1828 田辺工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 620 | 620 | 620 | 620 | 500 | 310 |
| 2008-12-29 | 626 | 626 | 620 | 625 | 2,500 | 312.50 |
| 2008-12-26 | 613 | 620 | 613 | 615 | 1,700 | 307.50 |
| 2008-12-25 | 610 | 610 | 610 | 610 | 500 | 305 |
| 2008-12-24 | 630 | 630 | 620 | 620 | 1,200 | 310 |
| 2008-12-22 | 659 | 659 | 622 | 642 | 3,200 | 321 |
| 2008-12-19 | 640 | 660 | 640 | 660 | 900 | 330 |
| 2008-12-18 | 655 | 655 | 626 | 640 | 1,900 | 320 |
| 2008-12-17 | 690 | 695 | 690 | 695 | 7,700 | 347.50 |
| 2008-12-16 | 623 | 630 | 621 | 630 | 600 | 315 |
| 2008-12-15 | 650 | 650 | 620 | 620 | 800 | 310 |
| 2008-12-12 | 653 | 653 | 630 | 630 | 800 | 315 |
| 2008-12-10 | 660 | 670 | 660 | 670 | 4,600 | 335 |
| 2008-12-09 | 654 | 670 | 650 | 670 | 3,400 | 335 |
| 2008-12-08 | 641 | 641 | 641 | 641 | 400 | 320.50 |
| 2008-12-03 | 620 | 625 | 620 | 625 | 200 | 312.50 |
| 2008-12-02 | 628 | 635 | 628 | 628 | 900 | 314 |
| 2008-12-01 | 654 | 654 | 640 | 640 | 2,600 | 320 |
| 2008-11-28 | 668 | 669 | 654 | 654 | 600 | 327 |
| 2008-11-27 | 669 | 669 | 669 | 669 | 200 | 334.50 |
| 2008-11-26 | 651 | 651 | 651 | 651 | 300 | 325.50 |
| 2008-11-25 | 688 | 688 | 660 | 660 | 1,200 | 330 |
| 2008-11-21 | 660 | 660 | 629 | 649 | 1,000 | 324.50 |
| 2008-11-20 | 670 | 670 | 670 | 670 | 1,700 | 335 |
| 2008-11-19 | 670 | 680 | 670 | 680 | 500 | 340 |
| 2008-11-18 | 665 | 666 | 665 | 665 | 800 | 332.50 |
| 2008-11-17 | 699 | 699 | 690 | 690 | 3,500 | 345 |
| 2008-11-14 | 675 | 690 | 675 | 690 | 500 | 345 |
| 2008-11-13 | 673 | 673 | 655 | 655 | 1,200 | 327.50 |
| 2008-11-12 | 670 | 676 | 665 | 676 | 1,300 | 338 |
| 2008-11-11 | 702 | 703 | 690 | 695 | 1,900 | 347.50 |
| 2008-11-10 | 740 | 744 | 704 | 704 | 6,200 | 352 |
| 2008-11-07 | 683 | 730 | 680 | 730 | 1,800 | 365 |
| 2008-11-06 | 723 | 725 | 690 | 701 | 1,600 | 350.50 |
| 2008-11-05 | 720 | 730 | 708 | 725 | 2,500 | 362.50 |
| 2008-11-04 | 690 | 690 | 690 | 690 | 600 | 345 |
| 2008-10-31 | 640 | 640 | 620 | 630 | 5,200 | 315 |
| 2008-10-30 | 600 | 615 | 600 | 600 | 14,800 | 300 |
| 2008-10-29 | 605 | 620 | 595 | 600 | 12,100 | 300 |
| 2008-10-28 | 620 | 620 | 600 | 600 | 1,300 | 300 |
| 2008-10-27 | 630 | 630 | 620 | 620 | 800 | 310 |
| 2008-10-24 | 680 | 680 | 650 | 650 | 1,800 | 325 |
