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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,126 | 1,152 | 1,126 | 1,150 | 7,500 |
| 2008/12/29 | 1,180 | 1,180 | 1,125 | 1,150 | 7,900 |
| 2008/12/26 | 1,073 | 1,195 | 1,073 | 1,155 | 26,900 |
| 2008/12/25 | 1,011 | 1,065 | 1,011 | 1,040 | 6,400 |
| 2008/12/24 | 1,000 | 1,030 | 980 | 1,010 | 43,000 |
| 2008/12/22 | 995 | 1,005 | 995 | 998 | 3,300 |
| 2008/12/19 | 991 | 991 | 975 | 975 | 1,200 |
| 2008/12/18 | 1,006 | 1,006 | 1,000 | 1,000 | 1,500 |
| 2008/12/17 | 985 | 1,000 | 985 | 1,000 | 6,700 |
| 2008/12/16 | 986 | 988 | 985 | 985 | 4,900 |
| 2008/12/15 | 1,000 | 1,010 | 985 | 985 | 4,600 |
| 2008/12/12 | 980 | 995 | 980 | 985 | 5,000 |
| 2008/12/11 | 1,020 | 1,020 | 1,000 | 1,000 | 4,600 |
| 2008/12/10 | 990 | 1,030 | 986 | 1,000 | 20,700 |
| 2008/12/09 | 970 | 988 | 970 | 986 | 15,300 |
| 2008/12/08 | 920 | 963 | 920 | 950 | 12,600 |
| 2008/12/05 | 875 | 900 | 875 | 900 | 1,000 |
| 2008/12/04 | 920 | 920 | 875 | 875 | 3,100 |
| 2008/12/03 | 893 | 893 | 883 | 890 | 2,100 |
| 2008/12/02 | 895 | 895 | 888 | 894 | 1,000 |
| 2008/12/01 | 891 | 900 | 890 | 896 | 1,600 |
| 2008/11/28 | 891 | 895 | 891 | 895 | 700 |
| 2008/11/27 | 900 | 900 | 881 | 890 | 1,800 |
| 2008/11/26 | 900 | 900 | 900 | 900 | 300 |
| 2008/11/25 | 900 | 902 | 877 | 900 | 3,600 |
| 2008/11/21 | 901 | 920 | 900 | 900 | 900 |
| 2008/11/20 | 914 | 915 | 902 | 902 | 800 |
| 2008/11/19 | 935 | 950 | 930 | 930 | 2,100 |
| 2008/11/18 | 935 | 940 | 925 | 940 | 500 |
| 2008/11/17 | 930 | 935 | 922 | 922 | 2,800 |
| 2008/11/14 | 930 | 930 | 915 | 930 | 2,500 |
| 2008/11/13 | 930 | 931 | 920 | 930 | 2,100 |
| 2008/11/12 | 940 | 940 | 930 | 930 | 1,900 |
| 2008/11/11 | 930 | 940 | 930 | 930 | 1,200 |
| 2008/11/10 | 958 | 958 | 930 | 930 | 1,400 |
| 2008/11/07 | 930 | 940 | 930 | 940 | 1,700 |
| 2008/11/06 | 950 | 950 | 950 | 950 | 2,300 |
| 2008/11/05 | 960 | 980 | 955 | 975 | 7,500 |
| 2008/11/04 | 950 | 960 | 945 | 955 | 3,500 |
| 2008/10/31 | 936 | 936 | 915 | 925 | 7,300 |
| 2008/10/30 | 960 | 970 | 920 | 930 | 4,300 |
| 2008/10/29 | 950 | 990 | 948 | 960 | 7,500 |
| 2008/10/28 | 888 | 920 | 880 | 918 | 2,800 |
