田谷(4679)の株価時系列情報
田谷(4679)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 |
---|---|---|---|---|---|
2004/12/30 | 840 | 859 | 839 | 856 | 6,400 |
2004/12/29 | 840 | 848 | 835 | 848 | 7,400 |
2004/12/28 | 825 | 840 | 825 | 830 | 5,900 |
2004/12/27 | 815 | 823 | 815 | 823 | 10,000 |
2004/12/24 | 814 | 820 | 813 | 817 | 10,000 |
2004/12/22 | 809 | 814 | 808 | 814 | 5,600 |
2004/12/21 | 808 | 814 | 808 | 809 | 3,500 |
2004/12/20 | 809 | 810 | 808 | 810 | 7,000 |
2004/12/17 | 811 | 815 | 809 | 809 | 2,600 |
2004/12/16 | 819 | 819 | 812 | 812 | 1,600 |
2004/12/15 | 805 | 819 | 805 | 817 | 1,200 |
2004/12/14 | 801 | 819 | 801 | 819 | 3,700 |
2004/12/13 | 815 | 822 | 808 | 818 | 4,100 |
2004/12/10 | 812 | 822 | 812 | 822 | 4,900 |
2004/12/09 | 824 | 824 | 815 | 815 | 1,100 |
2004/12/08 | 822 | 830 | 814 | 816 | 6,100 |
2004/12/07 | 835 | 836 | 821 | 821 | 4,100 |
2004/12/06 | 826 | 835 | 826 | 835 | 3,200 |
2004/12/03 | 825 | 828 | 825 | 826 | 600 |
2004/12/02 | 829 | 830 | 825 | 829 | 3,200 |
2004/12/01 | 824 | 829 | 823 | 829 | 3,300 |
2004/11/30 | 825 | 825 | 822 | 823 | 2,100 |
2004/11/29 | 825 | 829 | 825 | 826 | 3,000 |
2004/11/26 | 821 | 823 | 821 | 822 | 2,300 |
2004/11/25 | 830 | 830 | 825 | 825 | 4,200 |
2004/11/24 | 821 | 828 | 821 | 827 | 2,900 |
2004/11/22 | 815 | 819 | 815 | 819 | 2,300 |
2004/11/19 | 824 | 827 | 822 | 824 | 3,700 |
2004/11/18 | 829 | 829 | 823 | 824 | 1,400 |
2004/11/17 | 828 | 828 | 821 | 822 | 2,200 |
2004/11/16 | 829 | 830 | 823 | 823 | 4,900 |
2004/11/15 | 826 | 833 | 821 | 830 | 5,400 |
2004/11/12 | 820 | 824 | 820 | 823 | 3,700 |
2004/11/11 | 821 | 824 | 820 | 820 | 2,800 |
2004/11/10 | 835 | 835 | 824 | 832 | 3,600 |
2004/11/09 | 820 | 829 | 820 | 829 | 6,300 |
2004/11/08 | 830 | 830 | 822 | 823 | 4,400 |
2004/11/05 | 825 | 830 | 825 | 830 | 3,300 |
2004/11/04 | 823 | 825 | 821 | 821 | 1,700 |
2004/11/02 | 821 | 823 | 820 | 823 | 1,300 |
2004/11/01 | 814 | 828 | 814 | 825 | 1,200 |
2004/10/29 | 819 | 837 | 810 | 834 | 5,200 |
2004/10/28 | 814 | 835 | 814 | 835 | 2,000 |
2004/10/27 | 830 | 830 | 813 | 830 | 2,300 |
2004/10/26 | 812 | 820 | 806 | 820 | 3,900 |
2004/10/25 | 824 | 824 | 810 | 824 | 4,000 |
2004/10/22 | 815 | 829 | 810 | 829 | 5,400 |
2004/10/21 | 839 | 844 | 837 | 840 | 7,900 |
2004/10/20 | 835 | 844 | 825 | 838 | 6,900 |
2004/10/19 | 820 | 834 | 820 | 825 | 4,600 |
2004/10/18 | 809 | 818 | 804 | 818 | 6,300 |
2004/10/15 | 811 | 811 | 800 | 801 | 21,000 |
2004/10/14 | 835 | 840 | 816 | 816 | 17,400 |
2004/10/13 | 842 | 845 | 835 | 835 | 18,200 |
2004/10/12 | 851 | 854 | 840 | 841 | 16,200 |
2004/10/08 | 852 | 858 | 851 | 851 | 16,800 |
2004/10/07 | 857 | 860 | 852 | 852 | 10,000 |
2004/10/06 | 855 | 865 | 855 | 855 | 9,800 |
2004/10/05 | 868 | 870 | 854 | 854 | 11,400 |
2004/10/04 | 877 | 877 | 850 | 864 | 13,600 |
