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 |
---|---|---|---|---|---|
2010/12/30 | 700 | 704 | 700 | 700 | 700 |
2010/12/29 | 701 | 704 | 685 | 700 | 5,200 |
2010/12/28 | 695 | 700 | 684 | 700 | 2,700 |
2010/12/27 | 699 | 699 | 670 | 684 | 4,900 |
2010/12/24 | 690 | 699 | 690 | 699 | 2,600 |
2010/12/22 | 694 | 699 | 694 | 699 | 900 |
2010/12/21 | 698 | 700 | 692 | 700 | 2,100 |
2010/12/20 | 699 | 700 | 690 | 698 | 1,700 |
2010/12/17 | 705 | 705 | 699 | 699 | 1,800 |
2010/12/16 | 708 | 708 | 695 | 695 | 4,500 |
2010/12/15 | 705 | 708 | 703 | 708 | 4,700 |
2010/12/14 | 704 | 705 | 703 | 703 | 4,300 |
2010/12/13 | 681 | 704 | 681 | 704 | 6,300 |
2010/12/10 | 680 | 685 | 680 | 681 | 3,900 |
2010/12/09 | 666 | 677 | 663 | 677 | 4,500 |
2010/12/08 | 666 | 666 | 663 | 663 | 1,100 |
2010/12/07 | 658 | 666 | 658 | 666 | 1,600 |
2010/12/06 | 659 | 660 | 657 | 657 | 1,600 |
2010/12/03 | 654 | 658 | 650 | 655 | 1,000 |
2010/12/02 | 658 | 658 | 645 | 650 | 1,700 |
2010/12/01 | 656 | 658 | 656 | 657 | 700 |
2010/11/30 | 653 | 657 | 653 | 653 | 400 |
2010/11/29 | 660 | 660 | 654 | 656 | 1,500 |
2010/11/26 | 650 | 655 | 650 | 655 | 200 |
2010/11/25 | 650 | 653 | 650 | 650 | 700 |
2010/11/24 | 655 | 656 | 650 | 650 | 800 |
2010/11/22 | 642 | 657 | 642 | 651 | 1,700 |
2010/11/19 | 632 | 635 | 632 | 632 | 5,400 |
2010/11/18 | 639 | 639 | 637 | 637 | 2,600 |
2010/11/17 | 637 | 637 | 637 | 637 | 200 |
2010/11/16 | 631 | 636 | 631 | 636 | 1,800 |
2010/11/15 | 621 | 630 | 620 | 630 | 1,900 |
2010/11/12 | 620 | 620 | 620 | 620 | 200 |
2010/11/11 | 619 | 619 | 614 | 618 | 1,700 |
2010/11/10 | 622 | 622 | 619 | 621 | 800 |
2010/11/09 | 615 | 640 | 615 | 640 | 4,200 |
2010/11/08 | 616 | 616 | 600 | 604 | 2,000 |
2010/11/05 | 600 | 607 | 600 | 601 | 1,700 |
2010/11/04 | 616 | 617 | 615 | 615 | 1,400 |
2010/11/02 | 617 | 617 | 617 | 617 | 200 |
2010/11/01 | 600 | 617 | 600 | 615 | 4,000 |
2010/10/29 | 591 | 591 | 591 | 591 | 100 |
2010/10/28 | 600 | 600 | 581 | 600 | 3,000 |
2010/10/27 | 590 | 600 | 584 | 600 | 2,500 |
2010/10/26 | 590 | 590 | 578 | 590 | 1,100 |
2010/10/25 | 573 | 592 | 573 | 590 | 4,600 |
2010/10/22 | 586 | 587 | 581 | 587 | 1,200 |
2010/10/21 | 587 | 587 | 581 | 587 | 1,500 |
2010/10/20 | 587 | 587 | 587 | 587 | 400 |
2010/10/19 | 586 | 586 | 586 | 586 | 200 |
2010/10/18 | 580 | 586 | 580 | 586 | 3,800 |
2010/10/15 | 573 | 580 | 573 | 580 | 900 |
2010/10/14 | 584 | 587 | 570 | 570 | 1,300 |
2010/10/13 | 575 | 585 | 574 | 584 | 1,600 |
2010/10/12 | 590 | 590 | 570 | 580 | 1,800 |
2010/10/08 | 586 | 590 | 586 | 590 | 300 |
2010/10/07 | 599 | 599 | 586 | 586 | 1,100 |
2010/10/06 | 586 | 595 | 586 | 595 | 200 |
2010/10/05 | 586 | 595 | 586 | 586 | 1,100 |
2010/10/04 | 590 | 590 | 585 | 585 | 1,400 |