| 2008-10-23 | 700 | 700 | 680 | 680 | 1,600 | 340 |
| 2008-10-22 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-10-21 | 715 | 725 | 715 | 725 | 200 | 362.50 |
| 2008-10-20 | 725 | 725 | 715 | 715 | 1,900 | 357.50 |
| 2008-10-17 | 729 | 738 | 675 | 675 | 4,200 | 337.50 |
| 2008-10-16 | 640 | 679 | 630 | 649 | 2,400 | 324.50 |
| 2008-10-15 | 650 | 680 | 650 | 680 | 2,200 | 340 |
| 2008-10-14 | 610 | 640 | 610 | 640 | 3,700 | 320 |
| 2008-10-10 | 580 | 580 | 520 | 540 | 8,700 | 270 |
| 2008-10-09 | 540 | 590 | 540 | 587 | 21,000 | 293.50 |
| 2008-10-08 | 650 | 660 | 630 | 640 | 10,300 | 320 |
| 2008-10-07 | 592 | 695 | 592 | 680 | 15,500 | 340 |
| 2008-10-06 | 750 | 750 | 690 | 692 | 8,700 | 346 |
| 2008-10-03 | 812 | 812 | 772 | 772 | 8,000 | 386 |
| 2008-10-02 | 849 | 850 | 820 | 832 | 8,300 | 416 |
| 2008-10-01 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2008-09-30 | 820 | 850 | 820 | 850 | 2,600 | 425 |
| 2008-09-29 | 880 | 890 | 861 | 880 | 2,400 | 440 |
| 2008-09-24 | 920 | 920 | 920 | 920 | 500 | 460 |
| 2008-09-22 | 920 | 920 | 920 | 920 | 1,300 | 460 |
| 2008-09-19 | 909 | 920 | 909 | 920 | 2,700 | 460 |
| 2008-09-18 | 940 | 940 | 940 | 940 | 100 | 470 |
| 2008-09-17 | 945 | 945 | 945 | 945 | 2,900 | 472.50 |
| 2008-09-16 | 910 | 910 | 905 | 905 | 800 | 452.50 |
| 2008-09-12 | 935 | 935 | 925 | 925 | 800 | 462.50 |
| 2008-09-11 | 965 | 965 | 940 | 940 | 1,300 | 470 |
| 2008-09-10 | 980 | 980 | 963 | 963 | 4,300 | 481.50 |
| 2008-09-09 | 1,019 | 1,019 | 1,000 | 1,010 | 5,200 | 505 |
| 2008-09-08 | 1,019 | 1,019 | 1,001 | 1,019 | 600 | 509.50 |
| 2008-09-05 | 1,020 | 1,020 | 1,011 | 1,018 | 1,000 | 509 |
| 2008-09-04 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 524.50 |
| 2008-09-02 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 514 |
| 2008-09-01 | 1,032 | 1,032 | 1,029 | 1,029 | 200 | 514.50 |
| 2008-08-29 | 1,045 | 1,045 | 1,044 | 1,045 | 5,600 | 522.50 |
| 2008-08-28 | 1,027 | 1,044 | 1,027 | 1,028 | 800 | 514 |
| 2008-08-27 | 1,064 | 1,064 | 1,035 | 1,045 | 2,000 | 522.50 |
| 2008-08-26 | 1,059 | 1,065 | 1,059 | 1,065 | 3,500 | 532.50 |
| 2008-08-21 | 1,026 | 1,060 | 1,026 | 1,060 | 3,900 | 530 |
| 2008-08-20 | 1,075 | 1,075 | 1,046 | 1,046 | 1,200 | 523 |
| 2008-08-19 | 1,057 | 1,060 | 1,057 | 1,060 | 12,100 | 530 |