2004/10/01 | 880 | 880 | 875 | 878 | 3,800 |
2004/09/30 | 878 | 889 | 875 | 875 | 9,600 |
2004/09/29 | 874 | 910 | 874 | 908 | 4,800 |
2004/09/28 | 878 | 884 | 874 | 874 | 3,500 |
2004/09/27 | 881 | 884 | 874 | 879 | 5,000 |
2004/09/24 | 910 | 913 | 906 | 911 | 6,800 |
2004/09/22 | 911 | 918 | 907 | 918 | 3,700 |
2004/09/21 | 905 | 911 | 903 | 905 | 3,000 |
2004/09/17 | 910 | 910 | 903 | 906 | 5,600 |
2004/09/16 | 910 | 911 | 909 | 910 | 3,200 |
2004/09/15 | 913 | 916 | 909 | 909 | 3,400 |
2004/09/14 | 911 | 918 | 911 | 917 | 3,100 |
2004/09/13 | 908 | 915 | 908 | 910 | 4,900 |
2004/09/10 | 901 | 909 | 901 | 908 | 10,500 |
2004/09/09 | 914 | 917 | 914 | 914 | 2,600 |
2004/09/08 | 913 | 920 | 913 | 916 | 1,500 |
2004/09/07 | 911 | 916 | 911 | 916 | 6,700 |
2004/09/06 | 913 | 919 | 909 | 913 | 7,400 |
2004/09/03 | 911 | 914 | 901 | 910 | 5,800 |
2004/09/02 | 915 | 918 | 912 | 912 | 8,100 |
2004/09/01 | 912 | 919 | 912 | 914 | 6,600 |
2004/08/31 | 917 | 917 | 912 | 915 | 4,100 |
2004/08/30 | 915 | 920 | 912 | 918 | 2,000 |
2004/08/27 | 914 | 919 | 910 | 915 | 2,900 |
2004/08/26 | 914 | 919 | 905 | 914 | 2,700 |
2004/08/25 | 919 | 919 | 911 | 915 | 1,700 |
2004/08/24 | 910 | 910 | 908 | 910 | 1,100 |
2004/08/23 | 906 | 914 | 906 | 911 | 2,400 |
2004/08/20 | 899 | 909 | 899 | 909 | 400 |
2004/08/19 | 899 | 903 | 899 | 900 | 1,300 |
2004/08/18 | 899 | 904 | 899 | 904 | 1,600 |
2004/08/17 | 897 | 900 | 895 | 900 | 1,700 |
2004/08/16 | 897 | 904 | 896 | 904 | 1,100 |
2004/08/13 | 902 | 910 | 896 | 897 | 4,800 |
2004/08/12 | 909 | 910 | 908 | 908 | 1,700 |
2004/08/11 | 910 | 914 | 910 | 913 | 1,800 |
2004/08/10 | 908 | 910 | 903 | 910 | 2,700 |
2004/08/09 | 904 | 910 | 900 | 910 | 3,900 |
2004/08/06 | 897 | 901 | 895 | 896 | 2,500 |
2004/08/05 | 895 | 920 | 895 | 896 | 7,700 |
2004/08/04 | 905 | 914 | 900 | 908 | 4,700 |
2004/08/03 | 920 | 923 | 911 | 917 | 4,500 |
2004/08/02 | 914 | 924 | 914 | 924 | 3,200 |
2004/07/30 | 910 | 917 | 910 | 916 | 500 |
2004/07/29 | 901 | 910 | 901 | 910 | 1,300 |
2004/07/28 | 901 | 920 | 900 | 909 | 5,000 |
2004/07/27 | 901 | 905 | 899 | 900 | 4,900 |
2004/07/26 | 930 | 930 | 895 | 900 | 11,800 |
2004/07/23 | 880 | 900 | 880 | 895 | 9,500 |
2004/07/22 | 924 | 924 | 870 | 870 | 10,100 |
2004/07/21 | 911 | 917 | 911 | 917 | 3,700 |
2004/07/20 | 917 | 930 | 914 | 915 | 2,800 |
2004/07/16 | 916 | 919 | 913 | 915 | 2,700 |
2004/07/15 | 921 | 930 | 910 | 914 | 8,400 |
2004/07/14 | 930 | 935 | 921 | 924 | 5,000 |
2004/07/13 | 934 | 935 | 930 | 930 | 6,600 |
2004/07/12 | 928 | 934 | 921 | 934 | 11,800 |
2004/07/09 | 922 | 931 | 920 | 928 | 6,500 |
2004/07/08 | 915 | 929 | 915 | 929 | 4,100 |
2004/07/07 | 917 | 920 | 910 | 914 | 6,300 |
2004/07/06 | 925 | 925 | 915 | 917 | 8,500 |
2004/07/05 | 930 | 930 | 925 | 925 | 10,300 |
