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 |
---|---|---|---|---|---|
2006/12/29 | 1,348 | 1,348 | 1,302 | 1,339 | 3,900 |
2006/12/28 | 1,385 | 1,390 | 1,300 | 1,350 | 7,500 |
2006/12/27 | 1,400 | 1,530 | 1,400 | 1,410 | 48,500 |
2006/12/26 | 1,229 | 1,380 | 1,222 | 1,363 | 31,200 |
2006/12/25 | 1,225 | 1,226 | 1,197 | 1,225 | 6,700 |
2006/12/22 | 1,189 | 1,225 | 1,188 | 1,225 | 4,600 |
2006/12/21 | 1,187 | 1,200 | 1,187 | 1,192 | 2,600 |
2006/12/20 | 1,175 | 1,200 | 1,175 | 1,194 | 1,600 |
2006/12/19 | 1,200 | 1,200 | 1,185 | 1,185 | 2,200 |
2006/12/18 | 1,180 | 1,180 | 1,173 | 1,180 | 6,200 |
2006/12/15 | 1,182 | 1,188 | 1,170 | 1,180 | 7,900 |
2006/12/14 | 1,235 | 1,250 | 1,190 | 1,196 | 9,500 |
2006/12/13 | 1,200 | 1,204 | 1,200 | 1,204 | 1,500 |
2006/12/12 | 1,200 | 1,208 | 1,185 | 1,202 | 6,200 |
2006/12/11 | 1,280 | 1,280 | 1,210 | 1,240 | 9,900 |
2006/12/08 | 1,250 | 1,280 | 1,250 | 1,280 | 2,900 |
2006/12/07 | 1,200 | 1,280 | 1,200 | 1,280 | 6,100 |
2006/12/06 | 1,184 | 1,200 | 1,176 | 1,200 | 2,300 |
2006/12/05 | 1,165 | 1,184 | 1,160 | 1,184 | 4,700 |
2006/12/04 | 1,199 | 1,199 | 1,173 | 1,173 | 1,600 |
2006/12/01 | 1,203 | 1,220 | 1,165 | 1,201 | 16,600 |
2006/11/30 | 1,230 | 1,260 | 1,180 | 1,220 | 14,100 |
2006/11/29 | 1,181 | 1,250 | 1,181 | 1,250 | 12,700 |
2006/11/28 | 1,210 | 1,230 | 1,156 | 1,219 | 6,600 |
2006/11/27 | 1,100 | 1,230 | 1,085 | 1,230 | 9,700 |
2006/11/24 | 1,110 | 1,110 | 1,070 | 1,100 | 3,400 |
2006/11/22 | 1,029 | 1,070 | 1,029 | 1,070 | 6,500 |
2006/11/21 | 1,030 | 1,030 | 1,000 | 1,000 | 700 |
2006/11/20 | 999 | 1,005 | 990 | 1,000 | 30,400 |
2006/11/17 | 1,025 | 1,030 | 993 | 1,000 | 7,900 |
2006/11/16 | 1,100 | 1,120 | 1,045 | 1,059 | 11,500 |
2006/11/15 | 1,090 | 1,190 | 1,031 | 1,090 | 20,000 |
2006/11/14 | 990 | 1,050 | 990 | 1,030 | 26,200 |
2006/11/13 | 970 | 998 | 961 | 978 | 10,700 |
2006/11/10 | 950 | 960 | 940 | 960 | 13,100 |
2006/11/09 | 915 | 980 | 915 | 950 | 22,300 |
2006/11/08 | 908 | 912 | 908 | 911 | 2,500 |
2006/11/07 | 905 | 910 | 905 | 908 | 6,100 |
2006/11/06 | 902 | 908 | 902 | 905 | 1,900 |
2006/11/02 | 900 | 920 | 900 | 905 | 6,800 |
2006/11/01 | 906 | 910 | 900 | 910 | 7,800 |
2006/10/31 | 899 | 908 | 899 | 906 | 4,300 |
2006/10/30 | 916 | 919 | 900 | 901 | 10,800 |
