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 |
---|---|---|---|---|---|
2010/12/30 | 682 | 684 | 679 | 679 | 700 |
2010/12/29 | 677 | 682 | 677 | 682 | 900 |
2010/12/28 | 679 | 681 | 678 | 678 | 600 |
2010/12/27 | 682 | 682 | 679 | 679 | 2,700 |
2010/12/24 | 680 | 684 | 679 | 682 | 1,600 |
2010/12/22 | 685 | 687 | 675 | 684 | 3,000 |
2010/12/21 | 685 | 687 | 676 | 684 | 1,500 |
2010/12/20 | 680 | 681 | 674 | 678 | 2,500 |
2010/12/17 | 686 | 687 | 680 | 680 | 1,300 |
2010/12/16 | 685 | 685 | 681 | 685 | 600 |
2010/12/15 | 691 | 691 | 685 | 685 | 400 |
2010/12/14 | 675 | 684 | 675 | 684 | 1,000 |
2010/12/13 | 673 | 681 | 673 | 680 | 1,800 |
2010/12/10 | 688 | 688 | 683 | 683 | 5,700 |
2010/12/09 | 682 | 688 | 681 | 683 | 1,100 |
2010/12/08 | 689 | 689 | 686 | 688 | 2,100 |
2010/12/07 | 678 | 680 | 675 | 679 | 1,800 |
2010/12/06 | 679 | 680 | 679 | 680 | 600 |
2010/12/03 | 669 | 675 | 669 | 675 | 400 |
2010/12/02 | 667 | 675 | 667 | 668 | 1,300 |
2010/12/01 | 672 | 672 | 667 | 667 | 1,200 |
2010/11/30 | 672 | 675 | 669 | 673 | 2,900 |
2010/11/29 | 667 | 699 | 667 | 699 | 2,100 |
2010/11/26 | 662 | 663 | 662 | 663 | 400 |
2010/11/25 | 670 | 670 | 660 | 665 | 2,600 |
2010/11/24 | 662 | 666 | 662 | 665 | 1,100 |
2010/11/22 | 669 | 669 | 656 | 661 | 1,500 |
2010/11/19 | 657 | 674 | 656 | 671 | 1,600 |
2010/11/18 | 651 | 651 | 649 | 650 | 2,900 |
2010/11/17 | 653 | 653 | 650 | 652 | 1,600 |
2010/11/16 | 652 | 660 | 652 | 654 | 400 |
2010/11/15 | 661 | 661 | 652 | 653 | 1,200 |
2010/11/12 | 665 | 665 | 661 | 661 | 600 |
2010/11/11 | 658 | 671 | 658 | 671 | 1,500 |
2010/11/10 | 650 | 655 | 650 | 655 | 700 |
2010/11/09 | 651 | 655 | 650 | 654 | 1,300 |
2010/11/08 | 651 | 661 | 651 | 651 | 1,800 |
2010/11/05 | 651 | 670 | 647 | 655 | 5,600 |
2010/11/04 | 649 | 656 | 645 | 650 | 2,700 |
2010/11/02 | 646 | 658 | 646 | 658 | 700 |
2010/11/01 | 654 | 654 | 646 | 646 | 2,000 |
2010/10/29 | 646 | 670 | 646 | 660 | 1,100 |
2010/10/28 | 651 | 664 | 645 | 645 | 5,400 |
2010/10/27 | 666 | 670 | 660 | 660 | 1,000 |
2010/10/26 | 669 | 669 | 665 | 666 | 1,300 |
2010/10/25 | 663 | 670 | 655 | 669 | 2,700 |
2010/10/22 | 685 | 685 | 665 | 666 | 2,800 |
2010/10/21 | 691 | 691 | 679 | 685 | 2,400 |
2010/10/20 | 675 | 675 | 670 | 671 | 1,600 |
2010/10/19 | 675 | 685 | 675 | 675 | 800 |
2010/10/18 | 675 | 685 | 675 | 685 | 1,200 |
2010/10/15 | 676 | 685 | 673 | 685 | 1,800 |
2010/10/14 | 675 | 684 | 675 | 676 | 1,800 |
2010/10/13 | 674 | 684 | 674 | 675 | 800 |
2010/10/12 | 682 | 684 | 674 | 674 | 1,300 |
2010/10/08 | 680 | 687 | 674 | 674 | 2,300 |
2010/10/07 | 672 | 674 | 667 | 674 | 700 |
2010/10/06 | 675 | 677 | 670 | 672 | 800 |
2010/10/05 | 665 | 675 | 665 | 675 | 3,300 |
2010/10/04 | 672 | 674 | 665 | 670 | 1,700 |