2004/07/02 | 925 | 934 | 921 | 928 | 6,300 |
2004/07/01 | 934 | 935 | 926 | 929 | 12,800 |
2004/06/30 | 921 | 924 | 918 | 918 | 5,300 |
2004/06/29 | 930 | 931 | 923 | 924 | 6,800 |
2004/06/28 | 927 | 932 | 920 | 929 | 10,600 |
2004/06/25 | 909 | 925 | 908 | 920 | 8,400 |
2004/06/24 | 902 | 915 | 902 | 907 | 11,200 |
2004/06/23 | 901 | 901 | 896 | 897 | 9,800 |
2004/06/22 | 893 | 900 | 893 | 900 | 11,400 |
2004/06/21 | 888 | 897 | 888 | 890 | 4,300 |
2004/06/18 | 897 | 897 | 885 | 885 | 6,000 |
2004/06/17 | 900 | 900 | 891 | 895 | 3,000 |
2004/06/16 | 891 | 900 | 891 | 896 | 3,800 |
2004/06/15 | 898 | 898 | 890 | 890 | 1,800 |
2004/06/14 | 892 | 909 | 891 | 891 | 5,100 |
2004/06/11 | 895 | 895 | 882 | 888 | 8,900 |
2004/06/10 | 887 | 890 | 884 | 890 | 1,600 |
2004/06/09 | 889 | 890 | 884 | 885 | 2,900 |
2004/06/08 | 891 | 891 | 885 | 885 | 2,500 |
2004/06/07 | 883 | 894 | 883 | 884 | 5,200 |
2004/06/04 | 860 | 884 | 860 | 883 | 8,600 |
2004/06/03 | 879 | 880 | 875 | 875 | 2,600 |
2004/06/02 | 882 | 895 | 877 | 879 | 3,700 |
2004/06/01 | 882 | 885 | 880 | 880 | 2,100 |
2004/05/31 | 898 | 898 | 880 | 880 | 2,700 |
2004/05/28 | 888 | 895 | 879 | 895 | 4,100 |
2004/05/27 | 887 | 887 | 885 | 885 | 1,000 |
2004/05/26 | 897 | 897 | 887 | 887 | 2,400 |
2004/05/25 | 889 | 889 | 877 | 887 | 3,400 |
2004/05/24 | 873 | 884 | 872 | 876 | 8,800 |
2004/05/21 | 870 | 870 | 866 | 869 | 4,600 |
2004/05/20 | 870 | 878 | 868 | 870 | 2,500 |
2004/05/19 | 872 | 872 | 864 | 867 | 2,700 |
2004/05/18 | 865 | 870 | 860 | 863 | 5,200 |
2004/05/17 | 860 | 866 | 860 | 865 | 7,400 |
2004/05/14 | 872 | 880 | 870 | 878 | 6,600 |
2004/05/13 | 891 | 891 | 861 | 870 | 16,300 |
2004/05/12 | 890 | 901 | 885 | 891 | 6,800 |
2004/05/11 | 895 | 900 | 890 | 890 | 8,900 |
2004/05/10 | 910 | 911 | 900 | 900 | 8,300 |
2004/05/07 | 910 | 920 | 905 | 911 | 2,100 |
2004/05/06 | 922 | 922 | 910 | 911 | 4,900 |
2004/04/30 | 925 | 925 | 919 | 920 | 11,300 |
2004/04/28 | 923 | 929 | 922 | 922 | 2,800 |
2004/04/27 | 923 | 925 | 923 | 923 | 2,000 |
2004/04/26 | 925 | 929 | 920 | 923 | 7,300 |
2004/04/23 | 921 | 922 | 917 | 922 | 2,800 |
2004/04/22 | 914 | 921 | 914 | 915 | 5,800 |
2004/04/21 | 919 | 921 | 910 | 915 | 4,700 |
2004/04/20 | 920 | 921 | 910 | 919 | 7,200 |
2004/04/19 | 931 | 934 | 924 | 925 | 6,900 |
2004/04/16 | 930 | 931 | 926 | 931 | 5,500 |
2004/04/15 | 935 | 937 | 922 | 928 | 8,300 |
2004/04/14 | 938 | 944 | 933 | 935 | 8,300 |
2004/04/13 | 931 | 938 | 931 | 938 | 2,000 |
2004/04/12 | 931 | 935 | 930 | 930 | 2,500 |
2004/04/09 | 937 | 937 | 928 | 928 | 6,300 |
2004/04/08 | 938 | 938 | 931 | 937 | 4,700 |
2004/04/07 | 937 | 940 | 930 | 938 | 3,900 |
2004/04/06 | 943 | 943 | 930 | 938 | 8,300 |
2004/04/05 | 936 | 944 | 935 | 936 | 5,600 |
2004/04/02 | 927 | 939 | 927 | 930 | 3,100 |