2006/10/27 | 903 | 915 | 899 | 915 | 19,200 |
2006/10/26 | 890 | 904 | 888 | 888 | 9,300 |
2006/10/25 | 870 | 915 | 870 | 890 | 16,900 |
2006/10/24 | 870 | 878 | 865 | 865 | 2,300 |
2006/10/23 | 865 | 879 | 865 | 870 | 5,900 |
2006/10/20 | 860 | 860 | 858 | 860 | 8,000 |
2006/10/19 | 851 | 860 | 848 | 860 | 13,100 |
2006/10/18 | 845 | 849 | 837 | 849 | 10,900 |
2006/10/17 | 838 | 849 | 837 | 841 | 1,200 |
2006/10/16 | 842 | 850 | 840 | 843 | 7,200 |
2006/10/13 | 826 | 845 | 820 | 842 | 5,300 |
2006/10/12 | 840 | 845 | 825 | 825 | 3,400 |
2006/10/11 | 840 | 864 | 825 | 829 | 6,700 |
2006/10/10 | 840 | 841 | 821 | 825 | 19,000 |
2006/10/06 | 812 | 812 | 785 | 800 | 1,600 |
2006/10/05 | 801 | 812 | 801 | 812 | 1,500 |
2006/10/04 | 809 | 810 | 801 | 801 | 800 |
2006/10/03 | 804 | 805 | 804 | 805 | 400 |
2006/10/02 | 800 | 800 | 800 | 800 | 2,100 |
2006/09/29 | 786 | 792 | 785 | 791 | 1,300 |
2006/09/28 | 788 | 790 | 788 | 790 | 400 |
2006/09/27 | 763 | 782 | 763 | 782 | 500 |
2006/09/26 | 770 | 770 | 770 | 770 | 300 |
2006/09/25 | 774 | 774 | 770 | 770 | 1,400 |
2006/09/22 | 778 | 778 | 771 | 774 | 3,200 |
2006/09/21 | 793 | 798 | 783 | 798 | 2,300 |
2006/09/20 | 800 | 804 | 800 | 800 | 4,200 |
2006/09/19 | 805 | 810 | 805 | 810 | 900 |
2006/09/15 | 826 | 828 | 800 | 810 | 8,800 |
2006/09/14 | 826 | 826 | 826 | 826 | 200 |
2006/09/13 | 815 | 830 | 815 | 830 | 2,700 |
2006/09/12 | 849 | 849 | 810 | 813 | 9,300 |
2006/09/11 | 786 | 892 | 786 | 854 | 15,500 |
2006/09/08 | 798 | 798 | 792 | 792 | 300 |
2006/09/07 | 795 | 801 | 795 | 800 | 3,100 |
2006/09/06 | 795 | 799 | 795 | 799 | 200 |
2006/09/05 | 785 | 795 | 785 | 795 | 900 |
2006/09/04 | 795 | 795 | 785 | 786 | 800 |
2006/08/31 | 781 | 800 | 781 | 795 | 3,400 |
2006/08/30 | 780 | 780 | 780 | 780 | 200 |
2006/08/29 | 776 | 785 | 776 | 780 | 1,200 |
2006/08/28 | 780 | 780 | 778 | 778 | 500 |
2006/08/25 | 785 | 785 | 776 | 776 | 1,200 |
2006/08/24 | 782 | 785 | 775 | 785 | 1,200 |
2006/08/23 | 776 | 785 | 776 | 780 | 2,600 |
2006/08/22 | 780 | 786 | 780 | 786 | 700 |
2006/08/21 | 778 | 786 | 771 | 786 | 2,400 |
2006/08/18 | 776 | 776 | 770 | 770 | 1,100 |
2006/08/17 | 785 | 785 | 775 | 785 | 900 |
2006/08/16 | 783 | 783 | 764 | 783 | 2,600 |
2006/08/15 | 764 | 786 | 764 | 783 | 7,000 |
