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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,750 | 1,820 | 1,750 | 1,799 | 7,200 | 1,799 |
| 2024-07-25 | 1,773 | 1,780 | 1,720 | 1,748 | 18,800 | 1,748 |
| 2024-07-24 | 1,822 | 1,835 | 1,785 | 1,802 | 11,700 | 1,802 |
| 2024-07-23 | 1,812 | 1,840 | 1,783 | 1,828 | 8,800 | 1,828 |
| 2024-07-22 | 1,833 | 1,833 | 1,781 | 1,789 | 14,000 | 1,789 |
| 2024-07-19 | 1,806 | 1,833 | 1,801 | 1,832 | 7,300 | 1,832 |
| 2024-07-18 | 1,801 | 1,839 | 1,720 | 1,822 | 17,500 | 1,822 |
| 2024-07-17 | 1,876 | 1,890 | 1,805 | 1,824 | 34,900 | 1,824 |
| 2024-07-16 | 1,856 | 1,899 | 1,854 | 1,870 | 20,900 | 1,870 |
| 2024-07-12 | 1,870 | 1,871 | 1,830 | 1,836 | 21,100 | 1,836 |
| 2024-07-11 | 1,921 | 1,921 | 1,862 | 1,890 | 25,700 | 1,890 |
| 2024-07-10 | 1,887 | 1,912 | 1,867 | 1,905 | 54,600 | 1,905 |
| 2024-07-09 | 1,849 | 1,872 | 1,841 | 1,872 | 67,200 | 1,872 |
| 2024-07-08 | 1,799 | 1,855 | 1,773 | 1,850 | 34,100 | 1,850 |
| 2024-07-05 | 1,769 | 1,793 | 1,766 | 1,770 | 10,400 | 1,770 |
| 2024-07-04 | 1,770 | 1,772 | 1,747 | 1,769 | 6,300 | 1,769 |
| 2024-07-03 | 1,774 | 1,799 | 1,735 | 1,765 | 13,600 | 1,765 |
| 2024-07-02 | 1,760 | 1,800 | 1,760 | 1,773 | 21,400 | 1,773 |
| 2024-07-01 | 1,707 | 1,791 | 1,704 | 1,760 | 41,600 | 1,760 |
| 2024-06-28 | 1,690 | 1,700 | 1,675 | 1,684 | 15,200 | 1,684 |
| 2024-06-27 | 1,653 | 1,687 | 1,652 | 1,682 | 7,400 | 1,682 |
| 2024-06-26 | 1,670 | 1,704 | 1,650 | 1,659 | 18,300 | 1,659 |
| 2024-06-25 | 1,695 | 1,699 | 1,651 | 1,665 | 14,400 | 1,665 |
| 2024-06-24 | 1,653 | 1,731 | 1,653 | 1,676 | 21,000 | 1,676 |
| 2024-06-21 | 1,687 | 1,714 | 1,653 | 1,653 | 14,200 | 1,653 |
| 2024-06-20 | 1,678 | 1,732 | 1,670 | 1,673 | 35,000 | 1,673 |
| 2024-06-19 | 1,629 | 1,678 | 1,610 | 1,669 | 20,600 | 1,669 |
| 2024-06-18 | 1,608 | 1,639 | 1,597 | 1,600 | 18,300 | 1,600 |
| 2024-06-17 | 1,573 | 1,607 | 1,560 | 1,588 | 13,200 | 1,588 |
| 2024-06-14 | 1,561 | 1,576 | 1,523 | 1,573 | 5,400 | 1,573 |
| 2024-06-13 | 1,560 | 1,571 | 1,524 | 1,532 | 7,800 | 1,532 |
| 2024-06-12 | 1,522 | 1,566 | 1,522 | 1,560 | 7,500 | 1,560 |
| 2024-06-11 | 1,575 | 1,603 | 1,515 | 1,515 | 41,700 | 1,515 |
| 2024-06-10 | 1,632 | 1,639 | 1,550 | 1,575 | 66,300 | 1,575 |