| 2008/10/27 | 885 | 885 | 858 | 870 | 39,900 |
| 2008/10/24 | 900 | 930 | 888 | 890 | 10,700 |
| 2008/10/23 | 900 | 905 | 895 | 900 | 10,700 |
| 2008/10/22 | 960 | 960 | 880 | 900 | 5,200 |
| 2008/10/21 | 990 | 990 | 950 | 970 | 4,200 |
| 2008/10/20 | 960 | 990 | 960 | 979 | 6,200 |
| 2008/10/17 | 918 | 965 | 918 | 960 | 9,400 |
| 2008/10/16 | 899 | 905 | 891 | 900 | 21,700 |
| 2008/10/15 | 908 | 921 | 890 | 905 | 13,000 |
| 2008/10/14 | 910 | 919 | 880 | 890 | 9,700 |
| 2008/10/10 | 800 | 840 | 750 | 840 | 7,100 |
| 2008/10/09 | 790 | 833 | 770 | 800 | 7,900 |
| 2008/10/08 | 785 | 835 | 780 | 780 | 17,500 |
| 2008/10/07 | 798 | 830 | 770 | 799 | 22,900 |
| 2008/10/06 | 840 | 849 | 810 | 816 | 21,500 |
| 2008/10/03 | 860 | 899 | 838 | 868 | 5,100 |
| 2008/10/02 | 885 | 895 | 878 | 878 | 6,000 |
| 2008/10/01 | 900 | 900 | 895 | 895 | 1,900 |
| 2008/09/30 | 870 | 899 | 860 | 899 | 5,100 |
| 2008/09/29 | 900 | 904 | 885 | 900 | 3,000 |
| 2008/09/26 | 883 | 896 | 879 | 884 | 1,600 |
| 2008/09/25 | 879 | 882 | 875 | 877 | 800 |
| 2008/09/24 | 857 | 885 | 857 | 869 | 20,500 |
| 2008/09/22 | 900 | 918 | 890 | 901 | 3,500 |
| 2008/09/19 | 909 | 909 | 880 | 881 | 4,100 |
| 2008/09/18 | 895 | 895 | 870 | 890 | 9,300 |
| 2008/09/17 | 930 | 930 | 915 | 915 | 5,800 |
| 2008/09/16 | 890 | 950 | 881 | 900 | 17,600 |
| 2008/09/12 | 945 | 950 | 940 | 950 | 1,900 |
| 2008/09/11 | 949 | 949 | 930 | 935 | 2,900 |
| 2008/09/10 | 957 | 957 | 939 | 950 | 4,000 |
| 2008/09/09 | 971 | 988 | 971 | 975 | 1,200 |
| 2008/09/08 | 951 | 971 | 951 | 971 | 2,700 |
| 2008/09/05 | 950 | 960 | 900 | 950 | 7,600 |
| 2008/09/04 | 999 | 999 | 956 | 970 | 5,300 |
| 2008/09/03 | 995 | 1,009 | 992 | 996 | 4,300 |
| 2008/09/02 | 995 | 995 | 983 | 992 | 8,100 |
| 2008/09/01 | 955 | 985 | 955 | 985 | 2,500 |
| 2008/08/29 | 955 | 972 | 947 | 955 | 4,500 |
| 2008/08/28 | 940 | 970 | 940 | 955 | 3,200 |
| 2008/08/27 | 888 | 947 | 888 | 940 | 4,800 |
| 2008/08/26 | 883 | 892 | 883 | 883 | 11,000 |
| 2008/08/25 | 910 | 911 | 910 | 910 | 1,000 |
| 2008/08/22 | 907 | 907 | 897 | 907 | 9,400 |
| 2008/08/21 | 917 | 926 | 911 | 925 | 7,600 |
