1828 田辺工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,448 | 2,451 | 2,402 | 2,402 | 15,400 | 2,402 |
| 2025-07-10 | 2,483 | 2,483 | 2,341 | 2,424 | 61,900 | 2,424 |
| 2025-07-09 | 2,315 | 2,374 | 2,303 | 2,340 | 24,100 | 2,340 |
| 2025-07-08 | 2,246 | 2,298 | 2,240 | 2,297 | 17,200 | 2,297 |
| 2025-07-07 | 2,218 | 2,252 | 2,218 | 2,238 | 11,900 | 2,238 |
| 2025-07-04 | 2,203 | 2,220 | 2,201 | 2,218 | 10,000 | 2,218 |
| 2025-07-03 | 2,205 | 2,215 | 2,188 | 2,215 | 6,600 | 2,215 |
| 2025-07-02 | 2,163 | 2,198 | 2,163 | 2,197 | 7,700 | 2,197 |
| 2025-07-01 | 2,218 | 2,218 | 2,169 | 2,169 | 12,400 | 2,169 |
| 2025-06-30 | 2,196 | 2,218 | 2,190 | 2,218 | 8,000 | 2,218 |
| 2025-06-27 | 2,175 | 2,182 | 2,167 | 2,182 | 6,700 | 2,182 |
| 2025-06-26 | 2,177 | 2,190 | 2,166 | 2,173 | 8,900 | 2,173 |
| 2025-06-25 | 2,162 | 2,173 | 2,158 | 2,173 | 9,200 | 2,173 |
| 2025-06-24 | 2,178 | 2,178 | 2,151 | 2,162 | 8,800 | 2,162 |
| 2025-06-23 | 2,173 | 2,173 | 2,131 | 2,146 | 16,600 | 2,146 |
| 2025-06-20 | 2,170 | 2,180 | 2,155 | 2,173 | 9,000 | 2,173 |
| 2025-06-19 | 2,222 | 2,222 | 2,154 | 2,154 | 17,000 | 2,154 |
| 2025-06-18 | 2,200 | 2,212 | 2,190 | 2,193 | 13,600 | 2,193 |
| 2025-06-17 | 2,230 | 2,252 | 2,191 | 2,207 | 23,800 | 2,207 |
| 2025-06-16 | 2,193 | 2,224 | 2,189 | 2,224 | 11,400 | 2,224 |
| 2025-06-13 | 2,200 | 2,200 | 2,160 | 2,161 | 7,400 | 2,161 |
| 2025-06-12 | 2,206 | 2,206 | 2,176 | 2,198 | 3,600 | 2,198 |
| 2025-06-11 | 2,200 | 2,200 | 2,162 | 2,170 | 13,800 | 2,170 |
| 2025-06-10 | 2,270 | 2,270 | 2,200 | 2,200 | 14,700 | 2,200 |
| 2025-06-09 | 2,230 | 2,264 | 2,204 | 2,258 | 12,700 | 2,258 |
| 2025-06-06 | 2,216 | 2,229 | 2,190 | 2,225 | 8,800 | 2,225 |
| 2025-06-05 | 2,196 | 2,223 | 2,185 | 2,220 | 13,500 | 2,220 |
| 2025-06-04 | 2,132 | 2,188 | 2,129 | 2,187 | 16,600 | 2,187 |
| 2025-06-03 | 2,130 | 2,130 | 2,121 | 2,128 | 5,900 | 2,128 |
| 2025-06-02 | 2,122 | 2,130 | 2,114 | 2,121 | 12,400 | 2,121 |
| 2025-05-30 | 2,078 | 2,110 | 2,078 | 2,110 | 5,600 | 2,110 |
| 2025-05-29 | 2,132 | 2,132 | 2,080 | 2,080 | 12,500 | 2,080 |
| 2025-05-28 | 2,100 | 2,110 | 2,091 | 2,104 | 4,500 | 2,104 |
| 2025-05-27 | 2,106 | 2,106 | 2,090 | 2,090 | 2,300 | 2,090 |
| 2025-05-26 | 2,073 | 2,115 | 2,073 | 2,092 | 12,100 | 2,092 |
| 2025-05-23 | 2,078 | 2,098 | 2,070 | 2,072 | 7,500 | 2,072 |
| 2025-05-22 | 2,097 | 2,097 | 2,073 | 2,074 | 2,100 | 2,074 |
| 2025-05-21 | 2,092 | 2,100 | 2,079 | 2,079 | 5,700 | 2,079 |
| 2025-05-20 | 2,108 | 2,108 | 2,072 | 2,076 | 6,200 | 2,076 |
| 2025-05-19 | 2,096 | 2,110 | 2,083 | 2,100 | 5,500 | 2,100 |
| 2025-05-16 | 2,090 | 2,105 | 2,071 | 2,080 | 11,500 | 2,080 |
| 2025-05-15 | 2,065 | 2,112 | 2,052 | 2,090 | 11,200 | 2,090 |
| 2025-05-14 | 2,084 | 2,084 | 2,036 | 2,080 | 20,600 | 2,080 |
