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 |
---|---|---|---|---|---|
2016/12/30 | 1,056 | 1,064 | 1,056 | 1,064 | 3,600 |
2016/12/29 | 1,059 | 1,062 | 1,055 | 1,055 | 3,500 |
2016/12/28 | 1,055 | 1,060 | 1,052 | 1,056 | 4,000 |
2016/12/27 | 1,050 | 1,050 | 1,045 | 1,045 | 4,100 |
2016/12/26 | 1,040 | 1,042 | 1,037 | 1,042 | 5,100 |
2016/12/22 | 1,033 | 1,036 | 1,031 | 1,034 | 5,900 |
2016/12/21 | 1,035 | 1,037 | 1,033 | 1,036 | 5,900 |
2016/12/20 | 1,035 | 1,037 | 1,035 | 1,035 | 2,900 |
2016/12/19 | 1,034 | 1,034 | 1,032 | 1,034 | 4,400 |
2016/12/16 | 1,036 | 1,036 | 1,033 | 1,033 | 4,400 |
2016/12/15 | 1,037 | 1,040 | 1,036 | 1,036 | 3,300 |
2016/12/14 | 1,038 | 1,040 | 1,036 | 1,037 | 3,700 |
2016/12/13 | 1,030 | 1,037 | 1,029 | 1,037 | 5,800 |
2016/12/12 | 1,030 | 1,034 | 1,030 | 1,030 | 4,200 |
2016/12/09 | 1,018 | 1,030 | 1,015 | 1,030 | 4,300 |
2016/12/08 | 1,014 | 1,019 | 1,014 | 1,014 | 4,100 |
2016/12/07 | 1,018 | 1,073 | 1,012 | 1,013 | 19,000 |
2016/12/06 | 1,020 | 1,020 | 1,015 | 1,015 | 2,500 |
2016/12/05 | 1,016 | 1,019 | 1,014 | 1,015 | 2,900 |
2016/12/02 | 1,013 | 1,016 | 1,011 | 1,016 | 3,300 |
2016/12/01 | 1,011 | 1,018 | 1,010 | 1,013 | 3,200 |
2016/11/30 | 1,010 | 1,017 | 1,010 | 1,010 | 2,500 |
2016/11/29 | 1,012 | 1,016 | 1,008 | 1,009 | 3,400 |
2016/11/28 | 1,018 | 1,018 | 1,008 | 1,012 | 5,900 |
2016/11/25 | 1,008 | 1,015 | 1,006 | 1,008 | 3,100 |
2016/11/24 | 1,009 | 1,010 | 1,005 | 1,005 | 3,700 |
2016/11/22 | 1,011 | 1,016 | 1,009 | 1,009 | 1,500 |
2016/11/21 | 1,010 | 1,015 | 1,005 | 1,010 | 5,800 |
2016/11/18 | 1,008 | 1,015 | 1,006 | 1,006 | 6,000 |
2016/11/17 | 1,010 | 1,013 | 1,004 | 1,009 | 3,600 |
2016/11/16 | 1,010 | 1,012 | 1,009 | 1,010 | 3,800 |
2016/11/15 | 1,006 | 1,010 | 1,005 | 1,009 | 2,800 |
2016/11/14 | 1,000 | 1,005 | 1,000 | 1,004 | 1,200 |
2016/11/11 | 1,010 | 1,010 | 1,000 | 1,001 | 1,300 |
2016/11/10 | 1,005 | 1,005 | 990 | 998 | 3,600 |
2016/11/09 | 1,006 | 1,010 | 980 | 980 | 13,700 |
2016/11/08 | 1,002 | 1,005 | 1,002 | 1,005 | 2,000 |
2016/11/07 | 1,002 | 1,002 | 1,000 | 1,001 | 2,200 |
2016/11/04 | 1,004 | 1,008 | 1,003 | 1,004 | 3,000 |
2016/11/02 | 1,016 | 1,018 | 1,004 | 1,010 | 4,800 |
2016/11/01 | 1,012 | 1,014 | 1,008 | 1,013 | 2,300 |
2016/10/31 | 1,005 | 1,012 | 1,005 | 1,009 | 1,100 |
2016/10/28 | 1,011 | 1,012 | 998 | 999 | 3,300 |
2016/10/27 | 1,000 | 1,009 | 999 | 999 | 3,600 |
2016/10/26 | 994 | 1,004 | 994 | 1,002 | 2,800 |
2016/10/25 | 991 | 994 | 990 | 993 | 3,800 |