| 2008/08/20 | 917 | 927 | 917 | 926 | 900 |
| 2008/08/19 | 931 | 931 | 916 | 925 | 4,000 |
| 2008/08/18 | 930 | 932 | 920 | 932 | 3,400 |
| 2008/08/15 | 940 | 941 | 921 | 921 | 8,300 |
| 2008/08/14 | 941 | 941 | 918 | 938 | 3,400 |
| 2008/08/13 | 950 | 950 | 940 | 941 | 3,300 |
| 2008/08/12 | 991 | 991 | 950 | 951 | 5,900 |
| 2008/08/11 | 985 | 985 | 971 | 971 | 3,000 |
| 2008/08/08 | 990 | 995 | 967 | 980 | 12,400 |
| 2008/08/07 | 1,000 | 1,007 | 1,000 | 1,000 | 3,700 |
| 2008/08/06 | 1,000 | 1,000 | 981 | 981 | 6,100 |
| 2008/08/05 | 1,000 | 1,000 | 972 | 1,000 | 5,900 |
| 2008/08/04 | 1,000 | 1,003 | 1,000 | 1,001 | 2,400 |
| 2008/08/01 | 1,001 | 1,002 | 999 | 1,000 | 2,600 |
| 2008/07/31 | 1,016 | 1,016 | 997 | 999 | 14,600 |
| 2008/07/30 | 1,010 | 1,038 | 1,010 | 1,012 | 4,100 |
| 2008/07/29 | 1,000 | 1,045 | 1,000 | 1,007 | 3,800 |
| 2008/07/28 | 1,046 | 1,060 | 1,011 | 1,011 | 2,100 |
| 2008/07/25 | 1,055 | 1,055 | 1,045 | 1,045 | 1,200 |
| 2008/07/24 | 1,072 | 1,080 | 1,050 | 1,050 | 6,300 |
| 2008/07/23 | 1,049 | 1,070 | 1,036 | 1,065 | 1,900 |
| 2008/07/22 | 1,046 | 1,060 | 1,030 | 1,030 | 6,300 |
| 2008/07/18 | 1,030 | 1,061 | 1,030 | 1,060 | 1,100 |
| 2008/07/17 | 1,040 | 1,060 | 1,040 | 1,050 | 9,400 |
| 2008/07/16 | 1,040 | 1,050 | 999 | 1,025 | 5,300 |
| 2008/07/15 | 1,060 | 1,060 | 1,046 | 1,046 | 3,600 |
| 2008/07/14 | 1,065 | 1,070 | 1,048 | 1,060 | 3,000 |
| 2008/07/11 | 1,090 | 1,090 | 1,050 | 1,065 | 4,000 |
| 2008/07/10 | 1,108 | 1,110 | 1,092 | 1,092 | 4,900 |
| 2008/07/09 | 1,135 | 1,135 | 1,120 | 1,130 | 17,700 |
| 2008/07/08 | 1,170 | 1,170 | 1,125 | 1,125 | 8,000 |
| 2008/07/07 | 1,150 | 1,164 | 1,140 | 1,164 | 15,700 |
| 2008/07/04 | 1,155 | 1,170 | 1,150 | 1,150 | 4,600 |
| 2008/07/03 | 1,168 | 1,168 | 1,137 | 1,144 | 2,300 |
| 2008/07/02 | 1,110 | 1,130 | 1,107 | 1,130 | 2,800 |
| 2008/07/01 | 1,120 | 1,120 | 1,104 | 1,104 | 6,500 |
| 2008/06/30 | 1,125 | 1,130 | 1,120 | 1,130 | 4,500 |
| 2008/06/27 | 1,155 | 1,180 | 1,125 | 1,125 | 11,300 |
| 2008/06/26 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 |
| 2008/06/25 | 1,152 | 1,190 | 1,152 | 1,185 | 4,500 |
| 2008/06/24 | 1,214 | 1,224 | 1,171 | 1,172 | 10,300 |