2010/10/01 | 597 | 600 | 590 | 590 | 2,000 |
2010/09/30 | 598 | 600 | 598 | 600 | 500 |
2010/09/29 | 600 | 600 | 600 | 600 | 700 |
2010/09/28 | 600 | 600 | 596 | 600 | 1,400 |
2010/09/27 | 599 | 599 | 596 | 599 | 700 |
2010/09/24 | 590 | 596 | 590 | 596 | 700 |
2010/09/22 | 592 | 600 | 592 | 593 | 1,200 |
2010/09/21 | 591 | 591 | 590 | 590 | 400 |
2010/09/17 | 590 | 600 | 589 | 600 | 2,300 |
2010/09/16 | 600 | 600 | 600 | 600 | 2,900 |
2010/09/15 | 594 | 600 | 593 | 600 | 3,800 |
2010/09/14 | 597 | 597 | 586 | 593 | 6,200 |
2010/09/13 | 606 | 606 | 605 | 605 | 1,100 |
2010/09/10 | 608 | 608 | 605 | 608 | 800 |
2010/09/09 | 604 | 606 | 604 | 605 | 600 |
2010/09/08 | 600 | 602 | 600 | 602 | 1,400 |
2010/09/07 | 608 | 608 | 599 | 600 | 2,700 |
2010/09/06 | 609 | 609 | 600 | 603 | 700 |
2010/09/03 | 608 | 608 | 608 | 608 | 100 |
2010/09/02 | 605 | 610 | 600 | 610 | 1,100 |
2010/09/01 | 606 | 611 | 606 | 611 | 400 |
2010/08/31 | 606 | 611 | 600 | 600 | 900 |
2010/08/30 | 610 | 610 | 608 | 608 | 200 |
2010/08/27 | 607 | 607 | 607 | 607 | 200 |
2010/08/26 | 598 | 607 | 598 | 607 | 1,300 |
2010/08/25 | 603 | 603 | 598 | 598 | 2,400 |
2010/08/24 | 601 | 605 | 600 | 603 | 1,700 |
2010/08/23 | 607 | 607 | 601 | 601 | 1,500 |
2010/08/20 | 608 | 608 | 604 | 607 | 800 |
2010/08/19 | 625 | 625 | 601 | 612 | 3,200 |
2010/08/18 | 626 | 626 | 626 | 626 | 900 |
2010/08/17 | 616 | 626 | 616 | 626 | 700 |
2010/08/16 | 616 | 617 | 616 | 616 | 2,700 |
2010/08/13 | 616 | 616 | 616 | 616 | 500 |
2010/08/12 | 620 | 620 | 618 | 620 | 2,100 |
2010/08/11 | 624 | 624 | 620 | 620 | 1,600 |
2010/08/10 | 624 | 626 | 624 | 626 | 600 |
2010/08/09 | 620 | 624 | 620 | 622 | 1,800 |
2010/08/06 | 628 | 628 | 623 | 623 | 200 |
2010/08/05 | 625 | 625 | 622 | 624 | 300 |
2010/08/04 | 621 | 621 | 621 | 621 | 400 |
2010/08/03 | 622 | 622 | 620 | 621 | 700 |
2010/08/02 | 621 | 629 | 621 | 622 | 1,300 |
2010/07/30 | 628 | 630 | 626 | 630 | 1,800 |
2010/07/29 | 635 | 635 | 621 | 628 | 3,300 |
2010/07/28 | 639 | 640 | 623 | 634 | 2,400 |
2010/07/27 | 636 | 639 | 636 | 636 | 400 |
2010/07/26 | 635 | 635 | 634 | 635 | 1,000 |
2010/07/23 | 632 | 635 | 632 | 635 | 600 |
2010/07/22 | 624 | 624 | 620 | 621 | 1,900 |
2010/07/21 | 642 | 642 | 627 | 627 | 2,300 |
2010/07/20 | 629 | 632 | 629 | 632 | 2,000 |
2010/07/16 | 630 | 630 | 626 | 629 | 2,400 |
2010/07/15 | 623 | 648 | 623 | 626 | 3,200 |
2010/07/14 | 649 | 650 | 622 | 622 | 11,300 |
2010/07/13 | 649 | 649 | 643 | 644 | 400 |
2010/07/12 | 650 | 650 | 640 | 640 | 600 |
2010/07/09 | 645 | 650 | 640 | 650 | 900 |
2010/07/08 | 645 | 650 | 641 | 641 | 700 |
2010/07/07 | 642 | 643 | 642 | 642 | 600 |
2010/07/06 | 635 | 641 | 635 | 641 | 800 |
2010/07/05 | 651 | 652 | 642 | 642 | 1,600 |