2006/08/14 | 776 | 790 | 772 | 790 | 1,200 |
2006/08/11 | 753 | 777 | 751 | 777 | 1,800 |
2006/08/10 | 760 | 764 | 740 | 763 | 6,300 |
2006/08/09 | 760 | 765 | 760 | 765 | 300 |
2006/08/08 | 751 | 775 | 751 | 770 | 1,900 |
2006/08/07 | 760 | 760 | 760 | 760 | 200 |
2006/08/04 | 756 | 760 | 750 | 760 | 2,400 |
2006/08/03 | 760 | 760 | 760 | 760 | 100 |
2006/08/02 | 761 | 761 | 760 | 760 | 500 |
2006/08/01 | 770 | 770 | 770 | 770 | 4,200 |
2006/07/31 | 765 | 770 | 765 | 770 | 400 |
2006/07/28 | 770 | 774 | 763 | 763 | 5,000 |
2006/07/27 | 761 | 765 | 759 | 762 | 700 |
2006/07/26 | 758 | 770 | 758 | 765 | 400 |
2006/07/25 | 788 | 788 | 749 | 749 | 5,300 |
2006/07/24 | 787 | 789 | 777 | 788 | 500 |
2006/07/21 | 790 | 790 | 773 | 773 | 700 |
2006/07/20 | 780 | 790 | 780 | 790 | 2,400 |
2006/07/19 | 770 | 779 | 765 | 779 | 1,900 |
2006/07/18 | 800 | 800 | 790 | 790 | 4,700 |
2006/07/14 | 810 | 810 | 795 | 795 | 300 |
2006/07/13 | 810 | 810 | 810 | 810 | 300 |
2006/07/12 | 802 | 802 | 788 | 795 | 600 |
2006/07/11 | 825 | 825 | 801 | 805 | 800 |
2006/07/10 | 800 | 800 | 780 | 800 | 1,200 |
2006/07/07 | 811 | 811 | 780 | 780 | 1,400 |
2006/07/06 | 810 | 810 | 810 | 810 | 1,500 |
2006/07/05 | 816 | 817 | 805 | 817 | 1,300 |
2006/07/04 | 823 | 845 | 817 | 826 | 3,600 |
2006/07/03 | 830 | 845 | 804 | 845 | 2,400 |
2006/06/30 | 850 | 850 | 830 | 830 | 3,700 |
2006/06/29 | 850 | 857 | 840 | 840 | 13,600 |
2006/06/28 | 818 | 860 | 810 | 837 | 21,200 |
2006/06/27 | 820 | 820 | 801 | 818 | 1,300 |
2006/06/26 | 818 | 818 | 790 | 790 | 1,600 |
2006/06/23 | 800 | 800 | 786 | 786 | 900 |
2006/06/22 | 820 | 820 | 800 | 800 | 1,200 |
2006/06/21 | 829 | 829 | 800 | 800 | 1,900 |
2006/06/20 | 830 | 830 | 790 | 800 | 5,500 |
2006/06/19 | 780 | 791 | 780 | 790 | 1,200 |
2006/06/16 | 765 | 777 | 765 | 777 | 800 |
2006/06/15 | 780 | 780 | 761 | 761 | 300 |
2006/06/14 | 740 | 760 | 740 | 760 | 2,000 |
2006/06/13 | 765 | 765 | 760 | 760 | 9,200 |
2006/06/12 | 760 | 760 | 760 | 760 | 500 |
2006/06/09 | 758 | 760 | 735 | 760 | 10,700 |
2006/06/08 | 765 | 765 | 756 | 760 | 3,600 |
2006/06/07 | 775 | 785 | 775 | 785 | 200 |
2006/06/06 | 790 | 790 | 775 | 775 | 900 |
2006/06/05 | 770 | 780 | 770 | 780 | 400 |
2006/06/02 | 750 | 765 | 750 | 765 | 10,200 |
