1828 田辺工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-10-021,5651,6131,5371,55028,9001,550
2023-09-291,6101,6101,5421,57043,3001,570
2023-09-281,6201,6411,5961,61027,9001,610
2023-09-271,5521,6231,5491,60567,3001,605
2023-09-261,5491,5671,5301,56517,2001,565
2023-09-251,5291,5451,4861,54316,2001,543
2023-09-221,5641,5641,5201,52823,2001,528
2023-09-211,5691,5801,5571,56512,7001,565
2023-09-201,5831,5941,5541,57121,6001,571
2023-09-191,5901,5901,5531,57629,6001,576
2023-09-151,5841,5881,5701,58819,9001,588
2023-09-141,5581,5761,5471,56022,9001,560
2023-09-131,5381,5711,5331,55828,4001,558
2023-09-121,5411,5661,5301,53530,3001,535
2023-09-111,5201,5421,4811,54132,2001,541
2023-09-081,5041,5391,5031,52028,7001,520
2023-09-071,4551,5001,4551,50021,7001,500
2023-09-061,4871,4881,4641,47210,7001,472
2023-09-051,4831,4991,4511,48821,7001,488
2023-09-041,4871,5391,4671,48339,4001,483
2023-09-011,4701,4851,4241,44425,9001,444
2023-08-311,4301,4761,4291,46022,3001,460
2023-08-301,4501,4501,4201,42296,9001,422
2023-08-291,4181,4191,4051,4125,8001,412
2023-08-281,4001,4231,3851,41811,8001,418
2023-08-251,3941,3971,3851,3964,5001,396
2023-08-241,4041,4061,3901,4003,6001,400
2023-08-231,3891,4051,3681,40410,6001,404
2023-08-221,4201,4251,3911,3918,3001,391
2023-08-211,3671,4281,3191,42024,4001,420
2023-08-181,4431,4431,3511,38326,5001,383
2023-08-171,4221,4451,4011,43729,5001,437
2023-08-161,3801,4141,3631,40827,0001,408
2023-08-151,3471,3831,3301,38017,3001,380
2023-08-141,3241,3481,3241,34511,5001,345
2023-08-101,3241,3241,3001,32411,3001,324
2023-08-091,3511,3541,2961,31443,3001,314
2023-08-081,2821,3001,2791,30011,2001,300
2023-08-071,2561,2791,2551,2794,4001,279
2023-08-041,2581,2681,2581,2601,7001,260
2023-08-031,2621,2731,2571,2736,4001,273
2023-08-021,2611,2751,2591,2736,3001,273
2023-08-011,2871,2921,2771,2776,8001,277
2023-07-311,2891,2891,2741,2843,8001,284
2023-07-281,2801,2831,2581,2799,1001,279
2023-07-271,2801,2881,2721,2755,5001,275
2023-07-261,2531,2781,2531,2787,5001,278
2023-07-251,2831,2831,2521,25313,8001,253
2023-07-241,2991,3001,2751,28212,5001,282
2023-07-211,2871,2971,2811,2915,4001,291
2023-07-201,2791,2961,2751,2879,5001,287
2023-07-191,2561,2751,2551,2756,4001,275
2023-07-181,2641,2721,2441,26124,4001,261
2023-07-141,2261,2441,2141,2448,3001,244
2023-07-131,1861,2211,1861,20910,1001,209
2023-07-121,2031,2101,1901,19112,1001,191
2023-07-111,2231,2241,2011,20118,3001,201
2023-07-101,2501,2571,2221,22345,6001,223
2023-07-071,1801,2281,1791,22527,8001,225
2023-07-061,1861,1941,1751,19419,3001,194
2023-07-051,1661,1951,1661,18711,4001,187
2023-07-041,1621,1651,1531,1657,9001,165
2023-07-031,1501,1661,1501,16520,6001,165
2023-06-301,1421,1441,1391,1426,2001,142
2023-06-291,1451,1481,1401,1403,7001,140
2023-06-281,1401,1451,1391,1453,3001,145
2023-06-271,1341,1411,1341,1344,0001,134
2023-06-261,1401,1411,1341,1343,2001,134
2023-06-231,1521,1521,1391,1409,4001,140
2023-06-221,1501,1501,1421,1504,7001,150
2023-06-211,1521,1521,1421,1496,8001,149
2023-06-201,1411,1531,1401,15231,1001,152
2023-06-191,1341,1551,1311,14222,3001,142
2023-06-161,1131,1331,1081,1267,9001,126
2023-06-151,1091,1151,1011,1086,3001,108
2023-06-141,1281,1281,1101,1156,6001,115
2023-06-131,1411,1421,1051,11018,5001,110
2023-06-121,1091,1351,1081,13524,2001,135
2023-06-091,0841,0941,0751,09413,4001,094
2023-06-081,0731,0851,0711,0739,1001,073
2023-06-071,0641,0721,0581,0707,4001,070
2023-06-061,0601,0701,0531,0665,7001,066
2023-06-051,0651,0661,0581,0587,8001,058