| 2025-05-13 | 2,148 | 2,149 | 2,050 | 2,052 | 39,100 | 2,052 |
| 2025-05-12 | 2,143 | 2,149 | 2,080 | 2,143 | 32,500 | 2,143 |
| 2025-05-09 | 2,110 | 2,156 | 2,110 | 2,125 | 7,500 | 2,125 |
| 2025-05-08 | 2,130 | 2,130 | 2,090 | 2,105 | 9,100 | 2,105 |
| 2025-05-07 | 2,100 | 2,140 | 2,100 | 2,131 | 9,500 | 2,131 |
| 2025-05-02 | 2,117 | 2,120 | 2,080 | 2,100 | 8,300 | 2,100 |
| 2025-05-01 | 2,158 | 2,158 | 2,101 | 2,101 | 9,400 | 2,101 |
| 2025-04-30 | 2,157 | 2,167 | 2,131 | 2,157 | 12,600 | 2,157 |
| 2025-04-28 | 2,125 | 2,159 | 2,104 | 2,133 | 12,800 | 2,133 |
| 2025-04-25 | 2,101 | 2,132 | 2,084 | 2,102 | 8,600 | 2,102 |
| 2025-04-24 | 2,099 | 2,108 | 2,062 | 2,101 | 10,300 | 2,101 |
| 2025-04-23 | 2,117 | 2,117 | 2,052 | 2,075 | 6,700 | 2,075 |
| 2025-04-22 | 2,077 | 2,099 | 2,070 | 2,076 | 4,800 | 2,076 |
| 2025-04-21 | 2,130 | 2,130 | 2,073 | 2,088 | 7,800 | 2,088 |
| 2025-04-18 | 2,028 | 2,101 | 2,028 | 2,101 | 14,700 | 2,101 |
| 2025-04-17 | 2,034 | 2,062 | 2,034 | 2,034 | 7,200 | 2,034 |
| 2025-04-16 | 2,041 | 2,049 | 2,019 | 2,049 | 9,400 | 2,049 |
| 2025-04-15 | 1,997 | 2,040 | 1,997 | 2,040 | 11,700 | 2,040 |
| 2025-04-14 | 1,937 | 1,990 | 1,921 | 1,986 | 13,400 | 1,986 |
| 2025-04-11 | 1,917 | 1,934 | 1,865 | 1,912 | 11,900 | 1,912 |
| 2025-04-10 | 1,955 | 1,955 | 1,840 | 1,940 | 38,600 | 1,940 |
| 2025-04-09 | 1,877 | 1,877 | 1,800 | 1,835 | 20,100 | 1,835 |
| 2025-04-08 | 1,825 | 1,995 | 1,825 | 1,906 | 35,500 | 1,906 |
| 2025-04-07 | 1,750 | 1,818 | 1,725 | 1,745 | 84,200 | 1,745 |
| 2025-04-04 | 1,955 | 1,985 | 1,800 | 1,897 | 51,400 | 1,897 |
| 2025-04-03 | 1,901 | 2,020 | 1,900 | 1,995 | 27,400 | 1,995 |
| 2025-04-02 | 2,060 | 2,060 | 1,975 | 1,999 | 20,600 | 1,999 |
| 2025-04-01 | 2,110 | 2,129 | 2,051 | 2,068 | 9,400 | 2,068 |
| 2025-03-31 | 2,077 | 2,118 | 2,024 | 2,107 | 17,200 | 2,107 |
| 2025-03-28 | 2,101 | 2,146 | 2,100 | 2,120 | 26,700 | 2,120 |
| 2025-03-27 | 2,185 | 2,200 | 2,163 | 2,197 | 16,300 | 2,197 |
| 2025-03-26 | 2,193 | 2,211 | 2,185 | 2,192 | 8,300 | 2,192 |
| 2025-03-25 | 2,161 | 2,210 | 2,140 | 2,210 | 15,900 | 2,210 |
| 2025-03-24 | 2,247 | 2,248 | 2,161 | 2,176 | 50,400 | 2,176 |
| 2025-03-21 | 2,228 | 2,249 | 2,197 | 2,237 | 19,800 | 2,237 |
| 2025-03-19 | 2,146 | 2,228 | 2,130 | 2,228 | 15,700 | 2,228 |
| 2025-03-18 | 2,130 | 2,174 | 2,122 | 2,160 | 20,000 | 2,160 |
| 2025-03-17 | 2,189 | 2,196 | 2,102 | 2,120 | 22,800 | 2,120 |
| 2025-03-14 | 2,062 | 2,155 | 2,053 | 2,153 | 26,500 | 2,153 |
| 2025-03-13 | 2,002 | 2,089 | 2,000 | 2,089 | 33,400 | 2,089 |
| 2025-03-12 | 1,977 | 2,010 | 1,977 | 2,008 | 5,300 | 2,008 |
| 2025-03-11 | 1,999 | 2,012 | 1,927 | 1,982 | 26,300 | 1,982 |
| 2025-03-10 | 1,955 | 2,011 | 1,947 | 2,007 | 37,300 | 2,007 |
