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
2021-04-208948988908986,800898
2021-04-198898958888906,500890
2021-04-168898898818884,700888
2021-04-158918918818844,100884
2021-04-148848948848854,400885
2021-04-138948968908943,700894
2021-04-128908948888934,300893
2021-04-098838888828883,800888
2021-04-088828848788824,500882
2021-04-078828918818824,600882
2021-04-068928938818814,300881
2021-04-0587890787188911,500889
2021-04-028708788678694,900869
2021-04-0188188586887012,000870
2021-03-318858888808807,200880
2021-03-3088589488389140,000891
2021-03-2991891991191615,000916
2021-03-2691992291491611,000916
2021-03-259089159079149,600914
2021-03-249159169019079,100907
2021-03-2391792591491912,800919
2021-03-2290191490191420,700914
2021-03-198979058979055,800905
2021-03-1890190589789717,100897
2021-03-179049058989015,600901
2021-03-169059058989044,700904
2021-03-159089089009056,200905
2021-03-1291291290090010,900900
2021-03-1190091587890530,000905
2021-03-109059068908966,700896
2021-03-098909008909007,900900
2021-03-0888489588488811,800888
2021-03-058828828668816,800881
2021-03-048848848788803,700880
2021-03-038858858778846,600884
2021-03-028708798668757,700875
2021-03-0186287486286810,200868
2021-02-268668678568617,600861
2021-02-2586887385087119,100871
2021-02-248728738568578,700857
2021-02-2287287786586711,600867
2021-02-198648658558626,500862
2021-02-188668708568569,500856
2021-02-178618668598647,900864
2021-02-1688188186386420,900864
2021-02-158808808738797,300879
2021-02-128738798708787,100878
2021-02-1087887886687212,400872
2021-02-0990090185887681,200876
2021-02-0884786184386113,700861
2021-02-058308448298406,200840
2021-02-048338398318394,000839
2021-02-038278338258312,800831
2021-02-028218298198252,900825
2021-02-018178258178213,700821
2021-01-298348358158158,900815
2021-01-288308358278312,600831
2021-01-278328408308304,500830
2021-01-268368408328403,200840
2021-01-258418438378373,100837
2021-01-228468468408403,700840
2021-01-218488528458505,800850
2021-01-208488488468482,100848
2021-01-198408478408472,400847
2021-01-188488488428434,100843
2021-01-158478508448483,600848
2021-01-148448508448463,700846
2021-01-138448448428441,300844
2021-01-128458528438458,100845
2021-01-0882284381784310,000843
2021-01-078148228148203,100820
2021-01-068208248108105,800810
2021-01-058358398208205,000820
2021-01-048438438218405,200840

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