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
2021-09-249059089049058,100905
2021-09-229019039009037,800903
2021-09-2190390389990013,500900
2021-09-179019038999037,000903
2021-09-169019038969036,900903
2021-09-159019039019032,800903
2021-09-148989038989013,700901
2021-09-139029048958978,400897
2021-09-109029029009026,900902
2021-09-099009038989023,800902
2021-09-089009008958977,100897
2021-09-078959028959015,800901
2021-09-068958998938964,100896
2021-09-038928958928933,500893
2021-09-028928958918932,300893
2021-09-018958998918927,700892
2021-08-318948948918912,400891
2021-08-308888908868903,000890
2021-08-278808838768832,500883
2021-08-268798818758802,100880
2021-08-258728788728754,800875
2021-08-248748808728722,600872
2021-08-238758808738734,700873
2021-08-208838838758784,000878
2021-08-198868868758783,000878
2021-08-188808818778781,700878
2021-08-178908908808804,800880
2021-08-168968968888906,200890
2021-08-138948948908933,800893
2021-08-128968968808928,100892
2021-08-118998998928953,100895
2021-08-109079078898957,500895
2021-08-068928988788936,400893
2021-08-058908908828861,500886
2021-08-048878908858861,500886
2021-08-03889890888889900889
2021-08-0288889088888849,500888
2021-07-308888888828822,000882
2021-07-29885887883887900887
2021-07-2888589588088128,300881
2021-07-278778868778802,200880
2021-07-268898918808803,900880
2021-07-218848908848852,200885
2021-07-208988988768815,500881
2021-07-1990090089189213,600892
2021-07-169019048959046,000904
2021-07-159009039009032,900903
2021-07-148989018989012,800901
2021-07-139009008958985,300898
2021-07-1290990989289833,500898
2021-07-0988489488089411,900894
2021-07-088848908828858,100885
2021-07-078828858808833,500883
2021-07-068758838758806,000880
2021-07-058758798748753,500875
2021-07-028698728638683,100868
2021-07-018698718628664,800866
2021-06-308658698598696,100869
2021-06-298658658618641,200864
2021-06-288628648628641,500864
2021-06-258648648558622,000862
2021-06-248578608538583,000858
2021-06-238538578538572,000857
2021-06-22852854849850700850
2021-06-218518518428474,800847
2021-06-1884985684885112,600851
2021-06-178568588508518,900851
2021-06-168648648558622,200862
2021-06-158558618528552,500855
2021-06-148758758578577,200857
2021-06-118808808708742,000874
2021-06-108848848768764,100876
2021-06-098828888798883,900888
2021-06-088758858758823,900882
2021-06-078808828698755,400875
2021-06-048668748668721,800872
2021-06-038648698648672,400867
2021-06-028618648568641,800864
2021-06-018588638548582,200858
2021-05-318618668588582,400858
2021-05-2885486985485716,600857
2021-05-278618648548562,400856
2021-05-268718718528617,100861
2021-05-258718758708713,800871
2021-05-248748748718711,800871
2021-05-2187988187087411,700874
2021-05-2084489084489015,200890
2021-05-198348388308383,300838
2021-05-188298358278345,300834
2021-05-1785085482982916,500829
2021-05-1486988184184824,100848
2021-05-1386188386186520,000865
2021-05-1289590087187812,100878
2021-05-119019088918936,200893
2021-05-1089891489090513,400905
2021-05-078908948898944,000894
2021-05-068828918828825,400882
2021-04-308808858808822,600882
2021-04-288838838788781,000878
2021-04-278788878788832,100883
2021-04-268818818768793,400879
2021-04-238828828808801,900880
2021-04-228878878828821,800882
2021-04-218938938728788,500878
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