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 |
---|---|---|---|---|---|
2015/12/30 | 690 | 691 | 689 | 689 | 2,400 |
2015/12/29 | 679 | 690 | 679 | 689 | 4,000 |
2015/12/28 | 677 | 690 | 677 | 686 | 2,600 |
2015/12/25 | 681 | 682 | 677 | 677 | 18,000 |
2015/12/24 | 684 | 684 | 681 | 682 | 12,700 |
2015/12/22 | 688 | 688 | 684 | 684 | 5,100 |
2015/12/21 | 690 | 690 | 685 | 686 | 8,600 |
2015/12/18 | 690 | 694 | 688 | 690 | 4,900 |
2015/12/17 | 692 | 693 | 689 | 692 | 5,100 |
2015/12/16 | 690 | 693 | 685 | 688 | 8,400 |
2015/12/15 | 687 | 690 | 686 | 686 | 5,700 |
2015/12/14 | 691 | 693 | 687 | 687 | 6,400 |
2015/12/11 | 699 | 699 | 690 | 693 | 9,200 |
2015/12/10 | 693 | 693 | 689 | 689 | 3,800 |
2015/12/09 | 693 | 694 | 687 | 693 | 9,000 |
2015/12/08 | 699 | 699 | 691 | 693 | 5,300 |
2015/12/07 | 700 | 701 | 697 | 698 | 6,700 |
2015/12/04 | 695 | 700 | 695 | 699 | 3,600 |
2015/12/03 | 695 | 699 | 695 | 699 | 3,600 |
2015/12/02 | 700 | 700 | 691 | 695 | 8,300 |
2015/12/01 | 695 | 699 | 695 | 699 | 4,600 |
2015/11/30 | 690 | 695 | 690 | 695 | 3,400 |
2015/11/27 | 695 | 698 | 690 | 690 | 7,000 |
2015/11/26 | 691 | 694 | 691 | 694 | 3,700 |
2015/11/25 | 692 | 692 | 688 | 688 | 6,700 |
2015/11/24 | 685 | 692 | 685 | 692 | 8,100 |
2015/11/20 | 686 | 689 | 683 | 689 | 6,800 |
2015/11/19 | 687 | 690 | 687 | 689 | 5,400 |
2015/11/18 | 685 | 691 | 685 | 689 | 5,700 |
2015/11/17 | 688 | 688 | 685 | 687 | 8,200 |
2015/11/16 | 695 | 695 | 680 | 686 | 22,000 |
2015/11/13 | 694 | 698 | 693 | 696 | 9,200 |
2015/11/12 | 697 | 698 | 694 | 697 | 15,800 |
2015/11/11 | 696 | 702 | 696 | 697 | 6,100 |
2015/11/10 | 699 | 704 | 695 | 700 | 6,300 |
2015/11/09 | 697 | 709 | 696 | 699 | 7,900 |
2015/11/06 | 703 | 710 | 691 | 696 | 14,200 |
2015/11/05 | 701 | 710 | 701 | 703 | 5,300 |
2015/11/04 | 707 | 707 | 704 | 705 | 2,500 |
2015/11/02 | 702 | 707 | 702 | 702 | 3,300 |
2015/10/30 | 708 | 713 | 705 | 705 | 6,800 |
2015/10/29 | 706 | 712 | 706 | 712 | 3,900 |
2015/10/28 | 707 | 711 | 707 | 711 | 4,300 |
2015/10/27 | 711 | 714 | 708 | 708 | 1,300 |
2015/10/26 | 714 | 714 | 707 | 711 | 3,300 |
2015/10/23 | 716 | 716 | 712 | 713 | 2,200 |
2015/10/22 | 718 | 718 | 709 | 710 | 1,200 |
2015/10/21 | 707 | 718 | 707 | 718 | 2,200 |
2015/10/20 | 713 | 713 | 707 | 707 | 1,100 |
2015/10/19 | 710 | 710 | 704 | 707 | 3,100 |
2015/10/16 | 719 | 720 | 712 | 715 | 4,000 |
2015/10/15 | 708 | 718 | 708 | 715 | 3,300 |
2015/10/14 | 705 | 708 | 702 | 705 | 3,800 |
2015/10/13 | 700 | 705 | 700 | 702 | 8,900 |
2015/10/09 | 702 | 708 | 702 | 708 | 4,400 |
2015/10/08 | 706 | 709 | 701 | 704 | 10,200 |
2015/10/07 | 713 | 716 | 709 | 710 | 8,000 |
2015/10/06 | 714 | 714 | 710 | 713 | 3,500 |
2015/10/05 | 710 | 712 | 705 | 709 | 7,600 |
2015/10/02 | 721 | 721 | 703 | 707 | 6,400 |
