2668 タビオ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,348	1,348	1,302	1,339	3,900	1,339
2006-12-28	1,385	1,390	1,300	1,350	7,500	1,350
2006-12-27	1,400	1,530	1,400	1,410	48,500	1,410
2006-12-26	1,229	1,380	1,222	1,363	31,200	1,363
2006-12-25	1,225	1,226	1,197	1,225	6,700	1,225
2006-12-22	1,189	1,225	1,188	1,225	4,600	1,225
2006-12-21	1,187	1,200	1,187	1,192	2,600	1,192
2006-12-20	1,175	1,200	1,175	1,194	1,600	1,194
2006-12-19	1,200	1,200	1,185	1,185	2,200	1,185
2006-12-18	1,180	1,180	1,173	1,180	6,200	1,180
2006-12-15	1,182	1,188	1,170	1,180	7,900	1,180
2006-12-14	1,235	1,250	1,190	1,196	9,500	1,196
2006-12-13	1,200	1,204	1,200	1,204	1,500	1,204
2006-12-12	1,200	1,208	1,185	1,202	6,200	1,202
2006-12-11	1,280	1,280	1,210	1,240	9,900	1,240
2006-12-08	1,250	1,280	1,250	1,280	2,900	1,280
2006-12-07	1,200	1,280	1,200	1,280	6,100	1,280
2006-12-06	1,184	1,200	1,176	1,200	2,300	1,200
2006-12-05	1,165	1,184	1,160	1,184	4,700	1,184
2006-12-04	1,199	1,199	1,173	1,173	1,600	1,173
2006-12-01	1,203	1,220	1,165	1,201	16,600	1,201
2006-11-30	1,230	1,260	1,180	1,220	14,100	1,220
2006-11-29	1,181	1,250	1,181	1,250	12,700	1,250
2006-11-28	1,210	1,230	1,156	1,219	6,600	1,219
2006-11-27	1,100	1,230	1,085	1,230	9,700	1,230
2006-11-24	1,110	1,110	1,070	1,100	3,400	1,100
2006-11-22	1,029	1,070	1,029	1,070	6,500	1,070
2006-11-21	1,030	1,030	1,000	1,000	700	1,000
2006-11-20	999	1,005	990	1,000	30,400	1,000
2006-11-17	1,025	1,030	993	1,000	7,900	1,000
2006-11-16	1,100	1,120	1,045	1,059	11,500	1,059
2006-11-15	1,090	1,190	1,031	1,090	20,000	1,090
2006-11-14	990	1,050	990	1,030	26,200	1,030
2006-11-13	970	998	961	978	10,700	978
2006-11-10	950	960	940	960	13,100	960
2006-11-09	915	980	915	950	22,300	950
2006-11-08	908	912	908	911	2,500	911
2006-11-07	905	910	905	908	6,100	908
2006-11-06	902	908	902	905	1,900	905
2006-11-02	900	920	900	905	6,800	905
2006-11-01	906	910	900	910	7,800	910
2006-10-31	899	908	899	906	4,300	906
2006-10-30	916	919	900	901	10,800	901
2006-10-27	903	915	899	915	19,200	915
2006-10-26	890	904	888	888	9,300	888
2006-10-25	870	915	870	890	16,900	890
2006-10-24	870	878	865	865	2,300	865
2006-10-23	865	879	865	870	5,900	870
2006-10-20	860	860	858	860	8,000	860
2006-10-19	851	860	848	860	13,100	860
2006-10-18	845	849	837	849	10,900	849
2006-10-17	838	849	837	841	1,200	841
2006-10-16	842	850	840	843	7,200	843
2006-10-13	826	845	820	842	5,300	842
2006-10-12	840	845	825	825	3,400	825
2006-10-11	840	864	825	829	6,700	829
2006-10-10	840	841	821	825	19,000	825
2006-10-06	812	812	785	800	1,600	800
2006-10-05	801	812	801	812	1,500	812
2006-10-04	809	810	801	801	800	801
2006-10-03	804	805	804	805	400	805
2006-10-02	800	800	800	800	2,100	800
2006-09-29	786	792	785	791	1,300	791
2006-09-28	788	790	788	790	400	790
2006-09-27	763	782	763	782	500	782
2006-09-26	770	770	770	770	300	770
2006-09-25	774	774	770	770	1,400	770
2006-09-22	778	778	771	774	3,200	774
2006-09-21	793	798	783	798	2,300	798
2006-09-20	800	804	800	800	4,200	800
2006-09-19	805	810	805	810	900	810
2006-09-15	826	828	800	810	8,800	810
2006-09-14	826	826	826	826	200	826
2006-09-13	815	830	815	830	2,700	830
2006-09-12	849	849	810	813	9,300	813
2006-09-11	786	892	786	854	15,500	854