2006/06/01 | 760 | 760 | 751 | 755 | 1,400 |
2006/05/31 | 761 | 762 | 760 | 762 | 1,300 |
2006/05/30 | 780 | 780 | 780 | 780 | 1,700 |
2006/05/29 | 800 | 800 | 781 | 785 | 2,000 |
2006/05/26 | 813 | 819 | 800 | 800 | 1,900 |
2006/05/25 | 791 | 800 | 790 | 800 | 1,400 |
2006/05/24 | 805 | 810 | 790 | 790 | 4,200 |
2006/05/23 | 753 | 806 | 742 | 802 | 8,500 |
2006/05/22 | 750 | 785 | 750 | 753 | 2,100 |
2006/05/19 | 750 | 750 | 735 | 740 | 6,000 |
2006/05/18 | 762 | 762 | 745 | 750 | 4,400 |
2006/05/17 | 815 | 815 | 732 | 760 | 9,200 |
2006/05/16 | 820 | 865 | 812 | 815 | 3,900 |
2006/05/15 | 849 | 870 | 839 | 839 | 3,800 |
2006/05/12 | 832 | 849 | 832 | 849 | 5,900 |
2006/05/11 | 849 | 886 | 828 | 865 | 33,900 |
2006/05/10 | 879 | 879 | 808 | 859 | 47,600 |
2006/05/09 | 780 | 780 | 780 | 780 | 300 |
2006/05/08 | 785 | 785 | 780 | 780 | 1,700 |
2006/05/02 | 775 | 785 | 775 | 785 | 1,300 |
2006/05/01 | 773 | 773 | 753 | 772 | 600 |
2006/04/28 | 772 | 772 | 772 | 772 | 200 |
2006/04/27 | 786 | 798 | 786 | 786 | 4,200 |
2006/04/26 | 776 | 787 | 776 | 780 | 1,100 |
2006/04/25 | 746 | 770 | 746 | 762 | 1,700 |
2006/04/24 | 735 | 757 | 735 | 746 | 1,500 |
2006/04/21 | 776 | 776 | 751 | 751 | 9,600 |
2006/04/20 | 775 | 779 | 775 | 775 | 2,800 |
2006/04/19 | 790 | 790 | 771 | 773 | 1,500 |
2006/04/18 | 791 | 791 | 772 | 777 | 2,200 |
2006/04/17 | 805 | 805 | 770 | 771 | 7,900 |
2006/04/14 | 805 | 824 | 785 | 805 | 30,400 |
2006/04/13 | 781 | 808 | 781 | 808 | 18,400 |
2006/04/12 | 765 | 770 | 765 | 769 | 3,900 |
2006/04/11 | 756 | 763 | 751 | 751 | 2,200 |
2006/04/10 | 763 | 763 | 751 | 760 | 2,900 |
2006/04/07 | 740 | 755 | 740 | 755 | 1,000 |
2006/04/06 | 741 | 750 | 741 | 750 | 700 |
2006/04/05 | 768 | 768 | 755 | 755 | 3,300 |
2006/04/04 | 761 | 770 | 761 | 768 | 3,500 |
2006/04/03 | 735 | 770 | 735 | 757 | 7,700 |
2006/03/31 | 725 | 725 | 716 | 725 | 1,100 |
2006/03/30 | 734 | 735 | 725 | 725 | 800 |
2006/03/29 | 720 | 732 | 720 | 732 | 2,100 |
2006/03/28 | 720 | 720 | 720 | 720 | 800 |
2006/03/27 | 710 | 720 | 700 | 720 | 6,300 |
2006/03/24 | 720 | 720 | 707 | 707 | 1,700 |
2006/03/23 | 725 | 725 | 725 | 725 | 400 |
2006/03/22 | 735 | 735 | 725 | 725 | 3,100 |
2006/03/20 | 720 | 735 | 720 | 735 | 3,900 |
2006/03/17 | 727 | 732 | 715 | 725 | 7,500 |