2015/10/01 | 708 | 724 | 708 | 709 | 4,700 |
2015/09/30 | 707 | 712 | 705 | 707 | 8,700 |
2015/09/29 | 718 | 718 | 705 | 705 | 14,100 |
2015/09/28 | 725 | 725 | 715 | 719 | 15,500 |
2015/09/25 | 738 | 738 | 721 | 730 | 21,300 |
2015/09/24 | 736 | 741 | 729 | 729 | 12,000 |
2015/09/18 | 748 | 748 | 740 | 744 | 3,800 |
2015/09/17 | 745 | 751 | 725 | 748 | 14,500 |
2015/09/16 | 749 | 749 | 744 | 747 | 3,500 |
2015/09/15 | 743 | 749 | 736 | 744 | 5,900 |
2015/09/14 | 739 | 741 | 737 | 737 | 6,600 |
2015/09/11 | 735 | 739 | 735 | 739 | 5,300 |
2015/09/10 | 732 | 742 | 732 | 738 | 3,000 |
2015/09/09 | 747 | 747 | 732 | 739 | 4,200 |
2015/09/08 | 750 | 750 | 730 | 730 | 3,200 |
2015/09/07 | 737 | 737 | 727 | 728 | 6,000 |
2015/09/04 | 755 | 760 | 740 | 744 | 6,700 |
2015/09/03 | 753 | 755 | 749 | 749 | 2,300 |
2015/09/02 | 750 | 765 | 745 | 753 | 4,400 |
2015/09/01 | 760 | 762 | 750 | 750 | 4,500 |
2015/08/31 | 762 | 764 | 755 | 760 | 5,400 |
2015/08/28 | 748 | 763 | 748 | 757 | 3,200 |
2015/08/27 | 742 | 758 | 742 | 746 | 6,000 |
2015/08/26 | 718 | 738 | 718 | 734 | 7,100 |
2015/08/25 | 700 | 751 | 700 | 718 | 21,700 |
2015/08/24 | 771 | 775 | 751 | 751 | 14,400 |
2015/08/21 | 774 | 776 | 774 | 774 | 5,400 |
2015/08/20 | 775 | 778 | 775 | 775 | 4,700 |
2015/08/19 | 776 | 778 | 776 | 778 | 3,200 |
2015/08/18 | 779 | 780 | 777 | 777 | 3,200 |
2015/08/17 | 776 | 779 | 775 | 778 | 3,300 |
2015/08/14 | 774 | 778 | 774 | 777 | 2,100 |
2015/08/13 | 773 | 778 | 773 | 777 | 4,200 |
2015/08/12 | 780 | 780 | 774 | 778 | 3,200 |
2015/08/11 | 778 | 781 | 777 | 777 | 10,000 |
2015/08/10 | 782 | 782 | 777 | 779 | 3,600 |
2015/08/07 | 777 | 780 | 777 | 778 | 6,900 |
2015/08/06 | 780 | 780 | 777 | 779 | 5,100 |
2015/08/05 | 779 | 780 | 776 | 779 | 2,300 |
2015/08/04 | 779 | 785 | 776 | 777 | 6,700 |
2015/08/03 | 780 | 780 | 779 | 779 | 4,900 |
2015/07/31 | 779 | 786 | 778 | 781 | 7,000 |
2015/07/30 | 780 | 780 | 778 | 779 | 3,800 |
2015/07/29 | 778 | 783 | 778 | 783 | 4,100 |
2015/07/28 | 777 | 786 | 776 | 778 | 12,200 |
2015/07/27 | 780 | 782 | 778 | 778 | 6,300 |
2015/07/24 | 784 | 787 | 782 | 782 | 3,600 |
2015/07/23 | 788 | 788 | 778 | 787 | 6,000 |
2015/07/22 | 782 | 784 | 782 | 782 | 1,900 |
2015/07/21 | 786 | 787 | 781 | 782 | 3,200 |
2015/07/17 | 787 | 788 | 784 | 785 | 2,700 |
2015/07/16 | 788 | 790 | 781 | 784 | 4,200 |
2015/07/15 | 786 | 788 | 782 | 788 | 2,900 |
2015/07/14 | 789 | 789 | 780 | 786 | 4,000 |
2015/07/13 | 775 | 779 | 771 | 779 | 4,100 |
2015/07/10 | 764 | 776 | 761 | 768 | 7,400 |
2015/07/09 | 760 | 770 | 756 | 766 | 13,800 |
2015/07/08 | 778 | 779 | 761 | 768 | 15,500 |
2015/07/07 | 789 | 789 | 772 | 777 | 39,600 |
2015/07/06 | 793 | 793 | 791 | 791 | 8,600 |
2015/07/03 | 800 | 800 | 791 | 793 | 3,400 |