2006-09-08	798	798	792	792	300	792
2006-09-07	795	801	795	800	3,100	800
2006-09-06	795	799	795	799	200	799
2006-09-05	785	795	785	795	900	795
2006-09-04	795	795	785	786	800	786
2006-08-31	781	800	781	795	3,400	795
2006-08-30	780	780	780	780	200	780
2006-08-29	776	785	776	780	1,200	780
2006-08-28	780	780	778	778	500	778
2006-08-25	785	785	776	776	1,200	776
2006-08-24	782	785	775	785	1,200	785
2006-08-23	776	785	776	780	2,600	780
2006-08-22	780	786	780	786	700	786
2006-08-21	778	786	771	786	2,400	786
2006-08-18	776	776	770	770	1,100	770
2006-08-17	785	785	775	785	900	785
2006-08-16	783	783	764	783	2,600	783
2006-08-15	764	786	764	783	7,000	783
2006-08-14	776	790	772	790	1,200	790
2006-08-11	753	777	751	777	1,800	777
2006-08-10	760	764	740	763	6,300	763
2006-08-09	760	765	760	765	300	765
2006-08-08	751	775	751	770	1,900	770
2006-08-07	760	760	760	760	200	760
2006-08-04	756	760	750	760	2,400	760
2006-08-03	760	760	760	760	100	760
2006-08-02	761	761	760	760	500	760
2006-08-01	770	770	770	770	4,200	770
2006-07-31	765	770	765	770	400	770
2006-07-28	770	774	763	763	5,000	763
2006-07-27	761	765	759	762	700	762
2006-07-26	758	770	758	765	400	765
2006-07-25	788	788	749	749	5,300	749
2006-07-24	787	789	777	788	500	788
2006-07-21	790	790	773	773	700	773
2006-07-20	780	790	780	790	2,400	790
2006-07-19	770	779	765	779	1,900	779
2006-07-18	800	800	790	790	4,700	790
2006-07-14	810	810	795	795	300	795
2006-07-13	810	810	810	810	300	810
2006-07-12	802	802	788	795	600	795
2006-07-11	825	825	801	805	800	805
2006-07-10	800	800	780	800	1,200	800
2006-07-07	811	811	780	780	1,400	780
2006-07-06	810	810	810	810	1,500	810
2006-07-05	816	817	805	817	1,300	817
2006-07-04	823	845	817	826	3,600	826
2006-07-03	830	845	804	845	2,400	845
2006-06-30	850	850	830	830	3,700	830
2006-06-29	850	857	840	840	13,600	840
2006-06-28	818	860	810	837	21,200	837
2006-06-27	820	820	801	818	1,300	818
2006-06-26	818	818	790	790	1,600	790
2006-06-23	800	800	786	786	900	786
2006-06-22	820	820	800	800	1,200	800
2006-06-21	829	829	800	800	1,900	800
2006-06-20	830	830	790	800	5,500	800
2006-06-19	780	791	780	790	1,200	790
2006-06-16	765	777	765	777	800	777
2006-06-15	780	780	761	761	300	761
2006-06-14	740	760	740	760	2,000	760
2006-06-13	765	765	760	760	9,200	760
2006-06-12	760	760	760	760	500	760
2006-06-09	758	760	735	760	10,700	760
2006-06-08	765	765	756	760	3,600	760
2006-06-07	775	785	775	785	200	785
2006-06-06	790	790	775	775	900	775
2006-06-05	770	780	770	780	400	780
2006-06-02	750	765	750	765	10,200	765
2006-06-01	760	760	751	755	1,400	755
2006-05-31	761	762	760	762	1,300	762
2006-05-30	780	780	780	780	1,700	780
2006-05-29	800	800	781	785	2,000	785
2006-05-26	813	819	800	800	1,900	800
2006-05-25	791	800	790	800	1,400	800
2006-05-24	805	810	790	790	4,200	790
2006-05-23	753	806	742	802	8,500	802
2006-05-22	750	785	750	753	2,100	753
2006-05-19	750	750	735	740	6,000	740
2006-05-18	762	762	745	750	4,400	750
2006-05-17	815	815	732	760	9,200	760
2006-05-16	820	865	812	815	3,900	815
2006-05-15	849	870	839	839	3,800	839
2006-05-12	832	849	832	849	5,900	849
2006-05-11	849	886	828	865	33,900	865
2006-05-10	879	879	808	859	47,600	859
2006-05-09	780	780	780	780	300	780