2010/10/01 | 678 | 678 | 670 | 672 | 900 |
2010/09/30 | 680 | 680 | 672 | 673 | 1,100 |
2010/09/29 | 670 | 681 | 670 | 678 | 2,100 |
2010/09/28 | 665 | 674 | 662 | 664 | 5,900 |
2010/09/27 | 695 | 705 | 695 | 705 | 5,900 |
2010/09/24 | 689 | 695 | 689 | 695 | 1,500 |
2010/09/22 | 691 | 700 | 688 | 688 | 1,000 |
2010/09/21 | 707 | 707 | 685 | 688 | 4,200 |
2010/09/17 | 707 | 707 | 703 | 706 | 2,500 |
2010/09/16 | 702 | 705 | 699 | 705 | 500 |
2010/09/15 | 706 | 706 | 690 | 702 | 1,200 |
2010/09/14 | 696 | 707 | 692 | 706 | 1,700 |
2010/09/13 | 698 | 698 | 696 | 696 | 800 |
2010/09/10 | 696 | 698 | 694 | 698 | 4,800 |
2010/09/09 | 696 | 696 | 695 | 695 | 600 |
2010/09/08 | 686 | 696 | 686 | 688 | 2,300 |
2010/09/07 | 696 | 696 | 687 | 687 | 600 |
2010/09/06 | 680 | 697 | 680 | 696 | 1,300 |
2010/09/03 | 678 | 683 | 678 | 680 | 1,100 |
2010/09/02 | 681 | 681 | 679 | 681 | 1,600 |
2010/09/01 | 678 | 690 | 678 | 680 | 1,500 |
2010/08/31 | 695 | 695 | 676 | 676 | 1,300 |
2010/08/30 | 685 | 697 | 678 | 695 | 2,100 |
2010/08/27 | 674 | 683 | 674 | 677 | 1,600 |
2010/08/26 | 680 | 684 | 676 | 684 | 1,800 |
2010/08/25 | 684 | 684 | 678 | 678 | 1,500 |
2010/08/24 | 675 | 687 | 675 | 687 | 2,500 |
2010/08/23 | 673 | 688 | 673 | 685 | 5,400 |
2010/08/20 | 689 | 689 | 682 | 688 | 600 |
2010/08/19 | 689 | 689 | 682 | 682 | 400 |
2010/08/18 | 684 | 687 | 684 | 684 | 1,500 |
2010/08/17 | 675 | 680 | 670 | 680 | 4,200 |
2010/08/16 | 676 | 676 | 675 | 675 | 400 |
2010/08/13 | 678 | 687 | 678 | 687 | 400 |
2010/08/12 | 675 | 678 | 672 | 678 | 1,800 |
2010/08/11 | 689 | 689 | 675 | 678 | 1,200 |
2010/08/10 | 681 | 685 | 680 | 680 | 500 |
2010/08/09 | 688 | 688 | 672 | 688 | 1,300 |
2010/08/06 | 685 | 688 | 685 | 688 | 500 |
2010/08/05 | 681 | 685 | 680 | 684 | 600 |
2010/08/04 | 685 | 685 | 681 | 681 | 500 |
2010/08/03 | 682 | 687 | 682 | 685 | 600 |
2010/08/02 | 688 | 689 | 682 | 682 | 900 |
2010/07/30 | 689 | 689 | 682 | 682 | 1,500 |
2010/07/29 | 678 | 689 | 676 | 682 | 1,800 |
2010/07/28 | 680 | 699 | 680 | 698 | 1,200 |
2010/07/27 | 695 | 695 | 680 | 680 | 600 |
2010/07/26 | 725 | 725 | 681 | 695 | 5,100 |
2010/07/23 | 666 | 670 | 666 | 670 | 2,300 |
2010/07/22 | 661 | 667 | 660 | 667 | 500 |
2010/07/21 | 664 | 665 | 661 | 661 | 800 |
2010/07/20 | 667 | 667 | 657 | 662 | 400 |
2010/07/16 | 668 | 668 | 657 | 657 | 600 |
2010/07/15 | 661 | 661 | 656 | 656 | 1,700 |
2010/07/14 | 664 | 670 | 663 | 669 | 600 |
2010/07/13 | 669 | 670 | 661 | 661 | 1,300 |
2010/07/12 | 664 | 665 | 664 | 665 | 200 |
2010/07/09 | 668 | 668 | 657 | 657 | 700 |
2010/07/08 | 662 | 665 | 655 | 665 | 900 |
2010/07/07 | 661 | 661 | 655 | 655 | 300 |
2010/07/06 | 656 | 656 | 651 | 656 | 2,000 |
2010/07/05 | 655 | 665 | 655 | 656 | 500 |
