1828 田辺工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-038928978918946,700894
2022-09-3089489789189234,500892
2022-09-299009059009006,100900
2022-09-289199209109177,300917
2022-09-279159199139163,800916
2022-09-269199249159155,000915
2022-09-229159249149192,700919
2022-09-219209279189198,100919
2022-09-209199259189207,600920
2022-09-169229229189222,400922
2022-09-1591892291492051,400920
2022-09-1491791791391711,900917
2022-09-139169229169177,800917
2022-09-129179199169165,500916
2022-09-099169179119162,000916
2022-09-089139159119111,400911
2022-09-079119139109131,600913
2022-09-069139139099112,600911
2022-09-059129139079139,400913
2022-09-029089109069102,700910
2022-09-019119119059084,300908
2022-08-319089099079072,000907
2022-08-309079079039071,400907
2022-08-299079079039053,700905
2022-08-269099099059052,100905
2022-08-259049089049083,100908
2022-08-249039049019011,600901
2022-08-238999058999033,300903
2022-08-2290390590290328,300903
2022-08-199009038979035,600903
2022-08-188938988938955,100895
2022-08-1790090089289510,200895
2022-08-169019018959006,000900
2022-08-159009038988997,500899
2022-08-1290090589989911,500899
2022-08-109089089029033,300903
2022-08-0990690990090915,500909
2022-08-089119169109125,200912
2022-08-059099129059064,800906
2022-08-049119119029052,400905
2022-08-039119119049072,500907
2022-08-029109109049081,900908
2022-08-019099109049086,000908
2022-07-299109109039032,700903
2022-07-289099099049081,900908
2022-07-279049089049074,500907
2022-07-269059079039072,100907
2022-07-259049089049051,300905
2022-07-229079079009045,500904
2022-07-219049079029054,600905
2022-07-209079079029033,500903
2022-07-1991391390290714,400907
2022-07-159009028969025,200902
2022-07-148908978888973,300897
2022-07-138888938858887,500888
2022-07-128968988888887,000888
2022-07-1190990989689632,300896
2022-07-0889089788689717,800897
2022-07-0789089288488510,500885
2022-07-068908938878935,900893
2022-07-0589990388089024,700890
2022-07-0491291389689613,800896
2022-07-019009058989052,500905
2022-06-309129128999007,600900
2022-06-29---912-912
2022-06-28912914907912600912
2022-06-2790291990291711,000917
2022-06-249009069009009,200900
2022-06-239039038999001,200900
2022-06-2289890189789739,000897
2022-06-218989048938985,700898
2022-06-208998998928922,600892
2022-06-1791091088789431,700894
2022-06-169089109039101,500910
2022-06-159039089029024,200902
2022-06-149039039009003,300900
2022-06-139009049009034,900903
2022-06-109039039009002,700900
2022-06-099039039009032,800903
2022-06-088999018978993,700899
2022-06-079029028978995,000899
2022-06-069009028999021,100902
2022-06-039009028999003,300900
2022-06-029029028979011,100901
2022-06-018969008959003,800900
2022-05-318988988958961,300896
2022-05-308958988948961,300896
2022-05-278938948918932,400893
2022-05-268938948918922,500892
2022-05-258939008938932,800893
2022-05-248988988938933,000893
2022-05-239039038989021,300902
2022-05-209029028989021,200902
2022-05-198959018959001,000900
2022-05-189059058959031,100903
2022-05-179009049009001,500900
2022-05-168998998958992,000899
2022-05-138989028918992,100899
2022-05-128949008908931,300893
2022-05-118998998918941,300894
2022-05-108988988928953,600895
2022-05-099039038999032,100903
2022-05-068979038969031,100903
2022-05-029029028968963,700896
2022-04-28902906902906700906
2022-04-27900902900902400902
2022-04-26902902902902100902
2022-04-259089089009004,200900
2022-04-22908908908908300908
2022-04-21907911907909900909
2022-04-209139139109122,000912
2022-04-199079149079143,100914
2022-04-189109139089083,300908
2022-04-159109139099132,000913
2022-04-149059129059104,600910
2022-04-13902908902905800905
2022-04-129109119069061,300906
2022-04-119109129109102,600910
2022-04-089109129099122,100912
2022-04-079079139009106,600910
2022-04-069089129089091,100909
2022-04-059129129089103,200910
2022-04-049109129099121,800912
2022-04-019109129079102,500910
2022-03-3191291289891113,500911
2022-03-3091091290891072,600910
2022-03-299299319259315,000931
2022-03-289189299129296,300929
2022-03-259169189149182,000918
2022-03-249119169119162,000916
2022-03-239229229109133,300913
2022-03-229209229119113,100911
2022-03-189119149059145,500914
2022-03-179159169129122,500912
2022-03-169109129079122,900912
2022-03-159059099009083,200908
2022-03-149049089009085,500908
2022-03-119089089049041,300904
2022-03-109099099069093,100909
2022-03-099029058959005,800900
2022-03-0890891089790012,100900
2022-03-079089099049096,300909
2022-03-049089119089081,900908
2022-03-039099149089131,200913
2022-03-029149149049093,900909
2022-03-019109159109151,100915
2022-02-289089209019095,400909
2022-02-258969108959075,500907
2022-02-249009079009043,600904
2022-02-229149149009097,200909
2022-02-219299299109194,500919
2022-02-189169259139251,500925
2022-02-179329329159152,800915
2022-02-169529539259258,700925
2022-02-1592595092595015,200950
2022-02-149199259149252,100925
2022-02-109389399219306,900930
2022-02-0990893190893111,100931
2022-02-089069109009089,100908
2022-02-079069169009167,100916
2022-02-048959058959052,800905
2022-02-039059058969051,300905
2022-02-028929078929053,200905
2022-02-018988988838921,600892
2022-01-318848958778957,600895
2022-01-288828938828853,300885
2022-01-279009008808828,900882
2022-01-268989028989011,300901
2022-01-259009048959007,400900
2022-01-249009008919003,200900
2022-01-218998998918935,600893
2022-01-209029048969007,700900
2022-01-199059089009054,300905
2022-01-189109109069083,200908
2022-01-179119139099095,800909
2022-01-149149149089114,700911
2022-01-1392292290891322,300913
2022-01-129119209119143,300914
2022-01-119159159109105,700910
2022-01-079079119079104,500910
2022-01-069119119059071,800907
2022-01-059159189059116,400911
2022-01-0490492790491419,500914

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