1828 田辺工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 915 | 915 | 915 | 915 | 800 | 457.50 |
| 2007-12-27 | 919 | 919 | 914 | 915 | 1,000 | 457.50 |
| 2007-12-26 | 929 | 929 | 929 | 929 | 100 | 464.50 |
| 2007-12-25 | 936 | 936 | 905 | 923 | 10,200 | 461.50 |
| 2007-12-21 | 941 | 942 | 909 | 938 | 2,400 | 469 |
| 2007-12-20 | 964 | 964 | 964 | 964 | 1,200 | 482 |
| 2007-12-19 | 949 | 959 | 930 | 930 | 4,600 | 465 |
| 2007-12-18 | 980 | 980 | 979 | 979 | 5,300 | 489.50 |
| 2007-12-17 | 982 | 982 | 968 | 970 | 3,400 | 485 |
| 2007-12-14 | 975 | 990 | 970 | 972 | 4,200 | 486 |
| 2007-12-13 | 976 | 976 | 975 | 976 | 1,400 | 488 |
| 2007-12-12 | 975 | 975 | 975 | 975 | 800 | 487.50 |
| 2007-12-11 | 992 | 992 | 979 | 979 | 800 | 489.50 |
| 2007-12-10 | 984 | 985 | 975 | 985 | 4,100 | 492.50 |
| 2007-12-07 | 978 | 987 | 975 | 975 | 6,600 | 487.50 |
| 2007-12-06 | 993 | 1,001 | 989 | 993 | 4,800 | 496.50 |
| 2007-12-05 | 980 | 990 | 970 | 990 | 2,000 | 495 |
| 2007-12-04 | 990 | 990 | 985 | 990 | 3,300 | 495 |
| 2007-12-03 | 982 | 1,010 | 982 | 1,010 | 3,400 | 505 |
| 2007-11-30 | 993 | 993 | 972 | 972 | 8,100 | 486 |
| 2007-11-29 | 1,000 | 1,013 | 980 | 988 | 7,300 | 494 |
| 2007-11-28 | 1,030 | 1,030 | 1,002 | 1,012 | 400 | 506 |
| 2007-11-27 | 984 | 1,030 | 984 | 1,030 | 2,100 | 515 |
| 2007-11-26 | 996 | 1,001 | 992 | 993 | 1,800 | 496.50 |
| 2007-11-22 | 988 | 994 | 980 | 986 | 4,000 | 493 |
| 2007-11-21 | 1,000 | 1,010 | 995 | 1,005 | 1,300 | 502.50 |
| 2007-11-20 | 975 | 1,010 | 960 | 995 | 7,900 | 497.50 |
| 2007-11-19 | 1,125 | 1,130 | 1,050 | 1,055 | 12,700 | 527.50 |
| 2007-11-16 | 1,045 | 1,045 | 1,005 | 1,045 | 25,700 | 522.50 |
| 2007-11-15 | 925 | 945 | 925 | 945 | 300 | 472.50 |
| 2007-11-14 | 938 | 938 | 915 | 925 | 3,600 | 462.50 |
| 2007-11-13 | 960 | 960 | 912 | 932 | 2,700 | 466 |
| 2007-11-12 | 969 | 969 | 952 | 960 | 4,400 | 480 |
| 2007-11-09 | 959 | 969 | 959 | 965 | 2,500 | 482.50 |
| 2007-11-08 | 960 | 969 | 960 | 969 | 1,000 | 484.50 |
| 2007-11-07 | 965 | 975 | 965 | 970 | 400 | 485 |
| 2007-11-06 | 952 | 960 | 952 | 960 | 1,200 | 480 |
| 2007-11-05 | 965 | 965 | 954 | 954 | 600 | 477 |
| 2007-11-02 | 960 | 965 | 952 | 965 | 1,300 | 482.50 |
| 2007-11-01 | 970 | 970 | 965 | 966 | 2,600 | 483 |