2016/10/24 | 990 | 990 | 989 | 990 | 4,700 |
2016/10/21 | 990 | 990 | 989 | 989 | 1,700 |
2016/10/20 | 990 | 990 | 989 | 989 | 2,800 |
2016/10/19 | 990 | 990 | 989 | 989 | 3,800 |
2016/10/18 | 988 | 996 | 985 | 987 | 5,100 |
2016/10/17 | 994 | 994 | 988 | 988 | 1,500 |
2016/10/14 | 996 | 996 | 983 | 983 | 8,200 |
2016/10/13 | 998 | 999 | 996 | 997 | 2,700 |
2016/10/12 | 999 | 1,000 | 998 | 998 | 1,600 |
2016/10/11 | 999 | 999 | 997 | 997 | 2,100 |
2016/10/07 | 1,000 | 1,004 | 999 | 1,000 | 2,300 |
2016/10/06 | 1,000 | 1,005 | 998 | 1,000 | 3,500 |
2016/10/05 | 990 | 999 | 990 | 999 | 2,600 |
2016/10/04 | 990 | 992 | 988 | 989 | 4,300 |
2016/10/03 | 992 | 996 | 989 | 990 | 8,700 |
2016/09/30 | 985 | 994 | 985 | 992 | 3,800 |
2016/09/29 | 992 | 992 | 979 | 979 | 7,000 |
2016/09/28 | 985 | 994 | 979 | 981 | 6,900 |
2016/09/27 | 990 | 994 | 983 | 985 | 3,500 |
2016/09/26 | 980 | 995 | 975 | 981 | 2,200 |
2016/09/23 | 975 | 976 | 974 | 974 | 4,400 |
2016/09/21 | 975 | 975 | 975 | 975 | 1,700 |
2016/09/20 | 975 | 977 | 975 | 975 | 2,200 |
2016/09/16 | 977 | 980 | 976 | 978 | 1,100 |
2016/09/15 | 984 | 985 | 978 | 978 | 3,300 |
2016/09/14 | 978 | 984 | 978 | 984 | 600 |
2016/09/13 | 976 | 976 | 975 | 976 | 3,200 |
2016/09/12 | 976 | 977 | 974 | 976 | 3,000 |
2016/09/09 | 975 | 980 | 975 | 976 | 2,900 |
2016/09/08 | 975 | 975 | 974 | 975 | 1,100 |
2016/09/07 | 974 | 975 | 974 | 975 | 4,200 |
2016/09/06 | 974 | 975 | 973 | 973 | 400 |
2016/09/05 | 975 | 975 | 972 | 974 | 2,900 |
2016/09/02 | 973 | 975 | 972 | 975 | 500 |
2016/09/01 | 975 | 975 | 971 | 973 | 700 |
2016/08/31 | 975 | 975 | 972 | 972 | 1,900 |
2016/08/30 | 975 | 975 | 972 | 972 | 1,000 |
2016/08/29 | 974 | 975 | 973 | 975 | 1,700 |
2016/08/26 | 975 | 975 | 972 | 972 | 1,200 |
2016/08/25 | 972 | 974 | 972 | 974 | 1,600 |
2016/08/24 | 975 | 975 | 974 | 974 | 600 |
2016/08/23 | 973 | 973 | 973 | 973 | 300 |
2016/08/22 | 975 | 975 | 973 | 973 | 700 |
2016/08/19 | 973 | 975 | 973 | 975 | 1,200 |
2016/08/18 | 978 | 978 | 973 | 973 | 300 |
2016/08/17 | 976 | 979 | 971 | 978 | 2,500 |
2016/08/16 | 976 | 976 | 976 | 976 | 500 |
2016/08/15 | 974 | 979 | 974 | 975 | 300 |
2016/08/12 | 979 | 979 | 973 | 973 | 200 |
2016/08/10 | 970 | 978 | 970 | 977 | 400 |
2016/08/09 | 980 | 980 | 970 | 970 | 400 |
2016/08/08 | 967 | 969 | 965 | 965 | 1,200 |
2016/08/05 | 968 | 968 | 965 | 965 | 400 |
2016/08/04 | 963 | 968 | 962 | 968 | 1,000 |
2016/08/03 | 964 | 965 | 961 | 963 | 1,900 |