2023-06-021,0371,0531,0371,0514,9001,051
2023-06-011,0411,0441,0401,0403,1001,040
2023-05-311,0381,0451,0381,0436,4001,043
2023-05-301,0451,0491,0341,0457,1001,045
2023-05-291,0471,0521,0401,0454,3001,045
2023-05-261,0521,0591,0391,0473,5001,047
2023-05-251,0511,0591,0321,0496,1001,049
2023-05-241,0421,0551,0301,05111,9001,051
2023-05-231,0471,0721,0301,04127,0001,041
2023-05-221,0191,0411,0191,04119,7001,041
2023-05-191,0141,0261,0141,0215,9001,021
2023-05-181,0201,0311,0151,01718,0001,017
2023-05-171,0281,0281,0181,0199,5001,019
2023-05-161,0201,0281,0161,02712,6001,027
2023-05-151,0191,0271,0081,02528,7001,025
2023-05-129979979809816,400981
2023-05-119839869779866,100986
2023-05-109799839759825,300982
2023-05-099669799659758,200975
2023-05-089609699609691,800969
2023-05-029649809549617,300961
2023-05-019679729659672,900967
2023-04-289609669599662,700966
2023-04-279599619529582,300958
2023-04-269609609449518,900951
2023-04-2597097296196114,000961
2023-04-249709759709703,400970
2023-04-219809809699705,800970
2023-04-209809809759762,200976
2023-04-199789809779801,000980
2023-04-189819859779783,200978
2023-04-179839839789812,800981
2023-04-149769849739836,000983
2023-04-139759789719752,700975
2023-04-129739779699755,000975
2023-04-119829829699733,900973
2023-04-109929929819823,200982
2023-04-079869879839851,500985
2023-04-069909909849851,700985
2023-04-0598999898899211,200992
2023-04-049849959819896,700989
2023-04-039739869739798,800979
2023-03-3198098197097010,500970
2023-03-3096597296396633,800966
2023-03-299871,0059871,0059,8001,005
2023-03-281,0051,00598898812,700988
2023-03-271,0081,0091,0001,0004,1001,000
2023-03-241,0041,0101,0021,0083,2001,008
2023-03-231,0051,0109991,0102,9001,010
2023-03-221,0121,0171,0001,00581,8001,005
2023-03-201,0101,0109989989,700998
2023-03-171,0001,0079971,0077,2001,007
2023-03-169859989779984,800998
2023-03-159991,0029961,0013,5001,001
2023-03-149991,00197598618,400986
2023-03-131,0091,0099979999,700999
2023-03-101,0131,0181,0111,0148,5001,014
2023-03-091,0131,0141,0081,01410,7001,014
2023-03-081,0051,0109981,01075,0001,010
2023-03-071,0021,0061,0001,00510,6001,005
2023-03-061,0011,0029961,00012,4001,000
2023-03-039991,0009959957,200995
2023-03-029969979909978,000997
2023-03-019859979849978,700997
2023-02-2898999298098343,100983
2023-02-2796898096597520,000975
2023-02-249689699559678,000967
2023-02-2296896895896048,700960
2023-02-2195196795196628,700966
2023-02-209499529479518,200951
2023-02-179469479439474,700947
2023-02-169489489399435,000943
2023-02-1593194892893614,100936
2023-02-149309319239315,300931
2023-02-139309329269274,800927
2023-02-1092793192792715,800927
2023-02-099419419339384,500938
2023-02-089309409309403,600940
2023-02-0794294593994536,700945
2023-02-069329349309341,800934
2023-02-039339339289292,100929
2023-02-029409409299338,500933
2023-02-019359409329404,500940
2023-01-319279359279322,200932
2023-01-309349369309304,000930
2023-01-279209329209276,700927
2023-01-269229239209201,900920
2023-01-259199229179201,800920
2023-01-2491792091791725,600917
2023-01-239229229159175,600917
2023-01-209249249219211,100921
2023-01-199219249189231,800923
2023-01-189219259189183,500918
2023-01-179229259219255,600925
2023-01-169179209179182,500918
2023-01-139189199159151,800915
2023-01-129179209149172,100917
2023-01-119159219099205,200920
2023-01-109139139119113,200911
2023-01-069069119059113,500911
2023-01-059079089059082,300908
2023-01-049079109069101,600910

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