| 2007-10-31 | 959 | 975 | 951 | 961 | 4,800 | 480.50 |
| 2007-10-30 | 950 | 950 | 949 | 949 | 7,600 | 474.50 |
| 2007-10-29 | 950 | 950 | 950 | 950 | 800 | 475 |
| 2007-10-26 | 950 | 950 | 950 | 950 | 300 | 475 |
| 2007-10-24 | 953 | 953 | 950 | 950 | 800 | 475 |
| 2007-10-23 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2007-10-22 | 961 | 961 | 949 | 949 | 1,400 | 474.50 |
| 2007-10-19 | 962 | 962 | 951 | 951 | 2,300 | 475.50 |
| 2007-10-18 | 970 | 970 | 966 | 970 | 1,000 | 485 |
| 2007-10-17 | 992 | 992 | 972 | 980 | 2,200 | 490 |
| 2007-10-16 | 965 | 965 | 962 | 962 | 1,300 | 481 |
| 2007-10-15 | 966 | 975 | 966 | 969 | 700 | 484.50 |
| 2007-10-12 | 963 | 970 | 960 | 965 | 700 | 482.50 |
| 2007-10-11 | 948 | 953 | 948 | 953 | 900 | 476.50 |
| 2007-10-10 | 987 | 987 | 978 | 978 | 4,000 | 489 |
| 2007-10-09 | 970 | 985 | 970 | 985 | 800 | 492.50 |
| 2007-10-05 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2007-10-04 | 940 | 950 | 940 | 950 | 2,400 | 475 |
| 2007-10-03 | 941 | 947 | 941 | 944 | 600 | 472 |
| 2007-10-02 | 940 | 940 | 940 | 940 | 3,400 | 470 |
| 2007-10-01 | 911 | 931 | 911 | 931 | 400 | 465.50 |
| 2007-09-28 | 920 | 931 | 920 | 931 | 400 | 465.50 |
| 2007-09-27 | 914 | 930 | 910 | 930 | 3,400 | 465 |
| 2007-09-26 | 910 | 930 | 900 | 910 | 4,900 | 455 |
| 2007-09-25 | 921 | 921 | 920 | 920 | 300 | 460 |
| 2007-09-21 | 927 | 928 | 926 | 926 | 1,000 | 463 |
| 2007-09-20 | 948 | 948 | 926 | 926 | 1,800 | 463 |
| 2007-09-19 | 948 | 949 | 928 | 928 | 3,000 | 464 |
| 2007-09-18 | 902 | 930 | 901 | 930 | 1,700 | 465 |
| 2007-09-14 | 920 | 928 | 910 | 910 | 3,200 | 455 |
| 2007-09-13 | 920 | 920 | 911 | 920 | 2,600 | 460 |
| 2007-09-12 | 942 | 960 | 940 | 940 | 5,300 | 470 |
| 2007-09-11 | 965 | 965 | 952 | 952 | 1,100 | 476 |
| 2007-09-10 | 964 | 974 | 955 | 955 | 4,700 | 477.50 |
| 2007-09-07 | 956 | 957 | 954 | 954 | 1,100 | 477 |
| 2007-09-06 | 955 | 957 | 951 | 957 | 2,500 | 478.50 |
| 2007-09-05 | 957 | 970 | 956 | 970 | 1,000 | 485 |
| 2007-09-04 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2007-09-03 | 966 | 970 | 965 | 965 | 2,200 | 482.50 |
| 2007-08-31 | 960 | 975 | 955 | 975 | 5,200 | 487.50 |
| 2007-08-30 | 962 | 962 | 961 | 961 | 200 | 480.50 |