| 2008/06/23 | 1,215 | 1,234 | 1,192 | 1,234 | 10,900 |
| 2008/06/20 | 1,264 | 1,268 | 1,245 | 1,245 | 5,300 |
| 2008/06/19 | 1,271 | 1,271 | 1,251 | 1,263 | 1,200 |
| 2008/06/18 | 1,270 | 1,284 | 1,240 | 1,272 | 11,500 |
| 2008/06/17 | 1,285 | 1,285 | 1,271 | 1,284 | 2,700 |
| 2008/06/16 | 1,311 | 1,316 | 1,299 | 1,299 | 13,300 |
| 2008/06/13 | 1,302 | 1,328 | 1,300 | 1,310 | 8,800 |
| 2008/06/12 | 1,337 | 1,340 | 1,316 | 1,340 | 7,700 |
| 2008/06/11 | 1,350 | 1,350 | 1,337 | 1,350 | 7,300 |
| 2008/06/10 | 1,370 | 1,370 | 1,335 | 1,350 | 27,100 |
| 2008/06/09 | 1,329 | 1,349 | 1,323 | 1,335 | 13,000 |
| 2008/06/06 | 1,278 | 1,350 | 1,278 | 1,350 | 42,900 |
| 2008/06/05 | 1,270 | 1,280 | 1,255 | 1,270 | 11,600 |
| 2008/06/04 | 1,250 | 1,269 | 1,240 | 1,269 | 3,600 |
| 2008/06/03 | 1,255 | 1,270 | 1,250 | 1,251 | 6,900 |
| 2008/06/02 | 1,240 | 1,269 | 1,220 | 1,255 | 21,600 |
| 2008/05/30 | 1,260 | 1,260 | 1,207 | 1,215 | 4,800 |
| 2008/05/29 | 1,240 | 1,240 | 1,225 | 1,240 | 5,800 |
| 2008/05/28 | 1,264 | 1,270 | 1,235 | 1,248 | 4,100 |
| 2008/05/27 | 1,265 | 1,285 | 1,251 | 1,251 | 8,200 |
| 2008/05/26 | 1,265 | 1,270 | 1,250 | 1,265 | 14,200 |
| 2008/05/23 | 1,259 | 1,280 | 1,250 | 1,270 | 18,900 |
| 2008/05/22 | 1,207 | 1,279 | 1,207 | 1,279 | 12,100 |
| 2008/05/21 | 1,200 | 1,245 | 1,200 | 1,245 | 9,500 |
| 2008/05/20 | 1,171 | 1,246 | 1,171 | 1,226 | 12,100 |
| 2008/05/19 | 1,192 | 1,218 | 1,150 | 1,170 | 18,100 |
| 2008/05/16 | 1,231 | 1,250 | 1,192 | 1,192 | 27,700 |
| 2008/05/15 | 1,280 | 1,286 | 1,250 | 1,255 | 15,700 |
| 2008/05/14 | 1,299 | 1,300 | 1,250 | 1,275 | 32,300 |
| 2008/05/13 | 1,275 | 1,300 | 1,275 | 1,298 | 11,800 |
| 2008/05/12 | 1,206 | 1,279 | 1,206 | 1,257 | 23,900 |
| 2008/05/09 | 1,260 | 1,265 | 1,245 | 1,255 | 22,300 |
| 2008/05/08 | 1,252 | 1,265 | 1,245 | 1,259 | 16,100 |
| 2008/05/07 | 1,241 | 1,269 | 1,235 | 1,252 | 11,300 |
| 2008/05/02 | 1,259 | 1,259 | 1,239 | 1,241 | 8,000 |
| 2008/05/01 | 1,255 | 1,258 | 1,230 | 1,255 | 18,000 |
| 2008/04/30 | 1,222 | 1,246 | 1,220 | 1,235 | 17,800 |
| 2008/04/28 | 1,242 | 1,255 | 1,191 | 1,222 | 20,900 |
