1828 田辺工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-277857937817927,600792
2020-11-267837857827834,100783
2020-11-2578579278478512,200785
2020-11-2478078477878010,200780
2020-11-207727867727807,400780
2020-11-197857877767873,700787
2020-11-187757857707855,700785
2020-11-177777817747758,800775
2020-11-1676177676177310,800773
2020-11-137637687617624,100762
2020-11-127687717607716,800771
2020-11-117747747687703,300770
2020-11-1076677376576716,000767
2020-11-0977777775676537,300765
2020-11-0678579677779212,000792
2020-11-0576278576277810,600778
2020-11-047547657537628,700762
2020-11-027407507377484,600748
2020-10-3075875872773222,700732
2020-10-297577577527526,400752
2020-10-287677677567576,900757
2020-10-277707707627678,400767
2020-10-267767767687704,800770
2020-10-2378778976776713,200767
2020-10-228008007877877,300787
2020-10-217958007947987,200798
2020-10-208008007947984,100798
2020-10-197967987917984,700798
2020-10-167997997877928,400792
2020-10-158048047937999,600799
2020-10-148028048008032,300803
2020-10-138088088038034,300803
2020-10-128038078038063,900806
2020-10-098068068018051,800805
2020-10-088068067948028,300802
2020-10-078088108038064,700806
2020-10-068068108018084,000808
2020-10-057988037928035,600803
2020-10-0280680878078812,500788
2020-09-3080680979780511,200805
2020-09-2981981980180819,400808
2020-09-2883283882683810,900838
2020-09-2582883182182916,700829
2020-09-2482682881581616,500816
2020-09-2380083079682636,700826
2020-09-187907937827939,300793
2020-09-177877917877897,800789
2020-09-167837877807876,000787
2020-09-157897897797837,800783
2020-09-1477278477078114,000781
2020-09-117757757687725,400772
2020-09-107727747677707,100770
2020-09-097607687597687,100768
2020-09-087637687587676,600767
2020-09-077607647567599,700759
2020-09-047497627467579,400757
2020-09-037537617527578,700757
2020-09-027557557497506,300750
2020-09-017547547507506,000750
2020-08-317537587527527,100752
2020-08-2876176774975019,000750
2020-08-277717717547556,600755
2020-08-267737737627625,500762
2020-08-257777847717739,600773
2020-08-2477977977277720,200777
2020-08-217687777687681,600768
2020-08-207767767677674,900767
2020-08-1976078476077716,100777
2020-08-187637637557591,400759
2020-08-177707707567566,300756
2020-08-1475076675076410,600764
2020-08-137787787597605,900760
2020-08-127577707577705,800770
2020-08-1175578873576031,100760
2020-08-0774575473375040,300750
2020-08-0669571569571512,800715
2020-08-0569470069269212,700692
2020-08-0469069468768912,200689
2020-08-036866906836896,600689
2020-07-3170170168168614,500686
2020-07-307107107027026,000702
2020-07-2972672670470816,300708
2020-07-287207267177196,000719
2020-07-277257257147157,900715
2020-07-227307317177249,700724
2020-07-217287317247313,400731
2020-07-207407407247286,700728
2020-07-1774774772672819,000728
2020-07-167407417357416,300741
2020-07-157327387257387,400738
2020-07-147307327217305,400730
2020-07-1373373571673410,900734
2020-07-1075975971872440,300724
2020-07-0974874873674412,900744
2020-07-0873875573674816,300748
2020-07-077317387307386,900738
2020-07-0672073472073013,100730
2020-07-037127167087165,700716
2020-07-0271372070571011,800710
2020-07-017197207097117,800711
2020-06-307157217127148,400714
2020-06-2971672171071010,500710
2020-06-2672472571572513,000725
2020-06-2573173171771912,100719
2020-06-2473874272673139,500731
2020-06-237437437357383,900738
2020-06-227437447377387,600738
2020-06-1973674573174311,700743
2020-06-1873174072573121,100731
2020-06-1772673872372820,600728
2020-06-167237337197337,800733