| 2007-08-29 | 951 | 962 | 951 | 962 | 1,900 | 481 |
| 2007-08-28 | 958 | 968 | 958 | 965 | 1,100 | 482.50 |
| 2007-08-27 | 963 | 980 | 960 | 968 | 3,000 | 484 |
| 2007-08-24 | 972 | 974 | 960 | 960 | 1,700 | 480 |
| 2007-08-23 | 980 | 980 | 972 | 977 | 1,300 | 488.50 |
| 2007-08-22 | 980 | 988 | 953 | 980 | 2,600 | 490 |
| 2007-08-21 | 990 | 990 | 990 | 990 | 200 | 495 |
| 2007-08-20 | 1,000 | 1,000 | 990 | 990 | 1,200 | 495 |
| 2007-08-17 | 980 | 980 | 950 | 950 | 3,800 | 475 |
| 2007-08-16 | 1,001 | 1,001 | 985 | 995 | 6,300 | 497.50 |
| 2007-08-15 | 1,005 | 1,010 | 1,002 | 1,002 | 1,800 | 501 |
| 2007-08-14 | 1,048 | 1,048 | 1,020 | 1,025 | 2,200 | 512.50 |
| 2007-08-13 | 998 | 998 | 993 | 995 | 1,500 | 497.50 |
| 2007-08-10 | 1,010 | 1,010 | 997 | 1,003 | 5,000 | 501.50 |
| 2007-08-09 | 1,005 | 1,011 | 985 | 996 | 9,100 | 498 |
| 2007-08-08 | 1,004 | 1,015 | 1,004 | 1,004 | 4,900 | 502 |
| 2007-08-07 | 1,030 | 1,038 | 1,000 | 1,016 | 3,400 | 508 |
| 2007-08-06 | 1,021 | 1,030 | 1,021 | 1,030 | 2,200 | 515 |
| 2007-08-03 | 1,048 | 1,048 | 1,030 | 1,030 | 800 | 515 |
| 2007-08-02 | 1,050 | 1,050 | 1,030 | 1,030 | 2,800 | 515 |
| 2007-08-01 | 1,081 | 1,081 | 1,041 | 1,045 | 2,800 | 522.50 |
| 2007-07-31 | 1,050 | 1,088 | 1,050 | 1,068 | 5,300 | 534 |
| 2007-07-30 | 990 | 1,010 | 990 | 1,010 | 1,100 | 505 |
| 2007-07-27 | 982 | 1,020 | 981 | 1,010 | 1,800 | 505 |
| 2007-07-26 | 1,080 | 1,080 | 995 | 1,011 | 6,200 | 505.50 |
| 2007-07-25 | 1,059 | 1,081 | 1,059 | 1,081 | 1,100 | 540.50 |
| 2007-07-24 | 1,035 | 1,060 | 1,035 | 1,060 | 1,900 | 530 |
| 2007-07-23 | 1,030 | 1,030 | 1,010 | 1,025 | 4,800 | 512.50 |
| 2007-07-20 | 1,063 | 1,068 | 1,045 | 1,050 | 6,700 | 525 |
| 2007-07-19 | 1,120 | 1,120 | 1,060 | 1,060 | 6,400 | 530 |
| 2007-07-18 | 1,160 | 1,172 | 1,091 | 1,120 | 12,400 | 560 |
| 2007-07-17 | 1,161 | 1,179 | 1,130 | 1,144 | 13,900 | 572 |
| 2007-07-13 | 1,119 | 1,130 | 1,100 | 1,120 | 5,600 | 560 |
| 2007-07-12 | 1,130 | 1,145 | 1,115 | 1,139 | 6,100 | 569.50 |
| 2007-07-11 | 1,100 | 1,110 | 1,085 | 1,110 | 17,600 | 555 |
| 2007-07-10 | 1,090 | 1,090 | 1,050 | 1,061 | 15,900 | 530.50 |
| 2007-07-09 | 1,020 | 1,035 | 1,016 | 1,035 | 6,200 | 517.50 |
| 2007-07-06 | 1,005 | 1,015 | 996 | 1,015 | 6,900 | 507.50 |
