1828 田辺工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,955 | 1,985 | 1,800 | 1,897 | 51,400 | 1,897 |
| 2025-04-03 | 1,901 | 2,020 | 1,900 | 1,995 | 27,400 | 1,995 |
| 2025-04-02 | 2,060 | 2,060 | 1,975 | 1,999 | 20,600 | 1,999 |
| 2025-04-01 | 2,110 | 2,129 | 2,051 | 2,068 | 9,400 | 2,068 |
| 2025-03-31 | 2,077 | 2,118 | 2,024 | 2,107 | 17,200 | 2,107 |
| 2025-03-28 | 2,101 | 2,146 | 2,100 | 2,120 | 26,700 | 2,120 |
| 2025-03-27 | 2,185 | 2,200 | 2,163 | 2,197 | 16,300 | 2,197 |
| 2025-03-26 | 2,193 | 2,211 | 2,185 | 2,192 | 8,300 | 2,192 |
| 2025-03-25 | 2,161 | 2,210 | 2,140 | 2,210 | 15,900 | 2,210 |
| 2025-03-24 | 2,247 | 2,248 | 2,161 | 2,176 | 50,400 | 2,176 |
| 2025-03-21 | 2,228 | 2,249 | 2,197 | 2,237 | 19,800 | 2,237 |
| 2025-03-19 | 2,146 | 2,228 | 2,130 | 2,228 | 15,700 | 2,228 |
| 2025-03-18 | 2,130 | 2,174 | 2,122 | 2,160 | 20,000 | 2,160 |
| 2025-03-17 | 2,189 | 2,196 | 2,102 | 2,120 | 22,800 | 2,120 |
| 2025-03-14 | 2,062 | 2,155 | 2,053 | 2,153 | 26,500 | 2,153 |
| 2025-03-13 | 2,002 | 2,089 | 2,000 | 2,089 | 33,400 | 2,089 |
| 2025-03-12 | 1,977 | 2,010 | 1,977 | 2,008 | 5,300 | 2,008 |
| 2025-03-11 | 1,999 | 2,012 | 1,927 | 1,982 | 26,300 | 1,982 |
| 2025-03-10 | 1,955 | 2,011 | 1,947 | 2,007 | 37,300 | 2,007 |
| 2025-03-07 | 1,940 | 1,956 | 1,935 | 1,955 | 9,100 | 1,955 |
| 2025-03-06 | 1,945 | 1,945 | 1,935 | 1,940 | 5,700 | 1,940 |
| 2025-03-05 | 1,909 | 1,955 | 1,906 | 1,928 | 7,300 | 1,928 |
| 2025-03-04 | 1,920 | 1,941 | 1,911 | 1,911 | 10,400 | 1,911 |
| 2025-03-03 | 1,945 | 1,976 | 1,945 | 1,946 | 9,900 | 1,946 |
| 2025-02-28 | 1,944 | 1,944 | 1,914 | 1,942 | 4,100 | 1,942 |
| 2025-02-27 | 1,927 | 1,945 | 1,903 | 1,945 | 9,700 | 1,945 |
| 2025-02-26 | 1,928 | 1,928 | 1,896 | 1,899 | 6,200 | 1,899 |
| 2025-02-25 | 1,888 | 1,929 | 1,876 | 1,917 | 6,800 | 1,917 |
| 2025-02-21 | 1,925 | 1,928 | 1,905 | 1,907 | 6,400 | 1,907 |
| 2025-02-20 | 1,971 | 1,971 | 1,921 | 1,925 | 4,500 | 1,925 |
| 2025-02-19 | 1,933 | 1,960 | 1,933 | 1,950 | 2,900 | 1,950 |
| 2025-02-18 | 1,940 | 1,961 | 1,925 | 1,945 | 8,500 | 1,945 |
| 2025-02-17 | 1,958 | 1,994 | 1,921 | 1,940 | 23,000 | 1,940 |
| 2025-02-14 | 1,956 | 1,956 | 1,905 | 1,930 | 13,300 | 1,930 |
| 2025-02-13 | 1,984 | 1,990 | 1,956 | 1,956 | 6,900 | 1,956 |
| 2025-02-12 | 1,925 | 1,995 | 1,922 | 1,992 | 27,600 | 1,992 |
| 2025-02-10 | 1,858 | 1,937 | 1,858 | 1,925 | 35,200 | 1,925 |
| 2025-02-07 | 1,859 | 1,888 | 1,831 | 1,831 | 36,600 | 1,831 |
| 2025-02-06 | 1,856 | 1,883 | 1,843 | 1,861 | 16,600 | 1,861 |
| 2025-02-05 | 1,839 | 1,848 | 1,833 | 1,841 | 6,300 | 1,841 |
| 2025-02-04 | 1,851 | 1,851 | 1,835 | 1,835 | 9,300 | 1,835 |
| 2025-02-03 | 1,829 | 1,852 | 1,826 | 1,844 | 4,800 | 1,844 |
| 2025-01-31 | 1,843 | 1,854 | 1,828 | 1,829 | 4,800 | 1,829 |
| 2025-01-30 | 1,842 | 1,843 | 1,835 | 1,843 | 2,400 | 1,843 |
| 2025-01-29 | 1,852 | 1,864 | 1,803 | 1,828 | 14,100 | 1,828 |
| 2025-01-28 | 1,839 | 1,845 | 1,822 | 1,845 | 3,800 | 1,845 |
| 2025-01-27 | 1,820 | 1,850 | 1,813 | 1,839 | 3,500 | 1,839 |
| 2025-01-24 | 1,819 | 1,846 | 1,803 | 1,811 | 4,100 | 1,811 |
| 2025-01-23 | 1,810 | 1,819 | 1,802 | 1,819 | 4,100 | 1,819 |
| 2025-01-22 | 1,844 | 1,847 | 1,810 | 1,810 | 40,200 | 1,810 |
| 2025-01-21 | 1,815 | 1,840 | 1,807 | 1,837 | 3,800 | 1,837 |
| 2025-01-20 | 1,823 | 1,860 | 1,805 | 1,809 | 9,800 | 1,809 |
| 2025-01-17 | 1,857 | 1,857 | 1,801 | 1,815 | 11,600 | 1,815 |
| 2025-01-16 | 1,840 | 1,842 | 1,830 | 1,842 | 6,400 | 1,842 |
| 2025-01-15 | 1,801 | 1,824 | 1,801 | 1,824 | 5,600 | 1,824 |
| 2025-01-14 | 1,803 | 1,811 | 1,795 | 1,798 | 4,900 | 1,798 |
| 2025-01-10 | 1,830 | 1,830 | 1,811 | 1,812 | 3,700 | 1,812 |
| 2025-01-09 | 1,820 | 1,850 | 1,815 | 1,830 | 5,500 | 1,830 |
| 2025-01-08 | 1,828 | 1,828 | 1,815 | 1,819 | 5,700 | 1,819 |
| 2025-01-07 | 1,858 | 1,860 | 1,834 | 1,837 | 8,400 | 1,837 |
| 2025-01-06 | 1,874 | 1,874 | 1,848 | 1,858 | 11,100 | 1,858 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1994-03-28]1株→1.2株