| 2008/04/25 | 1,149 | 1,225 | 1,149 | 1,220 | 38,500 |
| 2008/04/24 | 1,127 | 1,139 | 1,125 | 1,139 | 14,000 |
| 2008/04/23 | 1,095 | 1,131 | 1,095 | 1,114 | 11,000 |
| 2008/04/22 | 1,120 | 1,140 | 1,084 | 1,111 | 15,600 |
| 2008/04/21 | 1,150 | 1,150 | 1,105 | 1,130 | 17,200 |
| 2008/04/18 | 1,043 | 1,100 | 1,043 | 1,094 | 10,500 |
| 2008/04/17 | 1,089 | 1,089 | 1,039 | 1,053 | 11,200 |
| 2008/04/16 | 1,032 | 1,040 | 1,026 | 1,031 | 10,900 |
| 2008/04/15 | 1,020 | 1,035 | 992 | 1,030 | 17,700 |
| 2008/04/14 | 1,012 | 1,027 | 993 | 1,010 | 35,400 |
| 2008/04/11 | 1,201 | 1,214 | 1,002 | 1,040 | 76,200 |
| 2008/04/10 | 1,212 | 1,220 | 1,183 | 1,190 | 25,300 |
| 2008/04/09 | 1,139 | 1,229 | 1,139 | 1,229 | 33,100 |
| 2008/04/08 | 1,197 | 1,197 | 1,120 | 1,138 | 36,600 |
| 2008/04/07 | 1,250 | 1,259 | 1,202 | 1,212 | 22,300 |
| 2008/04/04 | 1,296 | 1,380 | 1,214 | 1,268 | 65,000 |
| 2008/04/03 | 1,088 | 1,256 | 1,077 | 1,256 | 55,000 |
| 2008/04/02 | 1,037 | 1,068 | 1,032 | 1,056 | 13,300 |
| 2008/04/01 | 1,003 | 1,032 | 1,003 | 1,028 | 11,900 |
| 2008/03/31 | 1,042 | 1,050 | 1,012 | 1,013 | 10,800 |
| 2008/03/28 | 1,033 | 1,110 | 1,032 | 1,040 | 11,200 |
| 2008/03/27 | 1,066 | 1,066 | 1,033 | 1,042 | 8,600 |
| 2008/03/26 | 1,078 | 1,078 | 1,061 | 1,075 | 9,000 |
| 2008/03/25 | 1,017 | 1,087 | 1,017 | 1,078 | 7,700 |
| 2008/03/24 | 1,008 | 1,019 | 1,001 | 1,010 | 8,000 |
| 2008/03/21 | 1,000 | 1,035 | 998 | 1,008 | 38,800 |
| 2008/03/19 | 1,010 | 1,020 | 986 | 995 | 62,700 |
| 2008/03/18 | 1,014 | 1,029 | 961 | 980 | 32,700 |
| 2008/03/17 | 1,040 | 1,060 | 1,020 | 1,040 | 14,500 |
| 2008/03/14 | 1,110 | 1,131 | 1,100 | 1,119 | 5,100 |
| 2008/03/13 | 1,130 | 1,150 | 1,104 | 1,130 | 7,600 |
| 2008/03/12 | 1,195 | 1,210 | 1,149 | 1,170 | 7,900 |
| 2008/03/11 | 1,071 | 1,169 | 1,071 | 1,141 | 7,200 |
| 2008/03/10 | 1,130 | 1,135 | 1,090 | 1,130 | 18,000 |
| 2008/03/07 | 1,201 | 1,220 | 1,160 | 1,209 | 15,500 |
| 2008/03/06 | 1,179 | 1,285 | 1,123 | 1,285 | 15,800 |
| 2008/03/05 | 1,100 | 1,125 | 1,087 | 1,099 | 18,500 |
| 2008/03/04 | 1,230 | 1,232 | 1,150 | 1,160 | 19,200 |
| 2008/03/03 | 1,255 | 1,260 | 1,231 | 1,232 | 10,100 |