| 2007-07-05 | 996 | 1,006 | 992 | 1,006 | 3,500 | 503 |
| 2007-07-04 | 1,001 | 1,001 | 1,001 | 1,001 | 800 | 500.50 |
| 2007-07-03 | 1,016 | 1,016 | 1,000 | 1,010 | 3,100 | 505 |
| 2007-07-02 | 998 | 1,010 | 992 | 1,010 | 4,200 | 505 |
| 2007-06-29 | 985 | 990 | 985 | 990 | 1,200 | 495 |
| 2007-06-28 | 971 | 980 | 970 | 979 | 3,000 | 489.50 |
| 2007-06-27 | 980 | 981 | 980 | 981 | 1,400 | 490.50 |
| 2007-06-26 | 985 | 985 | 980 | 980 | 1,600 | 490 |
| 2007-06-25 | 975 | 990 | 975 | 982 | 2,900 | 491 |
| 2007-06-22 | 970 | 985 | 970 | 985 | 3,800 | 492.50 |
| 2007-06-21 | 976 | 976 | 970 | 970 | 3,800 | 485 |
| 2007-06-20 | 987 | 995 | 985 | 985 | 3,500 | 492.50 |
| 2007-06-19 | 991 | 991 | 976 | 984 | 8,600 | 492 |
| 2007-06-18 | 1,011 | 1,019 | 996 | 1,000 | 15,300 | 500 |
| 2007-06-15 | 1,012 | 1,025 | 1,010 | 1,010 | 6,800 | 505 |
| 2007-06-14 | 1,009 | 1,020 | 1,009 | 1,020 | 3,500 | 510 |
| 2007-06-13 | 1,020 | 1,020 | 1,009 | 1,009 | 3,100 | 504.50 |
| 2007-06-12 | 1,024 | 1,024 | 1,018 | 1,019 | 4,800 | 509.50 |
| 2007-06-11 | 1,025 | 1,025 | 1,018 | 1,018 | 9,300 | 509 |
| 2007-06-08 | 1,015 | 1,015 | 1,000 | 1,005 | 15,800 | 502.50 |
| 2007-06-07 | 1,028 | 1,028 | 1,010 | 1,017 | 13,600 | 508.50 |
| 2007-06-06 | 1,023 | 1,035 | 1,013 | 1,028 | 9,000 | 514 |
| 2007-06-05 | 1,049 | 1,049 | 1,011 | 1,011 | 20,300 | 505.50 |
| 2007-06-04 | 971 | 1,010 | 971 | 999 | 18,100 | 499.50 |
| 2007-06-01 | 960 | 962 | 957 | 961 | 5,300 | 480.50 |
| 2007-05-31 | 956 | 961 | 956 | 959 | 6,100 | 479.50 |
| 2007-05-30 | 961 | 963 | 955 | 956 | 8,500 | 478 |
| 2007-05-29 | 962 | 977 | 957 | 965 | 10,800 | 482.50 |
| 2007-05-28 | 960 | 960 | 955 | 960 | 7,700 | 480 |
| 2007-05-25 | 955 | 970 | 951 | 951 | 9,200 | 475.50 |
| 2007-05-24 | 961 | 973 | 957 | 973 | 6,000 | 486.50 |
| 2007-05-23 | 966 | 980 | 955 | 960 | 8,500 | 480 |
| 2007-05-22 | 980 | 980 | 957 | 965 | 13,700 | 482.50 |
| 2007-05-21 | 1,000 | 1,000 | 955 | 956 | 16,800 | 478 |
| 2007-05-18 | 1,000 | 1,000 | 921 | 955 | 34,100 | 477.50 |
| 2007-05-17 | 1,035 | 1,060 | 1,002 | 1,020 | 19,700 | 510 |
| 2007-05-16 | 1,135 | 1,140 | 1,075 | 1,075 | 36,500 | 537.50 |
| 2007-05-15 | 1,269 | 1,275 | 1,241 | 1,275 | 5,300 | 637.50 |