| 2008-08-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,500 | 530 |
| 2008-08-15 | 1,100 | 1,100 | 1,080 | 1,080 | 1,700 | 540 |
| 2008-08-14 | 1,056 | 1,078 | 1,051 | 1,078 | 2,400 | 539 |
| 2008-08-13 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 538 |
| 2008-08-12 | 1,080 | 1,080 | 1,076 | 1,076 | 300 | 538 |
| 2008-08-11 | 1,104 | 1,104 | 1,100 | 1,100 | 2,800 | 550 |
| 2008-08-08 | 1,100 | 1,105 | 1,100 | 1,105 | 3,000 | 552.50 |
| 2008-08-07 | 1,081 | 1,110 | 1,081 | 1,110 | 800 | 555 |
| 2008-08-06 | 1,091 | 1,100 | 1,091 | 1,100 | 5,100 | 550 |
| 2008-08-05 | 1,100 | 1,100 | 1,071 | 1,071 | 3,200 | 535.50 |
| 2008-08-04 | 1,097 | 1,100 | 1,090 | 1,100 | 3,300 | 550 |
| 2008-08-01 | 1,139 | 1,139 | 1,095 | 1,098 | 2,600 | 549 |
| 2008-07-31 | 1,090 | 1,140 | 1,090 | 1,127 | 24,600 | 563.50 |
| 2008-07-30 | 1,076 | 1,090 | 1,076 | 1,090 | 300 | 545 |
| 2008-07-28 | 1,090 | 1,090 | 1,089 | 1,090 | 3,100 | 545 |
| 2008-07-25 | 1,096 | 1,096 | 1,076 | 1,088 | 1,000 | 544 |
| 2008-07-24 | 1,100 | 1,109 | 1,100 | 1,100 | 9,800 | 550 |
| 2008-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 550 |
| 2008-07-22 | 1,100 | 1,115 | 1,100 | 1,110 | 16,300 | 555 |
| 2008-07-18 | 1,080 | 1,098 | 1,042 | 1,098 | 3,900 | 549 |
| 2008-07-17 | 1,098 | 1,110 | 1,098 | 1,100 | 35,600 | 550 |
| 2008-07-16 | 1,059 | 1,080 | 1,059 | 1,080 | 1,800 | 540 |
| 2008-07-15 | 1,079 | 1,099 | 1,060 | 1,079 | 3,800 | 539.50 |
| 2008-07-14 | 1,101 | 1,109 | 1,063 | 1,099 | 8,100 | 549.50 |
| 2008-07-11 | 1,091 | 1,110 | 1,080 | 1,110 | 34,100 | 555 |
| 2008-07-10 | 1,090 | 1,090 | 1,060 | 1,089 | 18,100 | 544.50 |
| 2008-07-09 | 1,023 | 1,086 | 1,023 | 1,085 | 18,300 | 542.50 |
| 2008-07-08 | 996 | 1,043 | 996 | 1,043 | 9,500 | 521.50 |
| 2008-07-07 | 972 | 986 | 972 | 986 | 900 | 493 |
| 2008-07-04 | 975 | 980 | 975 | 980 | 400 | 490 |
| 2008-07-03 | 985 | 985 | 977 | 980 | 2,000 | 490 |
| 2008-07-02 | 995 | 995 | 988 | 995 | 1,100 | 497.50 |
| 2008-07-01 | 1,000 | 1,000 | 995 | 995 | 500 | 497.50 |
| 2008-06-30 | 1,008 | 1,010 | 1,000 | 1,010 | 3,300 | 505 |
| 2008-06-27 | 1,018 | 1,018 | 992 | 998 | 5,000 | 499 |
| 2008-06-26 | 1,037 | 1,037 | 1,025 | 1,025 | 1,200 | 512.50 |
| 2008-06-25 | 1,044 | 1,044 | 1,020 | 1,034 | 1,800 | 517 |