2006-05-08	785	785	780	780	1,700	780
2006-05-02	775	785	775	785	1,300	785
2006-05-01	773	773	753	772	600	772
2006-04-28	772	772	772	772	200	772
2006-04-27	786	798	786	786	4,200	786
2006-04-26	776	787	776	780	1,100	780
2006-04-25	746	770	746	762	1,700	762
2006-04-24	735	757	735	746	1,500	746
2006-04-21	776	776	751	751	9,600	751
2006-04-20	775	779	775	775	2,800	775
2006-04-19	790	790	771	773	1,500	773
2006-04-18	791	791	772	777	2,200	777
2006-04-17	805	805	770	771	7,900	771
2006-04-14	805	824	785	805	30,400	805
2006-04-13	781	808	781	808	18,400	808
2006-04-12	765	770	765	769	3,900	769
2006-04-11	756	763	751	751	2,200	751
2006-04-10	763	763	751	760	2,900	760
2006-04-07	740	755	740	755	1,000	755
2006-04-06	741	750	741	750	700	750
2006-04-05	768	768	755	755	3,300	755
2006-04-04	761	770	761	768	3,500	768
2006-04-03	735	770	735	757	7,700	757
2006-03-31	725	725	716	725	1,100	725
2006-03-30	734	735	725	725	800	725
2006-03-29	720	732	720	732	2,100	732
2006-03-28	720	720	720	720	800	720
2006-03-27	710	720	700	720	6,300	720
2006-03-24	720	720	707	707	1,700	707
2006-03-23	725	725	725	725	400	725
2006-03-22	735	735	725	725	3,100	725
2006-03-20	720	735	720	735	3,900	735
2006-03-17	727	732	715	725	7,500	725
2006-03-16	731	731	727	727	600	727
2006-03-15	730	730	725	725	4,800	725
2006-03-14	724	730	723	730	400	730
2006-03-13	720	730	720	730	4,400	730
2006-03-10	711	715	711	715	400	715
2006-03-09	710	711	710	711	300	711
2006-03-08	710	710	710	710	1,300	710
2006-03-07	710	710	710	710	100	710
2006-03-06	705	710	705	710	1,100	710
2006-03-03	719	719	701	705	2,000	705
2006-03-02	720	720	720	720	900	720
2006-03-01	730	730	720	725	900	725
2006-02-28	740	740	730	730	600	730
2006-02-27	725	740	725	740	1,000	740
2006-02-24	741	741	710	739	1,900	739
2006-02-23	740	750	740	750	7,400	750
2006-02-22	724	745	720	740	2,700	740
2006-02-21	701	720	700	720	4,700	720
2006-02-20	750	750	740	740	1,100	740
2006-02-17	763	763	750	755	1,300	755
2006-02-16	775	775	759	763	4,100	763
2006-02-15	750	759	750	759	600	759
2006-02-14	751	751	740	740	2,400	740
2006-02-13	789	790	745	750	5,100	750
2006-02-10	794	794	788	790	5,700	790
2006-02-09	800	800	791	791	2,400	791
2006-02-08	795	795	790	790	4,700	790
2006-02-07	802	802	793	794	5,200	794
2006-02-06	807	807	790	804	5,300	804
2006-02-03	783	810	777	807	23,000	807
2006-02-02	800	800	790	790	1,900	790
2006-02-01	800	803	795	795	9,800	795
2006-01-31	805	808	795	803	7,800	803
2006-01-30	788	800	787	792	10,500	792
2006-01-27	755	786	755	786	7,000	786
2006-01-26	766	766	750	756	6,200	756
2006-01-25	768	768	764	765	2,800	765
2006-01-24	757	764	757	764	1,800	764
2006-01-23	752	778	752	761	3,600	761
2006-01-20	800	800	750	760	5,900	760
2006-01-19	701	760	701	750	5,600	750
2006-01-18	785	786	698	725	18,500	725
2006-01-17	785	799	785	785	10,900	785
2006-01-16	781	803	781	783	7,700	783
2006-01-13	778	780	765	780	7,900	780
2006-01-12	807	807	780	780	22,500	780
2006-01-11	800	810	800	809	5,600	809
2006-01-10	810	817	795	800	16,700	800
2006-01-06	778	803	775	790	21,600	790
2006-01-05	752	773	752	773	6,700	773
2006-01-04	769	769	750	752	6,600	752

分割・併合履歴： [2001-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31