2015/07/02 | 800 | 800 | 791 | 794 | 3,800 |
2015/07/01 | 796 | 800 | 790 | 792 | 4,200 |
2015/06/30 | 789 | 794 | 789 | 789 | 3,600 |
2015/06/29 | 788 | 795 | 788 | 790 | 7,200 |
2015/06/26 | 791 | 795 | 789 | 790 | 4,100 |
2015/06/25 | 789 | 794 | 789 | 791 | 3,400 |
2015/06/24 | 793 | 793 | 785 | 792 | 6,000 |
2015/06/23 | 787 | 794 | 785 | 789 | 7,100 |
2015/06/22 | 785 | 788 | 785 | 787 | 4,800 |
2015/06/19 | 786 | 788 | 784 | 786 | 6,400 |
2015/06/18 | 786 | 793 | 786 | 786 | 5,600 |
2015/06/17 | 785 | 789 | 784 | 786 | 6,000 |
2015/06/16 | 796 | 796 | 788 | 788 | 2,300 |
2015/06/15 | 787 | 796 | 787 | 792 | 5,100 |
2015/06/12 | 790 | 794 | 787 | 790 | 12,100 |
2015/06/11 | 796 | 796 | 787 | 789 | 5,800 |
2015/06/10 | 788 | 793 | 787 | 787 | 6,900 |
2015/06/09 | 790 | 790 | 788 | 788 | 5,700 |
2015/06/08 | 793 | 795 | 791 | 791 | 4,900 |
2015/06/05 | 796 | 796 | 794 | 794 | 5,800 |
2015/06/04 | 797 | 798 | 795 | 796 | 6,300 |
2015/06/03 | 800 | 800 | 796 | 797 | 3,500 |
2015/06/02 | 800 | 800 | 795 | 795 | 2,600 |
2015/06/01 | 797 | 801 | 796 | 801 | 2,400 |
2015/05/29 | 798 | 798 | 793 | 797 | 1,400 |
2015/05/28 | 799 | 799 | 792 | 795 | 4,500 |
2015/05/27 | 802 | 802 | 795 | 797 | 3,600 |
2015/05/26 | 801 | 805 | 800 | 801 | 5,900 |
2015/05/25 | 800 | 800 | 796 | 797 | 3,300 |
2015/05/22 | 800 | 800 | 793 | 796 | 4,300 |
2015/05/21 | 798 | 798 | 792 | 792 | 2,900 |
2015/05/20 | 789 | 793 | 787 | 793 | 2,600 |
2015/05/19 | 786 | 793 | 786 | 789 | 4,900 |
2015/05/18 | 785 | 789 | 785 | 789 | 6,400 |
2015/05/15 | 784 | 787 | 784 | 784 | 1,600 |
2015/05/14 | 790 | 790 | 782 | 782 | 3,300 |
2015/05/13 | 785 | 787 | 783 | 785 | 2,300 |
2015/05/12 | 786 | 787 | 780 | 785 | 5,900 |
2015/05/11 | 790 | 790 | 784 | 786 | 10,700 |
2015/05/08 | 790 | 795 | 789 | 793 | 12,000 |
2015/05/07 | 800 | 800 | 795 | 795 | 16,800 |
2015/05/01 | 805 | 819 | 796 | 819 | 24,600 |
2015/04/30 | 812 | 873 | 809 | 810 | 26,300 |
2015/04/28 | 813 | 814 | 810 | 810 | 5,400 |
2015/04/27 | 807 | 811 | 807 | 810 | 1,500 |
2015/04/24 | 812 | 812 | 806 | 807 | 1,700 |
2015/04/23 | 806 | 812 | 806 | 811 | 1,800 |
2015/04/22 | 806 | 810 | 806 | 809 | 700 |
2015/04/21 | 806 | 815 | 805 | 812 | 3,300 |
2015/04/20 | 808 | 813 | 808 | 811 | 2,200 |
2015/04/17 | 813 | 815 | 810 | 810 | 2,900 |
2015/04/16 | 819 | 819 | 810 | 813 | 5,300 |
2015/04/15 | 820 | 820 | 815 | 817 | 1,500 |
2015/04/14 | 814 | 816 | 814 | 816 | 1,400 |
2015/04/13 | 817 | 818 | 815 | 815 | 1,600 |
2015/04/10 | 822 | 822 | 816 | 819 | 3,400 |
2015/04/09 | 822 | 822 | 815 | 818 | 2,500 |
2015/04/08 | 811 | 815 | 807 | 814 | 3,400 |
2015/04/07 | 798 | 810 | 796 | 804 | 6,100 |
2015/04/06 | 798 | 802 | 796 | 800 | 3,400 |
2015/04/03 | 810 | 810 | 798 | 800 | 6,000 |
