05/10 | 690 | 690 | 660 | 671 | 4,000 |
2005/05/09 | 700 | 700 | 700 | 700 | 200 |
2005/05/06 | 670 | 675 | 660 | 660 | 2,300 |
2005/05/02 | 660 | 670 | 660 | 670 | 600 |
2005/04/28 | 669 | 670 | 669 | 669 | 3,000 |
2005/04/27 | 673 | 673 | 670 | 670 | 600 |
2005/04/26 | 674 | 675 | 674 | 675 | 1,400 |
2005/04/25 | 675 | 675 | 674 | 674 | 7,700 |
2005/04/22 | 675 | 675 | 675 | 675 | 300 |
2005/04/21 | 675 | 675 | 674 | 675 | 800 |
2005/04/20 | 679 | 679 | 677 | 677 | 4,000 |
2005/04/19 | 675 | 679 | 675 | 679 | 500 |
2005/04/18 | 681 | 681 | 680 | 680 | 500 |
2005/04/15 | 700 | 702 | 680 | 680 | 5,200 |
2005/04/14 | 710 | 710 | 700 | 700 | 1,200 |
2005/04/13 | 709 | 709 | 700 | 709 | 3,800 |
2005/04/12 | 710 | 720 | 709 | 709 | 2,200 |
2005/04/11 | 714 | 714 | 710 | 710 | 1,800 |
2005/04/08 | 724 | 724 | 713 | 713 | 1,900 |
2005/04/07 | 730 | 732 | 723 | 723 | 3,000 |
2005/04/06 | 730 | 730 | 730 | 730 | 6,600 |
2005/04/05 | 741 | 741 | 730 | 730 | 700 |
2005/04/04 | 743 | 743 | 741 | 741 | 300 |
2005/04/01 | 745 | 745 | 742 | 743 | 3,700 |
2005/03/31 | 745 | 745 | 745 | 745 | 500 |
2005/03/30 | 748 | 748 | 745 | 745 | 600 |
2005/03/29 | 747 | 747 | 747 | 747 | 200 |
2005/03/28 | 750 | 750 | 730 | 740 | 900 |
2005/03/25 | 770 | 770 | 723 | 764 | 4,400 |
2005/03/24 | 771 | 771 | 771 | 771 | 1,000 |
2005/03/23 | 783 | 783 | 770 | 771 | 4,700 |
2005/03/22 | 800 | 800 | 790 | 790 | 2,500 |
2005/03/18 | 810 | 810 | 805 | 806 | 600 |
2005/03/17 | 820 | 820 | 815 | 815 | 500 |
2005/03/16 | 840 | 840 | 812 | 831 | 1,400 |
2005/03/15 | 840 | 840 | 840 | 840 | 13,200 |
2005/03/14 | 829 | 840 | 829 | 840 | 1,000 |
2005/03/11 | 832 | 832 | 830 | 830 | 800 |
2005/03/10 | 840 | 840 | 832 | 832 | 900 |
2005/03/09 | 859 | 859 | 831 | 839 | 2,000 |
2005/03/08 | 840 | 840 | 840 | 840 | 100 |
2005/03/07 | 850 | 850 | 849 | 849 | 2,100 |
2005/03/04 | 852 | 860 | 850 | 860 | 4,400 |
2005/03/03 | 852 | 852 | 852 | 852 | 100 |
2005/03/02 | 878 | 878 | 878 | 878 | 100 |
2005/03/01 | 850 | 880 | 850 | 880 | 1,400 |
2005/02/28 | 878 | 878 | 849 | 849 | 1,100 |
2005/02/25 | 880 | 880 | 878 | 878 | 5,500 |
2005/02/24 | 880 | 880 | 880 | 880 | 100 |
2005/02/23 | 865 | 881 | 864 | 880 | 1,200 |
2005/02/22 | 897 | 897 | 890 | 895 | 1,100 |
2005/02/21 | 890 | 899 | 890 | 890 | 500 |
2005/02/18 | 880 | 880 | 875 | 880 | 1,000 |
2005/02/17 | 890 | 890 | 890 | 890 | 400 |
2005/02/16 | 880 | 880 | 880 | 880 | 900 |
2005/02/15 | 888 | 888 | 887 | 887 | 7,700 |
2005/02/14 | 899 | 899 | 883 | 888 | 1,300 |
2005/02/10 | 881 | 881 | 880 | 880 | 800 |
2005/02/09 | 899 | 899 | 840 | 887 | 2,100 |
2005/02/08 | 898 | 898 | 895 | 895 | 300 |
2005/02/07 | 887 | 887 | 887 | 887 | 400 |
2005/02/04 | 888 | 888 | 880 | 881 | 1,400 |
2005/02/03 | 890 | 890 | 881 | 888 | 1,700 |
2005/02/02 | 899 | 899 | 892 | 892 | 900 |
2005/02/01 | 900 | 900 | 899 | 899 | 400 |
2005/01/27 | 911 | 911 | 899 | 899 | 800 |
2005/01/26 | 900 | 900 | 900 | 900 | 300 |
2005/01/25 | 899 | 899 | 885 | 890 | 500 |
2005/01/24 | 910 | 910 | 881 | 881 | 2,700 |
2005/01/21 | 900 | 900 | 900 | 900 | 100 |
2005/01/20 | 915 | 915 | 900 | 905 | 500 |
2005/01/19 | 920 | 920 | 915 | 915 | 300 |
2005/01/18 | 900 | 900 | 900 | 900 | 300 |
2005/01/17 | 900 | 910 | 900 | 910 | 6,200 |
2005/01/14 | 900 | 930 | 900 | 900 | 1,500 |
2005/01/13 | 900 | 900 | 900 | 900 | 1,100 |
2005/01/12 | 905 | 905 | 905 | 905 | 400 |
2005/01/11 | 905 | 910 | 900 | 900 | 3,600 |
2005/01/07 | 920 | 930 | 900 | 900 | 600 |
2005/01/06 | 920 | 920 | 919 | 919 | 1,100 |