2010/07/02 | 669 | 669 | 656 | 657 | 1,700 |
2010/07/01 | 664 | 664 | 654 | 654 | 500 |
2010/06/30 | 658 | 658 | 647 | 650 | 3,800 |
2010/06/29 | 660 | 667 | 660 | 661 | 600 |
2010/06/28 | 668 | 670 | 660 | 670 | 3,500 |
2010/06/25 | 670 | 670 | 659 | 668 | 9,600 |
2010/06/24 | 665 | 669 | 663 | 669 | 500 |
2010/06/23 | 662 | 670 | 662 | 670 | 700 |
2010/06/22 | 670 | 670 | 661 | 661 | 700 |
2010/06/21 | 665 | 674 | 665 | 670 | 800 |
2010/06/18 | 667 | 667 | 665 | 666 | 1,500 |
2010/06/17 | 672 | 676 | 667 | 667 | 1,100 |
2010/06/16 | 675 | 675 | 669 | 669 | 800 |
2010/06/15 | 668 | 676 | 667 | 676 | 600 |
2010/06/14 | 668 | 679 | 668 | 670 | 1,500 |
2010/06/11 | 677 | 677 | 666 | 672 | 3,600 |
2010/06/10 | 667 | 667 | 665 | 666 | 700 |
2010/06/09 | 677 | 677 | 677 | 677 | 200 |
2010/06/08 | 661 | 674 | 661 | 674 | 1,500 |
2010/06/07 | 665 | 665 | 662 | 662 | 2,000 |
2010/06/04 | 673 | 674 | 667 | 674 | 600 |
2010/06/03 | 663 | 672 | 663 | 668 | 1,000 |
2010/06/02 | 673 | 673 | 673 | 673 | 500 |
2010/06/01 | 661 | 661 | 661 | 661 | 400 |
2010/05/31 | 661 | 664 | 661 | 664 | 600 |
2010/05/28 | 666 | 666 | 661 | 661 | 2,200 |
2010/05/27 | 661 | 670 | 660 | 662 | 1,300 |
2010/05/26 | 666 | 673 | 662 | 663 | 2,300 |
2010/05/25 | 670 | 674 | 665 | 674 | 1,300 |
2010/05/24 | 662 | 679 | 662 | 679 | 3,300 |
2010/05/21 | 670 | 676 | 661 | 662 | 3,700 |
2010/05/20 | 673 | 673 | 670 | 673 | 700 |
2010/05/19 | 675 | 680 | 673 | 678 | 1,500 |
2010/05/18 | 680 | 681 | 675 | 681 | 1,100 |
2010/05/17 | 676 | 681 | 675 | 680 | 1,300 |
2010/05/14 | 678 | 686 | 677 | 678 | 1,300 |
2010/05/13 | 680 | 687 | 677 | 683 | 2,700 |
2010/05/12 | 685 | 685 | 680 | 682 | 1,000 |
2010/05/11 | 680 | 687 | 680 | 681 | 900 |
2010/05/10 | 677 | 685 | 675 | 680 | 1,000 |
2010/05/07 | 680 | 706 | 670 | 675 | 10,800 |
2010/05/06 | 683 | 688 | 681 | 681 | 2,500 |
2010/04/30 | 687 | 695 | 686 | 686 | 1,300 |
2010/04/28 | 692 | 692 | 687 | 688 | 1,700 |
2010/04/27 | 691 | 695 | 691 | 691 | 800 |
2010/04/26 | 688 | 695 | 688 | 695 | 1,900 |
2010/04/23 | 691 | 695 | 688 | 688 | 1,000 |
2010/04/22 | 691 | 695 | 686 | 690 | 3,200 |
2010/04/21 | 685 | 692 | 682 | 690 | 2,000 |
2010/04/20 | 681 | 699 | 681 | 692 | 2,100 |
2010/04/19 | 694 | 695 | 688 | 688 | 1,400 |
2010/04/16 | 695 | 697 | 695 | 695 | 500 |
2010/04/15 | 695 | 698 | 685 | 695 | 1,400 |
2010/04/14 | 694 | 697 | 685 | 686 | 2,200 |
2010/04/13 | 689 | 696 | 685 | 690 | 800 |
2010/04/12 | 689 | 690 | 683 | 685 | 1,200 |
2010/04/09 | 682 | 689 | 682 | 689 | 900 |
2010/04/08 | 692 | 693 | 681 | 681 | 3,300 |
2010/04/07 | 685 | 692 | 684 | 692 | 1,500 |
2010/04/06 | 688 | 688 | 683 | 683 | 1,400 |
2010/04/05 | 688 | 690 | 685 | 685 | 1,600 |