2006/03/16 | 731 | 731 | 727 | 727 | 600 |
2006/03/15 | 730 | 730 | 725 | 725 | 4,800 |
2006/03/14 | 724 | 730 | 723 | 730 | 400 |
2006/03/13 | 720 | 730 | 720 | 730 | 4,400 |
2006/03/10 | 711 | 715 | 711 | 715 | 400 |
2006/03/09 | 710 | 711 | 710 | 711 | 300 |
2006/03/08 | 710 | 710 | 710 | 710 | 1,300 |
2006/03/07 | 710 | 710 | 710 | 710 | 100 |
2006/03/06 | 705 | 710 | 705 | 710 | 1,100 |
2006/03/03 | 719 | 719 | 701 | 705 | 2,000 |
2006/03/02 | 720 | 720 | 720 | 720 | 900 |
2006/03/01 | 730 | 730 | 720 | 725 | 900 |
2006/02/28 | 740 | 740 | 730 | 730 | 600 |
2006/02/27 | 725 | 740 | 725 | 740 | 1,000 |
2006/02/24 | 741 | 741 | 710 | 739 | 1,900 |
2006/02/23 | 740 | 750 | 740 | 750 | 7,400 |
2006/02/22 | 724 | 745 | 720 | 740 | 2,700 |
2006/02/21 | 701 | 720 | 700 | 720 | 4,700 |
2006/02/20 | 750 | 750 | 740 | 740 | 1,100 |
2006/02/17 | 763 | 763 | 750 | 755 | 1,300 |
2006/02/16 | 775 | 775 | 759 | 763 | 4,100 |
2006/02/15 | 750 | 759 | 750 | 759 | 600 |
2006/02/14 | 751 | 751 | 740 | 740 | 2,400 |
2006/02/13 | 789 | 790 | 745 | 750 | 5,100 |
2006/02/10 | 794 | 794 | 788 | 790 | 5,700 |
2006/02/09 | 800 | 800 | 791 | 791 | 2,400 |
2006/02/08 | 795 | 795 | 790 | 790 | 4,700 |
2006/02/07 | 802 | 802 | 793 | 794 | 5,200 |
2006/02/06 | 807 | 807 | 790 | 804 | 5,300 |
2006/02/03 | 783 | 810 | 777 | 807 | 23,000 |
2006/02/02 | 800 | 800 | 790 | 790 | 1,900 |
2006/02/01 | 800 | 803 | 795 | 795 | 9,800 |
2006/01/31 | 805 | 808 | 795 | 803 | 7,800 |
2006/01/30 | 788 | 800 | 787 | 792 | 10,500 |
2006/01/27 | 755 | 786 | 755 | 786 | 7,000 |
2006/01/26 | 766 | 766 | 750 | 756 | 6,200 |
2006/01/25 | 768 | 768 | 764 | 765 | 2,800 |
2006/01/24 | 757 | 764 | 757 | 764 | 1,800 |
2006/01/23 | 752 | 778 | 752 | 761 | 3,600 |
2006/01/20 | 800 | 800 | 750 | 760 | 5,900 |
2006/01/19 | 701 | 760 | 701 | 750 | 5,600 |
2006/01/18 | 785 | 786 | 698 | 725 | 18,500 |
2006/01/17 | 785 | 799 | 785 | 785 | 10,900 |
2006/01/16 | 781 | 803 | 781 | 783 | 7,700 |
2006/01/13 | 778 | 780 | 765 | 780 | 7,900 |
2006/01/12 | 807 | 807 | 780 | 780 | 22,500 |
2006/01/11 | 800 | 810 | 800 | 809 | 5,600 |
2006/01/10 | 810 | 817 | 795 | 800 | 16,700 |
2006/01/06 | 778 | 803 | 775 | 790 | 21,600 |
2006/01/05 | 752 | 773 | 752 | 773 | 6,700 |
2006/01/04 | 769 | 769 | 750 | 752 | 6,600 |