| 2024-06-07 | 1,451 | 1,466 | 1,451 | 1,466 | 1,500 | 1,466 |
| 2024-06-06 | 1,474 | 1,474 | 1,449 | 1,453 | 4,000 | 1,453 |
| 2024-06-05 | 1,475 | 1,475 | 1,457 | 1,469 | 2,200 | 1,469 |
| 2024-06-04 | 1,469 | 1,472 | 1,466 | 1,471 | 2,500 | 1,471 |
| 2024-06-03 | 1,449 | 1,465 | 1,446 | 1,465 | 3,800 | 1,465 |
| 2024-05-31 | 1,443 | 1,452 | 1,425 | 1,444 | 1,300 | 1,444 |
| 2024-05-30 | 1,442 | 1,449 | 1,421 | 1,443 | 20,300 | 1,443 |
| 2024-05-29 | 1,482 | 1,482 | 1,450 | 1,461 | 5,200 | 1,461 |
| 2024-05-28 | 1,480 | 1,482 | 1,450 | 1,478 | 2,800 | 1,478 |
| 2024-05-27 | 1,497 | 1,497 | 1,483 | 1,483 | 2,500 | 1,483 |
| 2024-05-24 | 1,490 | 1,498 | 1,488 | 1,496 | 3,300 | 1,496 |
| 2024-05-23 | 1,495 | 1,495 | 1,485 | 1,495 | 6,300 | 1,495 |
| 2024-05-22 | 1,485 | 1,498 | 1,479 | 1,498 | 19,800 | 1,498 |
| 2024-05-21 | 1,475 | 1,483 | 1,475 | 1,483 | 3,700 | 1,483 |
| 2024-05-20 | 1,473 | 1,484 | 1,460 | 1,478 | 8,900 | 1,478 |
| 2024-05-17 | 1,448 | 1,461 | 1,431 | 1,459 | 18,400 | 1,459 |
| 2024-05-16 | 1,450 | 1,450 | 1,431 | 1,446 | 6,900 | 1,446 |
| 2024-05-15 | 1,458 | 1,458 | 1,441 | 1,449 | 4,600 | 1,449 |
| 2024-05-14 | 1,500 | 1,538 | 1,441 | 1,465 | 41,100 | 1,465 |
| 2024-05-13 | 1,350 | 1,361 | 1,335 | 1,360 | 4,600 | 1,360 |
| 2024-05-10 | 1,374 | 1,374 | 1,351 | 1,351 | 1,900 | 1,351 |
| 2024-05-09 | 1,336 | 1,362 | 1,336 | 1,361 | 900 | 1,361 |
| 2024-05-08 | 1,331 | 1,350 | 1,328 | 1,350 | 1,100 | 1,350 |
| 2024-05-07 | 1,341 | 1,341 | 1,322 | 1,330 | 1,900 | 1,330 |
| 2024-05-02 | 1,346 | 1,357 | 1,342 | 1,342 | 700 | 1,342 |
| 2024-05-01 | 1,335 | 1,360 | 1,335 | 1,360 | 500 | 1,360 |
| 2024-04-30 | 1,320 | 1,378 | 1,320 | 1,335 | 4,000 | 1,335 |
| 2024-04-26 | 1,332 | 1,342 | 1,332 | 1,333 | 1,100 | 1,333 |
| 2024-04-25 | 1,337 | 1,365 | 1,334 | 1,336 | 1,700 | 1,336 |
| 2024-04-24 | 1,366 | 1,366 | 1,350 | 1,351 | 1,200 | 1,351 |
| 2024-04-23 | 1,366 | 1,375 | 1,361 | 1,366 | 600 | 1,366 |
| 2024-04-22 | 1,367 | 1,377 | 1,361 | 1,366 | 5,500 | 1,366 |
| 2024-04-19 | 1,335 | 1,352 | 1,322 | 1,352 | 3,700 | 1,352 |
| 2024-04-18 | 1,330 | 1,335 | 1,315 | 1,335 | 3,300 | 1,335 |
| 2024-04-17 | 1,341 | 1,341 | 1,325 | 1,330 | 44,500 | 1,330 |
