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