2010/07/02 | 638 | 647 | 637 | 646 | 600 |
2010/07/01 | 640 | 648 | 635 | 645 | 1,200 |
2010/06/30 | 641 | 641 | 640 | 640 | 300 |
2010/06/29 | 650 | 650 | 642 | 642 | 400 |
2010/06/28 | 650 | 650 | 650 | 650 | 600 |
2010/06/25 | 654 | 660 | 642 | 644 | 4,900 |
2010/06/24 | 650 | 654 | 649 | 654 | 500 |
2010/06/23 | 644 | 649 | 644 | 649 | 1,700 |
2010/06/22 | 0 | 0 | 0 | 642 | 0 |
2010/06/21 | 640 | 650 | 640 | 642 | 3,200 |
2010/06/18 | 660 | 660 | 642 | 642 | 4,800 |
2010/06/17 | 657 | 659 | 657 | 657 | 3,200 |
2010/06/16 | 657 | 659 | 657 | 657 | 5,300 |
2010/06/15 | 652 | 657 | 647 | 657 | 3,600 |
2010/06/14 | 635 | 647 | 635 | 647 | 1,800 |
2010/06/11 | 638 | 638 | 633 | 633 | 200 |
2010/06/10 | 633 | 638 | 630 | 638 | 2,000 |
2010/06/09 | 647 | 647 | 633 | 637 | 5,200 |
2010/06/08 | 649 | 649 | 637 | 637 | 700 |
2010/06/07 | 640 | 648 | 639 | 645 | 900 |
2010/06/04 | 650 | 650 | 639 | 639 | 600 |
2010/06/03 | 642 | 642 | 641 | 641 | 500 |
2010/06/02 | 650 | 656 | 640 | 640 | 2,100 |
2010/06/01 | 646 | 649 | 646 | 646 | 1,000 |
2010/05/31 | 640 | 649 | 640 | 646 | 1,700 |
2010/05/28 | 625 | 636 | 625 | 636 | 700 |
2010/05/27 | 621 | 623 | 621 | 621 | 600 |
2010/05/26 | 623 | 627 | 620 | 620 | 1,900 |
2010/05/25 | 622 | 632 | 622 | 623 | 3,300 |
2010/05/24 | 640 | 640 | 625 | 627 | 4,100 |
2010/05/21 | 640 | 640 | 631 | 636 | 2,200 |
2010/05/20 | 638 | 650 | 636 | 650 | 1,200 |
2010/05/19 | 651 | 651 | 635 | 638 | 3,700 |
2010/05/18 | 659 | 660 | 650 | 650 | 6,700 |
2010/05/17 | 652 | 661 | 652 | 659 | 2,400 |
2010/05/14 | 652 | 657 | 652 | 652 | 400 |
2010/05/13 | 650 | 659 | 650 | 658 | 4,300 |
2010/05/12 | 663 | 666 | 655 | 655 | 10,300 |
2010/05/11 | 660 | 667 | 656 | 661 | 8,200 |
2010/05/10 | 640 | 654 | 640 | 654 | 3,200 |
2010/05/07 | 640 | 640 | 630 | 633 | 8,000 |
2010/05/06 | 650 | 657 | 647 | 647 | 5,200 |
2010/04/30 | 652 | 657 | 647 | 649 | 5,400 |
2010/04/28 | 657 | 657 | 649 | 650 | 8,500 |
2010/04/27 | 652 | 657 | 651 | 652 | 3,300 |
2010/04/26 | 659 | 660 | 653 | 653 | 5,100 |
2010/04/23 | 654 | 659 | 654 | 659 | 1,900 |
2010/04/22 | 654 | 660 | 652 | 654 | 3,400 |
2010/04/21 | 659 | 660 | 651 | 655 | 17,800 |
2010/04/20 | 667 | 670 | 656 | 656 | 3,900 |
2010/04/19 | 662 | 667 | 651 | 663 | 13,200 |
2010/04/16 | 677 | 677 | 666 | 671 | 4,200 |
2010/04/15 | 661 | 677 | 661 | 677 | 3,400 |
2010/04/14 | 664 | 668 | 660 | 660 | 1,800 |
2010/04/13 | 672 | 672 | 657 | 663 | 16,000 |
2010/04/12 | 678 | 684 | 674 | 679 | 4,200 |
2010/04/09 | 671 | 677 | 671 | 677 | 1,200 |
2010/04/08 | 671 | 671 | 668 | 670 | 1,400 |
2010/04/07 | 674 | 675 | 671 | 671 | 1,200 |
2010/04/06 | 660 | 670 | 660 | 665 | 3,700 |
2010/04/05 | 675 | 675 | 660 | 663 | 5,700 |
2010/04/02 | 685 | 685 | 674 | 675 | 10,700 |