| 2025-03-07 | 1,940 | 1,956 | 1,935 | 1,955 | 9,100 | 1,955 |
| 2025-03-06 | 1,945 | 1,945 | 1,935 | 1,940 | 5,700 | 1,940 |
| 2025-03-05 | 1,909 | 1,955 | 1,906 | 1,928 | 7,300 | 1,928 |
| 2025-03-04 | 1,920 | 1,941 | 1,911 | 1,911 | 10,400 | 1,911 |
| 2025-03-03 | 1,945 | 1,976 | 1,945 | 1,946 | 9,900 | 1,946 |
| 2025-02-28 | 1,944 | 1,944 | 1,914 | 1,942 | 4,100 | 1,942 |
| 2025-02-27 | 1,927 | 1,945 | 1,903 | 1,945 | 9,700 | 1,945 |
| 2025-02-26 | 1,928 | 1,928 | 1,896 | 1,899 | 6,200 | 1,899 |
| 2025-02-25 | 1,888 | 1,929 | 1,876 | 1,917 | 6,800 | 1,917 |
| 2025-02-21 | 1,925 | 1,928 | 1,905 | 1,907 | 6,400 | 1,907 |
| 2025-02-20 | 1,971 | 1,971 | 1,921 | 1,925 | 4,500 | 1,925 |
| 2025-02-19 | 1,933 | 1,960 | 1,933 | 1,950 | 2,900 | 1,950 |
| 2025-02-18 | 1,940 | 1,961 | 1,925 | 1,945 | 8,500 | 1,945 |
| 2025-02-17 | 1,958 | 1,994 | 1,921 | 1,940 | 23,000 | 1,940 |
| 2025-02-14 | 1,956 | 1,956 | 1,905 | 1,930 | 13,300 | 1,930 |
| 2025-02-13 | 1,984 | 1,990 | 1,956 | 1,956 | 6,900 | 1,956 |
| 2025-02-12 | 1,925 | 1,995 | 1,922 | 1,992 | 27,600 | 1,992 |
| 2025-02-10 | 1,858 | 1,937 | 1,858 | 1,925 | 35,200 | 1,925 |
| 2025-02-07 | 1,859 | 1,888 | 1,831 | 1,831 | 36,600 | 1,831 |
| 2025-02-06 | 1,856 | 1,883 | 1,843 | 1,861 | 16,600 | 1,861 |
| 2025-02-05 | 1,839 | 1,848 | 1,833 | 1,841 | 6,300 | 1,841 |
| 2025-02-04 | 1,851 | 1,851 | 1,835 | 1,835 | 9,300 | 1,835 |
| 2025-02-03 | 1,829 | 1,852 | 1,826 | 1,844 | 4,800 | 1,844 |
| 2025-01-31 | 1,843 | 1,854 | 1,828 | 1,829 | 4,800 | 1,829 |
| 2025-01-30 | 1,842 | 1,843 | 1,835 | 1,843 | 2,400 | 1,843 |
| 2025-01-29 | 1,852 | 1,864 | 1,803 | 1,828 | 14,100 | 1,828 |
| 2025-01-28 | 1,839 | 1,845 | 1,822 | 1,845 | 3,800 | 1,845 |
| 2025-01-27 | 1,820 | 1,850 | 1,813 | 1,839 | 3,500 | 1,839 |
| 2025-01-24 | 1,819 | 1,846 | 1,803 | 1,811 | 4,100 | 1,811 |
| 2025-01-23 | 1,810 | 1,819 | 1,802 | 1,819 | 4,100 | 1,819 |
| 2025-01-22 | 1,844 | 1,847 | 1,810 | 1,810 | 40,200 | 1,810 |
| 2025-01-21 | 1,815 | 1,840 | 1,807 | 1,837 | 3,800 | 1,837 |
| 2025-01-20 | 1,823 | 1,860 | 1,805 | 1,809 | 9,800 | 1,809 |
| 2025-01-17 | 1,857 | 1,857 | 1,801 | 1,815 | 11,600 | 1,815 |
| 2025-01-16 | 1,840 | 1,842 | 1,830 | 1,842 | 6,400 | 1,842 |
| 2025-01-15 | 1,801 | 1,824 | 1,801 | 1,824 | 5,600 | 1,824 |
| 2025-01-14 | 1,803 | 1,811 | 1,795 | 1,798 | 4,900 | 1,798 |
| 2025-01-10 | 1,830 | 1,830 | 1,811 | 1,812 | 3,700 | 1,812 |
| 2025-01-09 | 1,820 | 1,850 | 1,815 | 1,830 | 5,500 | 1,830 |
| 2025-01-08 | 1,828 | 1,828 | 1,815 | 1,819 | 5,700 | 1,819 |
| 2025-01-07 | 1,858 | 1,860 | 1,834 | 1,837 | 8,400 | 1,837 |
| 2025-01-06 | 1,874 | 1,874 | 1,848 | 1,858 | 11,100 | 1,858 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1994-03-28]1株→1.2株