2016/08/02 | 968 | 968 | 963 | 963 | 300 |
2016/08/01 | 966 | 970 | 962 | 962 | 1,900 |
2016/07/29 | 966 | 969 | 965 | 965 | 1,900 |
2016/07/28 | 976 | 976 | 966 | 966 | 1,800 |
2016/07/27 | 968 | 975 | 965 | 972 | 2,400 |
2016/07/26 | 975 | 978 | 968 | 968 | 600 |
2016/07/25 | 970 | 978 | 965 | 965 | 3,600 |
2016/07/22 | 976 | 979 | 970 | 976 | 3,500 |
2016/07/21 | 974 | 978 | 973 | 978 | 4,000 |
2016/07/20 | 978 | 978 | 974 | 974 | 1,700 |
2016/07/19 | 980 | 980 | 976 | 980 | 1,500 |
2016/07/15 | 986 | 988 | 970 | 975 | 8,100 |
2016/07/14 | 985 | 988 | 985 | 986 | 1,900 |
2016/07/13 | 990 | 990 | 987 | 988 | 2,900 |
2016/07/12 | 990 | 990 | 980 | 981 | 7,900 |
2016/07/11 | 986 | 990 | 985 | 985 | 2,500 |
2016/07/08 | 990 | 990 | 984 | 986 | 2,100 |
2016/07/07 | 1,003 | 1,003 | 968 | 989 | 14,700 |
2016/07/06 | 999 | 1,000 | 997 | 998 | 5,400 |
2016/07/05 | 998 | 999 | 998 | 999 | 2,500 |
2016/07/04 | 1,000 | 1,008 | 998 | 998 | 3,200 |
2016/07/01 | 1,000 | 1,000 | 999 | 999 | 2,100 |
2016/06/30 | 1,000 | 1,000 | 999 | 999 | 3,200 |
2016/06/29 | 1,000 | 1,005 | 1,000 | 1,003 | 700 |
2016/06/28 | 999 | 1,010 | 998 | 998 | 4,200 |
2016/06/27 | 999 | 1,000 | 998 | 998 | 4,300 |
2016/06/24 | 1,010 | 1,010 | 998 | 999 | 6,700 |
2016/06/23 | 1,002 | 1,005 | 1,001 | 1,005 | 1,700 |
2016/06/22 | 1,005 | 1,005 | 1,001 | 1,002 | 2,500 |
2016/06/21 | 1,006 | 1,009 | 1,004 | 1,005 | 2,000 |
2016/06/20 | 1,006 | 1,009 | 1,006 | 1,006 | 1,100 |
2016/06/17 | 1,002 | 1,010 | 1,002 | 1,010 | 600 |
2016/06/16 | 1,010 | 1,010 | 1,002 | 1,002 | 2,000 |
2016/06/15 | 1,010 | 1,011 | 1,002 | 1,005 | 9,500 |
2016/06/14 | 1,006 | 1,010 | 1,001 | 1,010 | 1,600 |
2016/06/13 | 1,016 | 1,016 | 1,003 | 1,006 | 5,700 |
2016/06/10 | 1,017 | 1,018 | 1,016 | 1,016 | 1,100 |
2016/06/09 | 1,012 | 1,017 | 1,010 | 1,017 | 900 |
2016/06/08 | 1,007 | 1,013 | 1,007 | 1,012 | 2,500 |
2016/06/07 | 1,020 | 1,020 | 1,004 | 1,012 | 5,300 |
2016/06/06 | 1,020 | 1,021 | 1,020 | 1,020 | 2,200 |
2016/06/03 | 1,021 | 1,029 | 1,021 | 1,022 | 1,000 |
2016/06/02 | 1,035 | 1,035 | 1,022 | 1,023 | 3,900 |
2016/06/01 | 1,035 | 1,039 | 1,035 | 1,038 | 1,000 |
2016/05/31 | 1,030 | 1,030 | 1,029 | 1,030 | 1,700 |
2016/05/30 | 1,045 | 1,045 | 1,025 | 1,030 | 3,400 |
2016/05/27 | 1,024 | 1,028 | 1,020 | 1,026 | 1,000 |
2016/05/26 | 1,024 | 1,024 | 1,020 | 1,020 | 2,900 |
2016/05/25 | 1,030 | 1,030 | 1,023 | 1,023 | 500 |
2016/05/24 | 1,026 | 1,030 | 1,021 | 1,021 | 1,600 |