2015/04/02 | 798 | 815 | 798 | 801 | 5,000 |
2015/04/01 | 800 | 810 | 797 | 797 | 6,700 |
2015/03/31 | 804 | 809 | 801 | 803 | 4,000 |
2015/03/30 | 802 | 805 | 801 | 804 | 5,700 |
2015/03/27 | 802 | 820 | 798 | 803 | 23,900 |
2015/03/26 | 854 | 858 | 850 | 850 | 15,600 |
2015/03/25 | 851 | 858 | 851 | 853 | 8,400 |
2015/03/24 | 855 | 856 | 850 | 852 | 6,600 |
2015/03/23 | 850 | 855 | 848 | 853 | 7,200 |
2015/03/20 | 848 | 850 | 846 | 847 | 3,200 |
2015/03/19 | 848 | 848 | 845 | 845 | 4,200 |
2015/03/18 | 848 | 848 | 842 | 844 | 6,500 |
2015/03/17 | 843 | 849 | 843 | 846 | 2,800 |
2015/03/16 | 845 | 847 | 841 | 847 | 8,000 |
2015/03/13 | 850 | 850 | 838 | 843 | 7,700 |
2015/03/12 | 842 | 846 | 840 | 842 | 9,800 |
2015/03/11 | 839 | 840 | 834 | 840 | 2,100 |
2015/03/10 | 840 | 842 | 830 | 839 | 6,800 |
2015/03/09 | 834 | 838 | 834 | 838 | 2,400 |
2015/03/06 | 832 | 840 | 832 | 834 | 1,700 |
2015/03/05 | 832 | 839 | 831 | 831 | 2,700 |
2015/03/04 | 830 | 832 | 825 | 829 | 3,300 |
2015/03/03 | 844 | 844 | 830 | 830 | 4,400 |
2015/03/02 | 840 | 844 | 839 | 844 | 3,400 |
2015/02/27 | 845 | 847 | 840 | 844 | 7,200 |
2015/02/26 | 840 | 846 | 839 | 843 | 9,100 |
2015/02/25 | 839 | 840 | 836 | 837 | 6,100 |
2015/02/24 | 835 | 835 | 831 | 835 | 3,200 |
2015/02/23 | 822 | 833 | 821 | 833 | 6,600 |
2015/02/20 | 826 | 828 | 822 | 825 | 4,100 |
2015/02/19 | 821 | 825 | 821 | 823 | 4,000 |
2015/02/18 | 817 | 821 | 815 | 821 | 5,500 |
2015/02/17 | 812 | 819 | 812 | 817 | 1,900 |
2015/02/16 | 809 | 816 | 807 | 811 | 4,100 |
2015/02/13 | 828 | 828 | 809 | 809 | 4,200 |
2015/02/12 | 815 | 825 | 808 | 808 | 10,000 |
2015/02/10 | 808 | 815 | 805 | 811 | 4,100 |
2015/02/09 | 809 | 809 | 803 | 807 | 3,200 |
2015/02/06 | 809 | 810 | 804 | 805 | 1,600 |
2015/02/05 | 800 | 809 | 798 | 809 | 2,500 |
2015/02/04 | 802 | 806 | 802 | 805 | 4,100 |
2015/02/03 | 809 | 809 | 800 | 800 | 4,100 |
2015/02/02 | 813 | 814 | 809 | 809 | 7,200 |
2015/01/30 | 810 | 813 | 807 | 813 | 3,200 |
2015/01/29 | 811 | 811 | 807 | 810 | 2,100 |
2015/01/28 | 803 | 812 | 803 | 812 | 3,600 |
2015/01/27 | 815 | 815 | 803 | 815 | 2,500 |
2015/01/26 | 813 | 814 | 810 | 814 | 2,700 |
2015/01/23 | 807 | 815 | 807 | 813 | 5,700 |
2015/01/22 | 805 | 806 | 802 | 805 | 3,600 |
2015/01/21 | 804 | 804 | 801 | 801 | 2,100 |
2015/01/20 | 794 | 803 | 794 | 803 | 4,200 |
2015/01/19 | 793 | 798 | 793 | 795 | 2,900 |
2015/01/16 | 794 | 797 | 786 | 791 | 2,500 |
2015/01/15 | 798 | 798 | 795 | 797 | 1,900 |
2015/01/14 | 788 | 798 | 788 | 795 | 5,300 |
2015/01/13 | 789 | 798 | 784 | 798 | 5,300 |
2015/01/09 | 784 | 789 | 784 | 784 | 4,700 |
2015/01/08 | 790 | 794 | 787 | 788 | 5,100 |
2015/01/07 | 780 | 787 | 780 | 787 | 3,600 |
2015/01/06 | 786 | 793 | 781 | 784 | 6,400 |
2015/01/05 | 793 | 795 | 788 | 791 | 5,000 |