| 2024-04-16 | 1,356 | 1,356 | 1,327 | 1,327 | 4,100 | 1,327 |
| 2024-04-15 | 1,377 | 1,378 | 1,332 | 1,360 | 2,500 | 1,360 |
| 2024-04-12 | 1,389 | 1,389 | 1,375 | 1,387 | 2,900 | 1,387 |
| 2024-04-11 | 1,375 | 1,410 | 1,375 | 1,389 | 7,600 | 1,389 |
| 2024-04-10 | 1,347 | 1,389 | 1,344 | 1,389 | 7,900 | 1,389 |
| 2024-04-09 | 1,333 | 1,349 | 1,327 | 1,347 | 2,500 | 1,347 |
| 2024-04-08 | 1,322 | 1,331 | 1,322 | 1,325 | 1,600 | 1,325 |
| 2024-04-05 | 1,325 | 1,326 | 1,315 | 1,320 | 3,500 | 1,320 |
| 2024-04-04 | 1,332 | 1,339 | 1,323 | 1,325 | 1,800 | 1,325 |
| 2024-04-03 | 1,323 | 1,359 | 1,315 | 1,332 | 3,300 | 1,332 |
| 2024-04-02 | 1,350 | 1,359 | 1,314 | 1,320 | 6,600 | 1,320 |
| 2024-04-01 | 1,380 | 1,380 | 1,343 | 1,351 | 8,300 | 1,351 |
| 2024-03-29 | 1,396 | 1,396 | 1,375 | 1,385 | 3,400 | 1,385 |
| 2024-03-28 | 1,382 | 1,400 | 1,359 | 1,385 | 12,000 | 1,385 |
| 2024-03-27 | 1,466 | 1,468 | 1,441 | 1,457 | 12,400 | 1,457 |
| 2024-03-26 | 1,446 | 1,486 | 1,439 | 1,453 | 12,100 | 1,453 |
| 2024-03-25 | 1,449 | 1,467 | 1,442 | 1,446 | 7,000 | 1,446 |
| 2024-03-22 | 1,411 | 1,450 | 1,411 | 1,442 | 10,800 | 1,442 |
| 2024-03-21 | 1,388 | 1,412 | 1,387 | 1,411 | 10,000 | 1,411 |
| 2024-03-19 | 1,381 | 1,395 | 1,376 | 1,386 | 5,000 | 1,386 |
| 2024-03-18 | 1,393 | 1,395 | 1,384 | 1,384 | 7,800 | 1,384 |
| 2024-03-15 | 1,388 | 1,390 | 1,382 | 1,390 | 3,200 | 1,390 |
| 2024-03-14 | 1,377 | 1,385 | 1,373 | 1,383 | 2,500 | 1,383 |
| 2024-03-13 | 1,381 | 1,385 | 1,371 | 1,373 | 2,500 | 1,373 |
| 2024-03-12 | 1,371 | 1,373 | 1,360 | 1,369 | 2,600 | 1,369 |
| 2024-03-11 | 1,379 | 1,385 | 1,355 | 1,373 | 7,900 | 1,373 |
| 2024-03-08 | 1,376 | 1,389 | 1,373 | 1,388 | 6,300 | 1,388 |
| 2024-03-07 | 1,380 | 1,380 | 1,372 | 1,372 | 4,000 | 1,372 |
| 2024-03-06 | 1,365 | 1,375 | 1,361 | 1,371 | 4,300 | 1,371 |
| 2024-03-05 | 1,352 | 1,370 | 1,352 | 1,358 | 5,500 | 1,358 |
| 2024-03-04 | 1,365 | 1,369 | 1,351 | 1,355 | 6,800 | 1,355 |
| 2024-03-01 | 1,369 | 1,375 | 1,361 | 1,365 | 6,000 | 1,365 |
| 2024-02-29 | 1,379 | 1,379 | 1,364 | 1,369 | 4,900 | 1,369 |
| 2024-02-28 | 1,355 | 1,379 | 1,355 | 1,363 | 9,000 | 1,363 |
| 2024-02-27 | 1,345 | 1,360 | 1,345 | 1,355 | 8,200 | 1,355 |
| 2024-02-26 | 1,321 | 1,340 | 1,321 | 1,339 | 4,600 | 1,339 |