2016/05/23 | 1,026 | 1,026 | 1,026 | 1,026 | 100 |
2016/05/20 | 1,022 | 1,030 | 1,022 | 1,029 | 500 |
2016/05/19 | 1,021 | 1,029 | 1,021 | 1,029 | 500 |
2016/05/18 | 1,024 | 1,030 | 1,023 | 1,030 | 2,200 |
2016/05/17 | 1,022 | 1,024 | 1,022 | 1,024 | 400 |
2016/05/16 | 1,030 | 1,030 | 1,022 | 1,022 | 2,300 |
2016/05/13 | 1,029 | 1,030 | 1,021 | 1,030 | 600 |
2016/05/12 | 1,022 | 1,026 | 1,022 | 1,026 | 600 |
2016/05/11 | 1,030 | 1,035 | 1,022 | 1,035 | 2,100 |
2016/05/10 | 1,030 | 1,030 | 1,023 | 1,030 | 1,300 |
2016/05/09 | 1,030 | 1,030 | 1,026 | 1,030 | 1,100 |
2016/05/06 | 1,035 | 1,035 | 1,028 | 1,028 | 700 |
2016/05/02 | 1,036 | 1,048 | 1,029 | 1,048 | 1,500 |
2016/04/28 | 1,050 | 1,050 | 1,031 | 1,035 | 2,300 |
2016/04/27 | 1,040 | 1,057 | 1,040 | 1,050 | 1,000 |
2016/04/26 | 1,030 | 1,030 | 1,019 | 1,030 | 2,100 |
2016/04/25 | 1,025 | 1,030 | 1,025 | 1,030 | 4,200 |
2016/04/22 | 1,021 | 1,025 | 1,021 | 1,025 | 900 |
2016/04/21 | 1,028 | 1,028 | 1,020 | 1,020 | 1,900 |
2016/04/20 | 1,028 | 1,028 | 1,020 | 1,020 | 1,000 |
2016/04/19 | 1,018 | 1,028 | 1,018 | 1,028 | 1,600 |
2016/04/18 | 1,026 | 1,026 | 1,018 | 1,018 | 2,900 |
2016/04/15 | 1,035 | 1,058 | 1,034 | 1,036 | 2,900 |
2016/04/14 | 1,035 | 1,078 | 1,024 | 1,034 | 2,600 |
2016/04/13 | 1,017 | 1,028 | 1,017 | 1,027 | 1,400 |
2016/04/12 | 1,008 | 1,017 | 1,008 | 1,016 | 1,400 |
2016/04/11 | 1,012 | 1,017 | 1,009 | 1,010 | 1,600 |
2016/04/08 | 1,004 | 1,011 | 1,000 | 1,008 | 1,700 |
2016/04/07 | 1,004 | 1,005 | 1,002 | 1,005 | 3,000 |
2016/04/06 | 1,020 | 1,020 | 1,000 | 1,001 | 4,900 |
2016/04/05 | 1,026 | 1,026 | 1,021 | 1,021 | 1,900 |
2016/04/04 | 1,030 | 1,030 | 1,026 | 1,026 | 1,400 |
2016/04/01 | 1,064 | 1,064 | 1,024 | 1,027 | 4,800 |
2016/03/31 | 1,060 | 1,060 | 1,050 | 1,055 | 3,600 |
2016/03/30 | 1,061 | 1,065 | 1,055 | 1,059 | 3,200 |
2016/03/29 | 1,072 | 1,082 | 1,050 | 1,058 | 9,300 |
2016/03/28 | 1,073 | 1,079 | 1,054 | 1,063 | 5,700 |
2016/03/25 | 1,085 | 1,095 | 1,064 | 1,073 | 4,900 |
2016/03/24 | 1,085 | 1,091 | 1,085 | 1,085 | 1,500 |
2016/03/23 | 1,100 | 1,100 | 1,085 | 1,085 | 7,500 |
2016/03/22 | 1,094 | 1,105 | 1,092 | 1,093 | 2,700 |
2016/03/18 | 1,092 | 1,100 | 1,090 | 1,098 | 3,000 |
2016/03/17 | 1,104 | 1,104 | 1,097 | 1,097 | 600 |
2016/03/16 | 1,100 | 1,105 | 1,097 | 1,097 | 4,600 |
2016/03/15 | 1,099 | 1,100 | 1,099 | 1,099 | 4,300 |
2016/03/14 | 1,096 | 1,100 | 1,094 | 1,099 | 4,000 |
2016/03/11 | 1,092 | 1,101 | 1,088 | 1,096 | 700 |
