1828 田辺工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-231,4951,4951,4851,4956,3001,495
2024-05-221,4851,4981,4791,49819,8001,498
2024-05-211,4751,4831,4751,4833,7001,483
2024-05-201,4731,4841,4601,4788,9001,478
2024-05-171,4481,4611,4311,45918,4001,459
2024-05-161,4501,4501,4311,4466,9001,446
2024-05-151,4581,4581,4411,4494,6001,449
2024-05-141,5001,5381,4411,46541,1001,465
2024-05-131,3501,3611,3351,3604,6001,360
2024-05-101,3741,3741,3511,3511,9001,351
2024-05-091,3361,3621,3361,3619001,361
2024-05-081,3311,3501,3281,3501,1001,350
2024-05-071,3411,3411,3221,3301,9001,330
2024-05-021,3461,3571,3421,3427001,342
2024-05-011,3351,3601,3351,3605001,360
2024-04-301,3201,3781,3201,3354,0001,335
2024-04-261,3321,3421,3321,3331,1001,333
2024-04-251,3371,3651,3341,3361,7001,336
2024-04-241,3661,3661,3501,3511,2001,351
2024-04-231,3661,3751,3611,3666001,366
2024-04-221,3671,3771,3611,3665,5001,366
2024-04-191,3351,3521,3221,3523,7001,352
2024-04-181,3301,3351,3151,3353,3001,335
2024-04-171,3411,3411,3251,33044,5001,330
2024-04-161,3561,3561,3271,3274,1001,327
2024-04-151,3771,3781,3321,3602,5001,360
2024-04-121,3891,3891,3751,3872,9001,387
2024-04-111,3751,4101,3751,3897,6001,389
2024-04-101,3471,3891,3441,3897,9001,389
2024-04-091,3331,3491,3271,3472,5001,347
2024-04-081,3221,3311,3221,3251,6001,325
2024-04-051,3251,3261,3151,3203,5001,320
2024-04-041,3321,3391,3231,3251,8001,325
2024-04-031,3231,3591,3151,3323,3001,332
2024-04-021,3501,3591,3141,3206,6001,320
2024-04-011,3801,3801,3431,3518,3001,351
2024-03-291,3961,3961,3751,3853,4001,385
2024-03-281,3821,4001,3591,38512,0001,385
2024-03-271,4661,4681,4411,45712,4001,457
2024-03-261,4461,4861,4391,45312,1001,453
2024-03-251,4491,4671,4421,4467,0001,446
2024-03-221,4111,4501,4111,44210,8001,442
2024-03-211,3881,4121,3871,41110,0001,411
2024-03-191,3811,3951,3761,3865,0001,386
2024-03-181,3931,3951,3841,3847,8001,384
2024-03-151,3881,3901,3821,3903,2001,390
2024-03-141,3771,3851,3731,3832,5001,383
2024-03-131,3811,3851,3711,3732,5001,373
2024-03-121,3711,3731,3601,3692,6001,369
2024-03-111,3791,3851,3551,3737,9001,373
2024-03-081,3761,3891,3731,3886,3001,388
2024-03-071,3801,3801,3721,3724,0001,372
2024-03-061,3651,3751,3611,3714,3001,371
2024-03-051,3521,3701,3521,3585,5001,358
2024-03-041,3651,3691,3511,3556,8001,355
2024-03-011,3691,3751,3611,3656,0001,365
2024-02-291,3791,3791,3641,3694,9001,369
2024-02-281,3551,3791,3551,3639,0001,363
2024-02-271,3451,3601,3451,3558,2001,355
2024-02-261,3211,3401,3211,3394,6001,339
2024-02-221,3181,3311,3151,3175,4001,317
2024-02-211,3401,3401,3171,3188,0001,318
2024-02-201,3301,3371,3211,3378,6001,337
2024-02-191,3081,3301,3051,31712,6001,317
2024-02-161,2951,3021,2881,2898,6001,289
2024-02-151,3091,3091,2841,2907,2001,290
2024-02-141,2781,2891,2781,2886,6001,288
2024-02-131,3251,3251,2761,27732,7001,277
2024-02-091,3341,3401,3071,31127,5001,311
2024-02-081,3501,3671,3091,33467,6001,334
2024-02-071,4901,4971,4711,4976,8001,497
2024-02-061,4681,4891,4681,4894,6001,489
2024-02-051,4691,4861,4681,4725,5001,472
2024-02-021,4731,4751,4621,4683,6001,468
2024-02-011,4461,4651,4451,4625,2001,462
2024-01-311,4551,4551,4381,4456,1001,445
2024-01-301,4511,4591,4511,4553,3001,455
2024-01-291,4541,4591,4421,4564,4001,456
2024-01-261,4301,4541,4231,4508,7001,450
2024-01-251,4221,4301,4171,4304,5001,430
2024-01-241,4211,4211,4131,4172,9001,417
2024-01-231,4301,4301,4191,4214,6001,421
2024-01-221,4221,4461,4201,4263,5001,426
2024-01-191,4171,4221,4111,4222,3001,422
2024-01-181,4181,4241,4061,4119,7001,411
2024-01-171,4211,4331,4151,4246,2001,424
2024-01-161,4291,4291,3911,4189,1001,418
2024-01-151,4131,4271,4051,4268,3001,426
2024-01-121,4411,4451,4001,4137,8001,413
2024-01-111,4601,4601,4411,4412,5001,441
2024-01-101,4551,4561,4261,4455,0001,445
2024-01-091,4731,4731,4411,4526,1001,452
2024-01-051,4451,4561,4411,4495,6001,449
2024-01-041,4461,4461,4041,4448,8001,444

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