| 2008/02/29 | 1,248 | 1,300 | 1,230 | 1,298 | 9,300 |
| 2008/02/28 | 1,266 | 1,267 | 1,210 | 1,228 | 22,100 |
| 2008/02/27 | 1,311 | 1,315 | 1,265 | 1,265 | 11,000 |
| 2008/02/26 | 1,311 | 1,311 | 1,300 | 1,310 | 8,300 |
| 2008/02/25 | 1,325 | 1,330 | 1,309 | 1,316 | 23,700 |
| 2008/02/22 | 1,336 | 1,336 | 1,317 | 1,321 | 6,000 |
| 2008/02/21 | 1,348 | 1,360 | 1,339 | 1,355 | 14,300 |
| 2008/02/20 | 1,350 | 1,390 | 1,310 | 1,339 | 15,900 |
| 2008/02/19 | 1,307 | 1,340 | 1,300 | 1,335 | 12,400 |
| 2008/02/18 | 1,330 | 1,349 | 1,304 | 1,315 | 19,200 |
| 2008/02/15 | 1,370 | 1,370 | 1,320 | 1,350 | 15,400 |
| 2008/02/14 | 1,350 | 1,380 | 1,350 | 1,370 | 6,800 |
| 2008/02/13 | 1,286 | 1,350 | 1,286 | 1,330 | 13,700 |
| 2008/02/12 | 1,325 | 1,330 | 1,231 | 1,271 | 19,000 |
| 2008/02/08 | 1,290 | 1,340 | 1,290 | 1,335 | 15,600 |
| 2008/02/07 | 1,396 | 1,400 | 1,281 | 1,310 | 21,200 |
| 2008/02/06 | 1,505 | 1,506 | 1,381 | 1,400 | 32,900 |
| 2008/02/05 | 1,530 | 1,530 | 1,510 | 1,529 | 6,900 |
| 2008/02/04 | 1,561 | 1,564 | 1,531 | 1,533 | 17,800 |
| 2008/02/01 | 1,568 | 1,590 | 1,540 | 1,550 | 8,600 |
| 2008/01/31 | 1,540 | 1,600 | 1,530 | 1,588 | 7,200 |
| 2008/01/30 | 1,574 | 1,620 | 1,570 | 1,570 | 16,200 |
| 2008/01/29 | 1,694 | 1,694 | 1,600 | 1,600 | 25,700 |
| 2008/01/28 | 1,630 | 1,641 | 1,555 | 1,641 | 20,100 |
| 2008/01/25 | 1,639 | 1,680 | 1,639 | 1,664 | 19,200 |
| 2008/01/24 | 1,525 | 1,600 | 1,525 | 1,590 | 26,000 |
| 2008/01/23 | 1,620 | 1,639 | 1,495 | 1,505 | 25,400 |
| 2008/01/22 | 1,540 | 1,556 | 1,463 | 1,500 | 53,800 |
| 2008/01/21 | 1,702 | 1,702 | 1,655 | 1,690 | 24,000 |
| 2008/01/18 | 1,530 | 1,711 | 1,504 | 1,701 | 54,800 |
| 2008/01/17 | 1,556 | 1,606 | 1,500 | 1,592 | 41,400 |
| 2008/01/16 | 1,800 | 1,800 | 1,548 | 1,550 | 43,600 |
| 2008/01/15 | 2,060 | 2,060 | 1,830 | 1,845 | 45,900 |
| 2008/01/11 | 2,050 | 2,075 | 1,840 | 1,840 | 27,800 |
| 2008/01/10 | 2,210 | 2,210 | 2,040 | 2,050 | 17,300 |
| 2008/01/09 | 2,195 | 2,210 | 2,150 | 2,200 | 17,000 |
| 2008/01/08 | 2,370 | 2,400 | 2,200 | 2,220 | 13,300 |
| 2008/01/07 | 2,595 | 2,595 | 2,265 | 2,330 | 16,300 |
| 2008/01/04 | 2,700 | 2,700 | 2,580 | 2,600 | 3,900 |