| 2024-02-22 | 1,318 | 1,331 | 1,315 | 1,317 | 5,400 | 1,317 |
| 2024-02-21 | 1,340 | 1,340 | 1,317 | 1,318 | 8,000 | 1,318 |
| 2024-02-20 | 1,330 | 1,337 | 1,321 | 1,337 | 8,600 | 1,337 |
| 2024-02-19 | 1,308 | 1,330 | 1,305 | 1,317 | 12,600 | 1,317 |
| 2024-02-16 | 1,295 | 1,302 | 1,288 | 1,289 | 8,600 | 1,289 |
| 2024-02-15 | 1,309 | 1,309 | 1,284 | 1,290 | 7,200 | 1,290 |
| 2024-02-14 | 1,278 | 1,289 | 1,278 | 1,288 | 6,600 | 1,288 |
| 2024-02-13 | 1,325 | 1,325 | 1,276 | 1,277 | 32,700 | 1,277 |
| 2024-02-09 | 1,334 | 1,340 | 1,307 | 1,311 | 27,500 | 1,311 |
| 2024-02-08 | 1,350 | 1,367 | 1,309 | 1,334 | 67,600 | 1,334 |
| 2024-02-07 | 1,490 | 1,497 | 1,471 | 1,497 | 6,800 | 1,497 |
| 2024-02-06 | 1,468 | 1,489 | 1,468 | 1,489 | 4,600 | 1,489 |
| 2024-02-05 | 1,469 | 1,486 | 1,468 | 1,472 | 5,500 | 1,472 |
| 2024-02-02 | 1,473 | 1,475 | 1,462 | 1,468 | 3,600 | 1,468 |
| 2024-02-01 | 1,446 | 1,465 | 1,445 | 1,462 | 5,200 | 1,462 |
| 2024-01-31 | 1,455 | 1,455 | 1,438 | 1,445 | 6,100 | 1,445 |
| 2024-01-30 | 1,451 | 1,459 | 1,451 | 1,455 | 3,300 | 1,455 |
| 2024-01-29 | 1,454 | 1,459 | 1,442 | 1,456 | 4,400 | 1,456 |
| 2024-01-26 | 1,430 | 1,454 | 1,423 | 1,450 | 8,700 | 1,450 |
| 2024-01-25 | 1,422 | 1,430 | 1,417 | 1,430 | 4,500 | 1,430 |
| 2024-01-24 | 1,421 | 1,421 | 1,413 | 1,417 | 2,900 | 1,417 |
| 2024-01-23 | 1,430 | 1,430 | 1,419 | 1,421 | 4,600 | 1,421 |
| 2024-01-22 | 1,422 | 1,446 | 1,420 | 1,426 | 3,500 | 1,426 |
| 2024-01-19 | 1,417 | 1,422 | 1,411 | 1,422 | 2,300 | 1,422 |
| 2024-01-18 | 1,418 | 1,424 | 1,406 | 1,411 | 9,700 | 1,411 |
| 2024-01-17 | 1,421 | 1,433 | 1,415 | 1,424 | 6,200 | 1,424 |
| 2024-01-16 | 1,429 | 1,429 | 1,391 | 1,418 | 9,100 | 1,418 |
| 2024-01-15 | 1,413 | 1,427 | 1,405 | 1,426 | 8,300 | 1,426 |
| 2024-01-12 | 1,441 | 1,445 | 1,400 | 1,413 | 7,800 | 1,413 |
| 2024-01-11 | 1,460 | 1,460 | 1,441 | 1,441 | 2,500 | 1,441 |
| 2024-01-10 | 1,455 | 1,456 | 1,426 | 1,445 | 5,000 | 1,445 |
| 2024-01-09 | 1,473 | 1,473 | 1,441 | 1,452 | 6,100 | 1,452 |
| 2024-01-05 | 1,445 | 1,456 | 1,441 | 1,449 | 5,600 | 1,449 |
| 2024-01-04 | 1,446 | 1,446 | 1,404 | 1,444 | 8,800 | 1,444 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1994-03-28]1株→1.2株