2010/04/02 | 692 | 692 | 685 | 686 | 1,400 |
2010/04/01 | 690 | 694 | 690 | 694 | 700 |
2010/03/31 | 684 | 695 | 684 | 694 | 2,800 |
2010/03/30 | 684 | 685 | 681 | 684 | 1,500 |
2010/03/29 | 676 | 684 | 670 | 684 | 7,200 |
2010/03/26 | 705 | 718 | 703 | 718 | 5,500 |
2010/03/25 | 699 | 704 | 699 | 701 | 4,300 |
2010/03/24 | 704 | 704 | 700 | 703 | 3,300 |
2010/03/23 | 701 | 704 | 699 | 699 | 2,400 |
2010/03/19 | 702 | 702 | 700 | 700 | 1,000 |
2010/03/18 | 700 | 702 | 700 | 702 | 2,200 |
2010/03/17 | 694 | 700 | 693 | 700 | 900 |
2010/03/16 | 693 | 696 | 692 | 692 | 1,500 |
2010/03/15 | 690 | 699 | 690 | 691 | 1,500 |
2010/03/12 | 700 | 701 | 700 | 700 | 4,400 |
2010/03/11 | 699 | 700 | 699 | 700 | 500 |
2010/03/10 | 699 | 699 | 690 | 690 | 1,200 |
2010/03/09 | 696 | 698 | 696 | 698 | 300 |
2010/03/08 | 694 | 696 | 693 | 693 | 400 |
2010/03/05 | 692 | 694 | 682 | 694 | 2,100 |
2010/03/04 | 689 | 694 | 685 | 685 | 1,600 |
2010/03/03 | 690 | 695 | 685 | 692 | 1,500 |
2010/03/02 | 691 | 698 | 687 | 697 | 1,000 |
2010/03/01 | 691 | 691 | 688 | 691 | 400 |
2010/02/26 | 685 | 695 | 681 | 694 | 1,100 |
2010/02/25 | 686 | 690 | 684 | 690 | 1,300 |
2010/02/24 | 690 | 690 | 685 | 685 | 1,100 |
2010/02/23 | 692 | 692 | 690 | 690 | 300 |
2010/02/22 | 674 | 694 | 674 | 694 | 1,100 |
2010/02/19 | 680 | 680 | 674 | 674 | 400 |
2010/02/18 | 680 | 680 | 680 | 680 | 1,000 |
2010/02/17 | 679 | 680 | 670 | 679 | 1,200 |
2010/02/16 | 673 | 673 | 673 | 673 | 100 |
2010/02/15 | 680 | 680 | 672 | 678 | 2,700 |
2010/02/12 | 698 | 698 | 685 | 686 | 1,200 |
2010/02/10 | 678 | 698 | 678 | 698 | 700 |
2010/02/09 | 680 | 688 | 676 | 688 | 3,600 |
2010/02/08 | 679 | 681 | 679 | 680 | 1,000 |
2010/02/05 | 683 | 684 | 682 | 683 | 600 |
2010/02/04 | 686 | 687 | 685 | 687 | 500 |
2010/02/03 | 680 | 687 | 680 | 687 | 700 |
2010/02/02 | 679 | 685 | 679 | 681 | 500 |
2010/02/01 | 679 | 685 | 679 | 685 | 1,200 |
2010/01/29 | 680 | 684 | 677 | 677 | 1,300 |
2010/01/28 | 680 | 686 | 678 | 686 | 2,600 |
2010/01/27 | 685 | 690 | 685 | 685 | 1,700 |
2010/01/26 | 686 | 686 | 680 | 686 | 600 |
2010/01/25 | 682 | 688 | 679 | 688 | 5,300 |
2010/01/22 | 686 | 686 | 682 | 686 | 1,300 |
2010/01/21 | 681 | 687 | 681 | 681 | 1,300 |
2010/01/20 | 681 | 684 | 679 | 684 | 2,200 |
2010/01/19 | 682 | 682 | 679 | 682 | 500 |
2010/01/18 | 687 | 687 | 680 | 680 | 1,200 |
2010/01/15 | 688 | 690 | 681 | 683 | 2,300 |
2010/01/14 | 688 | 688 | 683 | 688 | 1,400 |
2010/01/13 | 688 | 688 | 687 | 687 | 800 |
2010/01/12 | 688 | 688 | 683 | 688 | 1,200 |
2010/01/08 | 684 | 687 | 680 | 686 | 1,100 |
2010/01/07 | 679 | 683 | 678 | 683 | 1,700 |
2010/01/06 | 676 | 680 | 675 | 676 | 1,800 |
2010/01/05 | 679 | 679 | 676 | 676 | 1,500 |
2010/01/04 | 680 | 689 | 679 | 679 | 900 |