| 2007-05-14 | 1,248 | 1,278 | 1,247 | 1,260 | 3,200 | 630 |
| 2007-05-11 | 1,276 | 1,276 | 1,256 | 1,260 | 1,300 | 630 |
| 2007-05-10 | 1,290 | 1,292 | 1,262 | 1,280 | 5,500 | 640 |
| 2007-05-09 | 1,266 | 1,278 | 1,266 | 1,275 | 900 | 637.50 |
| 2007-05-08 | 1,271 | 1,275 | 1,265 | 1,275 | 3,500 | 637.50 |
| 2007-05-07 | 1,292 | 1,295 | 1,280 | 1,281 | 8,700 | 640.50 |
| 2007-05-02 | 1,290 | 1,290 | 1,274 | 1,289 | 4,500 | 644.50 |
| 2007-05-01 | 1,310 | 1,310 | 1,270 | 1,290 | 13,400 | 645 |
| 2007-04-27 | 1,191 | 1,220 | 1,190 | 1,220 | 2,200 | 610 |
| 2007-04-26 | 1,211 | 1,230 | 1,195 | 1,197 | 2,000 | 598.50 |
| 2007-04-25 | 1,210 | 1,220 | 1,201 | 1,220 | 600 | 610 |
| 2007-04-24 | 1,171 | 1,197 | 1,170 | 1,197 | 4,000 | 598.50 |
| 2007-04-23 | 1,202 | 1,202 | 1,180 | 1,195 | 3,600 | 597.50 |
| 2007-04-20 | 1,254 | 1,254 | 1,201 | 1,210 | 5,400 | 605 |
| 2007-04-19 | 1,240 | 1,240 | 1,234 | 1,234 | 1,200 | 617 |
| 2007-04-18 | 1,250 | 1,259 | 1,250 | 1,259 | 700 | 629.50 |
| 2007-04-17 | 1,290 | 1,290 | 1,245 | 1,245 | 4,200 | 622.50 |
| 2007-04-16 | 1,271 | 1,271 | 1,250 | 1,250 | 3,300 | 625 |
| 2007-04-13 | 1,261 | 1,271 | 1,251 | 1,271 | 900 | 635.50 |
| 2007-04-12 | 1,290 | 1,300 | 1,265 | 1,269 | 6,000 | 634.50 |
| 2007-04-11 | 1,290 | 1,300 | 1,280 | 1,294 | 5,400 | 647 |
| 2007-04-10 | 1,235 | 1,250 | 1,220 | 1,250 | 5,700 | 625 |
| 2007-04-09 | 1,200 | 1,215 | 1,200 | 1,215 | 2,900 | 607.50 |
| 2007-04-06 | 1,206 | 1,208 | 1,200 | 1,203 | 5,100 | 601.50 |
| 2007-04-05 | 1,221 | 1,225 | 1,202 | 1,219 | 5,900 | 609.50 |
| 2007-04-04 | 1,210 | 1,220 | 1,200 | 1,220 | 10,300 | 610 |
| 2007-04-03 | 1,226 | 1,235 | 1,215 | 1,230 | 10,400 | 615 |
| 2007-04-02 | 1,285 | 1,285 | 1,245 | 1,265 | 2,100 | 632.50 |
| 2007-03-30 | 1,273 | 1,290 | 1,273 | 1,290 | 3,500 | 645 |
| 2007-03-29 | 1,300 | 1,300 | 1,261 | 1,290 | 9,500 | 645 |
| 2007-03-28 | 1,331 | 1,331 | 1,305 | 1,312 | 5,000 | 656 |
| 2007-03-27 | 1,358 | 1,358 | 1,322 | 1,345 | 1,400 | 672.50 |
| 2007-03-26 | 1,380 | 1,380 | 1,375 | 1,375 | 3,100 | 687.50 |
| 2007-03-23 | 1,377 | 1,388 | 1,371 | 1,380 | 6,200 | 690 |
| 2007-03-22 | 1,410 | 1,440 | 1,370 | 1,380 | 6,800 | 690 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1994-03-28]1株→1.2株