2004/04/01 | 929 | 935 | 926 | 926 | 4,300 |
2004/03/31 | 931 | 950 | 922 | 949 | 9,300 |
2004/03/30 | 933 | 937 | 926 | 929 | 4,000 |
2004/03/29 | 925 | 933 | 925 | 928 | 1,900 |
2004/03/26 | 937 | 937 | 910 | 932 | 8,600 |
2004/03/25 | 959 | 965 | 959 | 962 | 13,700 |
2004/03/24 | 952 | 964 | 950 | 958 | 18,300 |
2004/03/23 | 952 | 966 | 951 | 960 | 7,500 |
2004/03/22 | 966 | 966 | 950 | 952 | 12,900 |
2004/03/19 | 954 | 960 | 941 | 960 | 13,900 |
2004/03/18 | 936 | 955 | 936 | 946 | 8,300 |
2004/03/17 | 932 | 946 | 932 | 935 | 11,400 |
2004/03/16 | 950 | 950 | 930 | 931 | 13,500 |
2004/03/15 | 940 | 940 | 932 | 932 | 6,500 |
2004/03/12 | 931 | 936 | 926 | 926 | 10,600 |
2004/03/11 | 930 | 932 | 928 | 932 | 3,300 |
2004/03/10 | 935 | 935 | 930 | 930 | 8,200 |
2004/03/09 | 942 | 945 | 930 | 933 | 8,300 |
2004/03/08 | 935 | 940 | 933 | 936 | 8,300 |
2004/03/05 | 930 | 931 | 929 | 931 | 3,800 |
2004/03/04 | 924 | 933 | 922 | 930 | 5,700 |
2004/03/03 | 929 | 929 | 921 | 922 | 2,200 |
2004/03/02 | 935 | 935 | 919 | 920 | 6,700 |
2004/03/01 | 929 | 935 | 923 | 931 | 3,600 |
2004/02/27 | 915 | 930 | 910 | 911 | 5,700 |
2004/02/26 | 910 | 914 | 909 | 914 | 1,600 |
2004/02/25 | 915 | 915 | 909 | 909 | 3,100 |
2004/02/24 | 915 | 915 | 908 | 909 | 1,100 |
2004/02/23 | 915 | 915 | 906 | 915 | 2,300 |
2004/02/20 | 911 | 914 | 908 | 914 | 1,500 |
2004/02/19 | 906 | 915 | 904 | 909 | 4,200 |
2004/02/18 | 914 | 914 | 907 | 910 | 1,000 |
2004/02/17 | 904 | 909 | 904 | 906 | 1,500 |
2004/02/16 | 914 | 915 | 901 | 904 | 3,500 |
2004/02/13 | 904 | 910 | 900 | 900 | 5,900 |
2004/02/12 | 901 | 913 | 901 | 904 | 1,700 |
2004/02/10 | 900 | 910 | 900 | 900 | 8,200 |
2004/02/09 | 913 | 916 | 910 | 911 | 2,800 |
2004/02/06 | 915 | 923 | 915 | 923 | 2,200 |
2004/02/05 | 917 | 919 | 915 | 916 | 3,300 |
2004/02/04 | 918 | 921 | 916 | 916 | 3,800 |
2004/02/03 | 929 | 930 | 918 | 918 | 4,800 |
2004/02/02 | 928 | 930 | 916 | 930 | 2,900 |
2004/01/30 | 917 | 928 | 917 | 921 | 3,300 |
2004/01/29 | 921 | 921 | 917 | 917 | 3,300 |
2004/01/28 | 930 | 934 | 920 | 920 | 3,000 |
2004/01/27 | 940 | 940 | 925 | 927 | 5,500 |
2004/01/26 | 930 | 940 | 928 | 938 | 6,700 |
2004/01/23 | 930 | 930 | 916 | 916 | 4,400 |
2004/01/22 | 920 | 920 | 914 | 920 | 1,100 |
2004/01/21 | 910 | 929 | 910 | 920 | 3,200 |
2004/01/20 | 908 | 919 | 907 | 910 | 4,500 |
2004/01/19 | 907 | 910 | 907 | 907 | 1,200 |
2004/01/16 | 907 | 907 | 905 | 906 | 2,400 |
2004/01/15 | 910 | 910 | 908 | 910 | 2,000 |
2004/01/14 | 910 | 920 | 908 | 909 | 10,000 |
2004/01/13 | 920 | 920 | 905 | 909 | 3,200 |
2004/01/09 | 914 | 914 | 902 | 902 | 7,500 |
2004/01/08 | 910 | 914 | 908 | 910 | 6,100 |
2004/01/07 | 900 | 910 | 900 | 906 | 4,300 |
2004/01/06 | 913 | 915 | 901 | 914 | 6,100 |
2004/01/05 | 905 | 910 | 891 | 895 | 2,500 |