2020-06-1574074170670720,100707
2020-06-1270573070373034,700730
2020-06-1175875873174027,000740
2020-06-1075776975476119,400761
2020-06-0977078574375389,100753
2020-06-0872373372372515,000725
2020-06-057197217127168,700716
2020-06-0473073571571627,800716
2020-06-0371873071872323,300723
2020-06-0271371770771715,300717
2020-06-0171871870670630,000706
2020-05-2971471771171310,600713
2020-05-2871571970771518,600715
2020-05-2771371370270920,300709
2020-05-2671372070871121,100711
2020-05-2570171770071025,000710
2020-05-2271271269670129,800701
2020-05-2171672071171217,600712
2020-05-2071872371071430,700714
2020-05-1972573370970925,000709
2020-05-1871372270171751,900717
2020-05-1575977574877323,500773
2020-05-1477077074174638,900746
2020-05-1378478776677343,900773
2020-05-12800842780795150,800795
2020-05-1172773271873219,500732
2020-05-0871071670571616,600716
2020-05-0768771567171325,400713
2020-05-0166668165368136,000681
2020-04-306606706556679,700667
2020-04-286566586476537,600653
2020-04-2764466164165113,800651
2020-04-2464065463263414,000634
2020-04-236376506336407,300640
2020-04-2264464463063213,600632
2020-04-2166366764464813,100648
2020-04-2064267764167522,900675
2020-04-1763363762563212,100632
2020-04-1663163962063011,500630
2020-04-1564964962863312,900633
2020-04-146386506286437,800643
2020-04-136566566366369,400636
2020-04-106636636426546,900654
2020-04-0963965863564321,400643
2020-04-0863064161964111,200641
2020-04-0761563660863113,900631
2020-04-0659361658760515,600605
2020-04-0359260757458331,500583
2020-04-0261663158058234,900582
2020-04-0165867762162618,600626
2020-03-316816986656708,100670
2020-03-3068569867068515,500685
2020-03-2772573671273614,700736
2020-03-2670072970071712,000717
2020-03-2571073171073117,000731
2020-03-2468869067568811,500688
2020-03-2366967063466816,300668
2020-03-1966068163664924,600649
2020-03-1865967565365913,300659
2020-03-1760365059963614,200636
2020-03-1663965062262224,800622
2020-03-1362164459062640,900626
2020-03-1269970066067127,600671
2020-03-1171572769269416,400694
2020-03-1069072165971235,300712
2020-03-0975075570170937,500709
2020-03-0678979677078210,100782
2020-03-0579380579380411,900804
2020-03-0476178876178531,100785
2020-03-0380480476976910,700769
2020-03-0272082272078533,300785
2020-02-2876377970272555,300725
2020-02-2785485681382335,900823
2020-02-2686186682586127,000861
2020-02-2585188985187619,100876
2020-02-219169199079112,200911
2020-02-209229309089165,100916
2020-02-199009209009187,000918
2020-02-189079099009019,000901
2020-02-1792792990991412,200914
2020-02-1495395693994214,600942
2020-02-139609649479535,900953
2020-02-129739779609607,400960
2020-02-1095899194198037,700980
2020-02-0794594593094314,500943
2020-02-0692394792294413,000944
2020-02-059299299169164,300916
2020-02-049029258969255,300925
2020-02-0388590788590211,500902
2020-01-3188892088891520,800915
2020-01-3091291887589730,600897
2020-01-2993293790092137,600921
2020-01-2894197593293924,100939
2020-01-2795897393095318,200953
2020-01-2499299697298312,500983
2020-01-231,0001,00399399710,100997
2020-01-221,0011,0059971,0049,4001,004
2020-01-211,0071,0099961,00121,5001,001
2020-01-201,0121,01299099835,600998
2020-01-1797898096697511,600975
2020-01-1697998797397515,800975
2020-01-1594996994996417,300964
2020-01-1495596094995111,400951
2020-01-1096396393995517,200955
2020-01-0994696094195617,900956
2020-01-0895896089894348,500943
2020-01-0797099096697027,500970
2020-01-0698798795097080,900970

分割・併合履歴 : [2017-03-29]1株→2株 [1994-03-28]1株→1.2株