1828 田辺工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 894 | 898 | 890 | 898 | 6,800 | 898 |
2021-04-19 | 889 | 895 | 888 | 890 | 6,500 | 890 |
2021-04-16 | 889 | 889 | 881 | 888 | 4,700 | 888 |
2021-04-15 | 891 | 891 | 881 | 884 | 4,100 | 884 |
2021-04-14 | 884 | 894 | 884 | 885 | 4,400 | 885 |
2021-04-13 | 894 | 896 | 890 | 894 | 3,700 | 894 |
2021-04-12 | 890 | 894 | 888 | 893 | 4,300 | 893 |
2021-04-09 | 883 | 888 | 882 | 888 | 3,800 | 888 |
2021-04-08 | 882 | 884 | 878 | 882 | 4,500 | 882 |
2021-04-07 | 882 | 891 | 881 | 882 | 4,600 | 882 |
2021-04-06 | 892 | 893 | 881 | 881 | 4,300 | 881 |
2021-04-05 | 878 | 907 | 871 | 889 | 11,500 | 889 |
2021-04-02 | 870 | 878 | 867 | 869 | 4,900 | 869 |
2021-04-01 | 881 | 885 | 868 | 870 | 12,000 | 870 |
2021-03-31 | 885 | 888 | 880 | 880 | 7,200 | 880 |
2021-03-30 | 885 | 894 | 883 | 891 | 40,000 | 891 |
2021-03-29 | 918 | 919 | 911 | 916 | 15,000 | 916 |
2021-03-26 | 919 | 922 | 914 | 916 | 11,000 | 916 |
2021-03-25 | 908 | 915 | 907 | 914 | 9,600 | 914 |
2021-03-24 | 915 | 916 | 901 | 907 | 9,100 | 907 |
2021-03-23 | 917 | 925 | 914 | 919 | 12,800 | 919 |
2021-03-22 | 901 | 914 | 901 | 914 | 20,700 | 914 |
2021-03-19 | 897 | 905 | 897 | 905 | 5,800 | 905 |
2021-03-18 | 901 | 905 | 897 | 897 | 17,100 | 897 |
2021-03-17 | 904 | 905 | 898 | 901 | 5,600 | 901 |
2021-03-16 | 905 | 905 | 898 | 904 | 4,700 | 904 |
2021-03-15 | 908 | 908 | 900 | 905 | 6,200 | 905 |
2021-03-12 | 912 | 912 | 900 | 900 | 10,900 | 900 |
2021-03-11 | 900 | 915 | 878 | 905 | 30,000 | 905 |
2021-03-10 | 905 | 906 | 890 | 896 | 6,700 | 896 |
2021-03-09 | 890 | 900 | 890 | 900 | 7,900 | 900 |
2021-03-08 | 884 | 895 | 884 | 888 | 11,800 | 888 |
2021-03-05 | 882 | 882 | 866 | 881 | 6,800 | 881 |
2021-03-04 | 884 | 884 | 878 | 880 | 3,700 | 880 |
2021-03-03 | 885 | 885 | 877 | 884 | 6,600 | 884 |
2021-03-02 | 870 | 879 | 866 | 875 | 7,700 | 875 |
2021-03-01 | 862 | 874 | 862 | 868 | 10,200 | 868 |
2021-02-26 | 866 | 867 | 856 | 861 | 7,600 | 861 |
2021-02-25 | 868 | 873 | 850 | 871 | 19,100 | 871 |
2021-02-24 | 872 | 873 | 856 | 857 | 8,700 | 857 |
2021-02-22 | 872 | 877 | 865 | 867 | 11,600 | 867 |
2021-02-19 | 864 | 865 | 855 | 862 | 6,500 | 862 |
2021-02-18 | 866 | 870 | 856 | 856 | 9,500 | 856 |
2021-02-17 | 861 | 866 | 859 | 864 | 7,900 | 864 |
2021-02-16 | 881 | 881 | 863 | 864 | 20,900 | 864 |
2021-02-15 | 880 | 880 | 873 | 879 | 7,300 | 879 |
2021-02-12 | 873 | 879 | 870 | 878 | 7,100 | 878 |
2021-02-10 | 878 | 878 | 866 | 872 | 12,400 | 872 |
2021-02-09 | 900 | 901 | 858 | 876 | 81,200 | 876 |
2021-02-08 | 847 | 861 | 843 | 861 | 13,700 | 861 |
2021-02-05 | 830 | 844 | 829 | 840 | 6,200 | 840 |
2021-02-04 | 833 | 839 | 831 | 839 | 4,000 | 839 |
2021-02-03 | 827 | 833 | 825 | 831 | 2,800 | 831 |
2021-02-02 | 821 | 829 | 819 | 825 | 2,900 | 825 |
2021-02-01 | 817 | 825 | 817 | 821 | 3,700 | 821 |
2021-01-29 | 834 | 835 | 815 | 815 | 8,900 | 815 |
2021-01-28 | 830 | 835 | 827 | 831 | 2,600 | 831 |
2021-01-27 | 832 | 840 | 830 | 830 | 4,500 | 830 |
2021-01-26 | 836 | 840 | 832 | 840 | 3,200 | 840 |
2021-01-25 | 841 | 843 | 837 | 837 | 3,100 | 837 |
2021-01-22 | 846 | 846 | 840 | 840 | 3,700 | 840 |
2021-01-21 | 848 | 852 | 845 | 850 | 5,800 | 850 |
2021-01-20 | 848 | 848 | 846 | 848 | 2,100 | 848 |
2021-01-19 | 840 | 847 | 840 | 847 | 2,400 | 847 |
2021-01-18 | 848 | 848 | 842 | 843 | 4,100 | 843 |
2021-01-15 | 847 | 850 | 844 | 848 | 3,600 | 848 |
2021-01-14 | 844 | 850 | 844 | 846 | 3,700 | 846 |
2021-01-13 | 844 | 844 | 842 | 844 | 1,300 | 844 |
2021-01-12 | 845 | 852 | 843 | 845 | 8,100 | 845 |
2021-01-08 | 822 | 843 | 817 | 843 | 10,000 | 843 |
2021-01-07 | 814 | 822 | 814 | 820 | 3,100 | 820 |
2021-01-06 | 820 | 824 | 810 | 810 | 5,800 | 810 |
2021-01-05 | 835 | 839 | 820 | 820 | 5,000 | 820 |
2021-01-04 | 843 | 843 | 821 | 840 | 5,200 | 840 |
分割・併合履歴 : [2017-03-29]1株→2株 [1994-03-28]1株→1.2株