2010/04/01 | 688 | 696 | 675 | 675 | 19,000 |
2010/03/31 | 690 | 694 | 687 | 690 | 2,600 |
2010/03/30 | 675 | 688 | 671 | 688 | 9,500 |
2010/03/29 | 670 | 674 | 665 | 672 | 2,000 |
2010/03/26 | 661 | 674 | 660 | 670 | 4,500 |
2010/03/25 | 660 | 661 | 658 | 661 | 10,100 |
2010/03/24 | 655 | 655 | 642 | 654 | 3,400 |
2010/03/23 | 656 | 658 | 650 | 655 | 3,200 |
2010/03/19 | 650 | 656 | 641 | 656 | 2,500 |
2010/03/18 | 660 | 660 | 651 | 654 | 4,200 |
2010/03/17 | 638 | 660 | 637 | 660 | 11,200 |
2010/03/16 | 637 | 638 | 633 | 638 | 4,100 |
2010/03/15 | 630 | 637 | 629 | 630 | 7,900 |
2010/03/12 | 630 | 631 | 627 | 630 | 7,800 |
2010/03/11 | 641 | 644 | 633 | 633 | 7,200 |
2010/03/10 | 646 | 646 | 642 | 642 | 3,400 |
2010/03/09 | 648 | 648 | 642 | 646 | 3,100 |
2010/03/08 | 648 | 648 | 640 | 645 | 8,700 |
2010/03/05 | 652 | 653 | 650 | 650 | 4,400 |
2010/03/04 | 654 | 655 | 651 | 652 | 3,800 |
2010/03/03 | 653 | 655 | 652 | 653 | 6,900 |
2010/03/02 | 657 | 657 | 652 | 653 | 4,900 |
2010/03/01 | 660 | 663 | 653 | 657 | 5,200 |
2010/02/26 | 654 | 660 | 652 | 660 | 4,500 |
2010/02/25 | 660 | 660 | 653 | 653 | 8,000 |
2010/02/24 | 651 | 665 | 651 | 657 | 29,200 |
2010/02/23 | 701 | 704 | 690 | 701 | 41,600 |
2010/02/22 | 703 | 706 | 699 | 705 | 24,200 |
2010/02/19 | 709 | 711 | 703 | 706 | 7,800 |
2010/02/18 | 706 | 709 | 703 | 707 | 4,900 |
2010/02/17 | 706 | 706 | 700 | 702 | 10,400 |
2010/02/16 | 706 | 706 | 699 | 700 | 15,300 |
2010/02/15 | 705 | 709 | 705 | 709 | 2,200 |
2010/02/12 | 704 | 705 | 701 | 702 | 9,400 |
2010/02/10 | 711 | 711 | 704 | 705 | 4,000 |
2010/02/09 | 708 | 715 | 704 | 712 | 4,100 |
2010/02/08 | 707 | 711 | 704 | 708 | 4,100 |
2010/02/05 | 706 | 711 | 704 | 707 | 4,900 |
2010/02/04 | 713 | 713 | 705 | 708 | 5,700 |
2010/02/03 | 708 | 712 | 703 | 712 | 3,300 |
2010/02/02 | 705 | 713 | 701 | 704 | 5,100 |
2010/02/01 | 711 | 712 | 705 | 705 | 5,700 |
2010/01/29 | 712 | 712 | 706 | 711 | 5,800 |
2010/01/28 | 712 | 718 | 702 | 708 | 8,100 |
2010/01/27 | 705 | 719 | 705 | 710 | 4,200 |
2010/01/26 | 717 | 717 | 707 | 713 | 5,600 |
2010/01/25 | 704 | 717 | 699 | 710 | 10,400 |
2010/01/22 | 702 | 704 | 693 | 698 | 6,300 |
2010/01/21 | 705 | 714 | 695 | 704 | 29,600 |
2010/01/20 | 715 | 716 | 708 | 708 | 4,200 |
2010/01/19 | 717 | 717 | 709 | 710 | 9,900 |
2010/01/18 | 714 | 717 | 711 | 717 | 5,800 |
2010/01/15 | 716 | 716 | 709 | 714 | 5,900 |
2010/01/14 | 715 | 716 | 700 | 716 | 28,500 |
2010/01/13 | 738 | 738 | 710 | 718 | 21,200 |
2010/01/12 | 742 | 755 | 735 | 755 | 7,700 |
2010/01/08 | 732 | 737 | 730 | 735 | 2,200 |
2010/01/07 | 737 | 737 | 721 | 730 | 4,000 |
2010/01/06 | 740 | 740 | 732 | 737 | 4,500 |
2010/01/05 | 737 | 745 | 730 | 734 | 7,400 |
2010/01/04 | 722 | 730 | 719 | 730 | 13,400 |