2016/03/10 | 1,095 | 1,105 | 1,091 | 1,095 | 1,600 |
2016/03/09 | 1,090 | 1,095 | 1,081 | 1,095 | 1,500 |
2016/03/08 | 1,120 | 1,120 | 1,092 | 1,092 | 5,500 |
2016/03/07 | 1,111 | 1,120 | 1,090 | 1,096 | 3,700 |
2016/03/04 | 1,105 | 1,110 | 1,101 | 1,109 | 1,100 |
2016/03/03 | 1,095 | 1,101 | 1,092 | 1,101 | 1,900 |
2016/03/02 | 1,098 | 1,102 | 1,095 | 1,095 | 4,100 |
2016/03/01 | 1,100 | 1,100 | 1,095 | 1,098 | 2,200 |
2016/02/29 | 1,111 | 1,111 | 1,100 | 1,105 | 4,200 |
2016/02/26 | 1,119 | 1,120 | 1,110 | 1,111 | 3,400 |
2016/02/25 | 1,110 | 1,125 | 1,098 | 1,119 | 14,000 |
2016/02/24 | 1,190 | 1,201 | 1,189 | 1,200 | 13,200 |
2016/02/23 | 1,189 | 1,193 | 1,187 | 1,190 | 4,200 |
2016/02/22 | 1,189 | 1,195 | 1,184 | 1,184 | 4,300 |
2016/02/19 | 1,189 | 1,196 | 1,176 | 1,180 | 4,200 |
2016/02/18 | 1,181 | 1,199 | 1,181 | 1,199 | 2,400 |
2016/02/17 | 1,174 | 1,195 | 1,174 | 1,187 | 1,900 |
2016/02/16 | 1,194 | 1,194 | 1,170 | 1,190 | 3,300 |
2016/02/15 | 1,179 | 1,195 | 1,163 | 1,195 | 5,900 |
2016/02/12 | 1,180 | 1,180 | 1,148 | 1,152 | 7,400 |
2016/02/10 | 1,210 | 1,210 | 1,200 | 1,201 | 5,100 |
2016/02/09 | 1,222 | 1,222 | 1,213 | 1,216 | 1,500 |
2016/02/08 | 1,205 | 1,229 | 1,205 | 1,228 | 4,300 |
2016/02/05 | 1,220 | 1,222 | 1,210 | 1,212 | 2,800 |
2016/02/04 | 1,220 | 1,220 | 1,213 | 1,219 | 3,500 |
2016/02/03 | 1,225 | 1,225 | 1,218 | 1,220 | 4,000 |
2016/02/02 | 1,236 | 1,236 | 1,225 | 1,234 | 1,100 |
2016/02/01 | 1,208 | 1,236 | 1,208 | 1,225 | 2,700 |
2016/01/29 | 1,199 | 1,206 | 1,199 | 1,204 | 2,000 |
2016/01/28 | 1,199 | 1,199 | 1,197 | 1,199 | 2,700 |
2016/01/27 | 1,222 | 1,222 | 1,180 | 1,203 | 3,400 |
2016/01/26 | 1,150 | 1,220 | 1,150 | 1,220 | 8,800 |
2016/01/25 | 1,209 | 1,232 | 1,160 | 1,217 | 6,800 |
2016/01/22 | 1,120 | 1,149 | 1,120 | 1,149 | 4,900 |
2016/01/21 | 1,190 | 1,198 | 1,080 | 1,150 | 8,400 |
2016/01/20 | 1,220 | 1,224 | 1,198 | 1,198 | 5,500 |
2016/01/19 | 1,212 | 1,226 | 1,212 | 1,220 | 1,200 |
2016/01/18 | 1,229 | 1,229 | 1,200 | 1,227 | 3,900 |
2016/01/15 | 1,220 | 1,240 | 1,220 | 1,234 | 1,100 |
2016/01/14 | 1,236 | 1,249 | 1,215 | 1,216 | 4,900 |
2016/01/13 | 1,224 | 1,258 | 1,224 | 1,241 | 1,500 |
2016/01/12 | 1,269 | 1,269 | 1,221 | 1,222 | 5,500 |
2016/01/08 | 1,258 | 1,260 | 1,255 | 1,256 | 2,400 |
2016/01/07 | 1,269 | 1,280 | 1,251 | 1,269 | 2,800 |
2016/01/06 | 1,287 | 1,287 | 1,270 | 1,270 | 2,600 |
2016/01/05 | 1,279 | 1,289 | 1,279 | 1,287 | 3,200 |
2016/01/04 | 1,288 | 1,290 | 1,270 | 1,279 | 6,000 |