| 2008-06-24 | 1,029 | 1,052 | 1,027 | 1,027 | 500 | 513.50 |
| 2008-06-23 | 1,038 | 1,038 | 1,036 | 1,036 | 400 | 518 |
| 2008-06-20 | 1,064 | 1,064 | 1,036 | 1,044 | 2,900 | 522 |
| 2008-06-19 | 1,048 | 1,064 | 1,044 | 1,058 | 700 | 529 |
| 2008-06-18 | 1,064 | 1,064 | 1,044 | 1,044 | 700 | 522 |
| 2008-06-17 | 1,060 | 1,060 | 1,059 | 1,059 | 1,700 | 529.50 |
| 2008-06-16 | 1,043 | 1,058 | 1,041 | 1,041 | 1,500 | 520.50 |
| 2008-06-13 | 1,025 | 1,040 | 1,025 | 1,040 | 2,000 | 520 |
| 2008-06-12 | 1,021 | 1,038 | 1,020 | 1,038 | 3,100 | 519 |
| 2008-06-11 | 1,039 | 1,043 | 1,039 | 1,040 | 2,200 | 520 |
| 2008-06-10 | 1,050 | 1,054 | 1,045 | 1,052 | 10,400 | 526 |
| 2008-06-09 | 1,049 | 1,050 | 1,022 | 1,044 | 7,500 | 522 |
| 2008-06-06 | 1,060 | 1,071 | 1,051 | 1,063 | 5,700 | 531.50 |
| 2008-06-05 | 1,056 | 1,060 | 1,040 | 1,046 | 5,400 | 523 |
| 2008-06-04 | 1,083 | 1,095 | 1,040 | 1,055 | 56,000 | 527.50 |
| 2008-06-03 | 1,109 | 1,115 | 1,100 | 1,115 | 14,300 | 557.50 |
| 2008-06-02 | 1,109 | 1,111 | 1,109 | 1,111 | 200 | 555.50 |
| 2008-05-30 | 1,084 | 1,109 | 1,084 | 1,106 | 6,200 | 553 |
| 2008-05-29 | 1,099 | 1,109 | 1,091 | 1,100 | 3,900 | 550 |
| 2008-05-28 | 1,100 | 1,100 | 1,092 | 1,100 | 700 | 550 |
| 2008-05-27 | 1,100 | 1,119 | 1,090 | 1,119 | 9,300 | 559.50 |
| 2008-05-26 | 1,079 | 1,099 | 1,070 | 1,099 | 7,100 | 549.50 |
| 2008-05-23 | 1,100 | 1,115 | 1,081 | 1,090 | 7,800 | 545 |
| 2008-05-22 | 1,091 | 1,119 | 1,080 | 1,119 | 14,400 | 559.50 |
| 2008-05-21 | 1,132 | 1,135 | 1,113 | 1,125 | 19,000 | 562.50 |
| 2008-05-20 | 1,184 | 1,190 | 1,132 | 1,133 | 68,200 | 566.50 |
| 2008-05-19 | 1,024 | 1,024 | 1,024 | 1,024 | 8,900 | 512 |
| 2008-05-15 | 810 | 824 | 806 | 824 | 2,400 | 412 |
| 2008-05-14 | 800 | 810 | 800 | 810 | 700 | 405 |
| 2008-05-13 | 810 | 810 | 810 | 810 | 100 | 405 |
| 2008-05-12 | 820 | 820 | 801 | 801 | 6,800 | 400.50 |
| 2008-05-09 | 814 | 820 | 812 | 820 | 2,000 | 410 |
| 2008-05-08 | 815 | 815 | 807 | 809 | 900 | 404.50 |
| 2008-05-07 | 820 | 820 | 810 | 810 | 1,500 | 405 |
| 2008-05-02 | 809 | 810 | 809 | 809 | 500 | 404.50 |
| 2008-05-01 | 820 | 820 | 806 | 806 | 1,300 | 403 |
| 2008-04-30 | 825 | 827 | 806 | 815 | 2,800 | 407.50 |
| 2008-04-28 | 778 | 792 | 778 | 785 | 2,300 | 392.50 |
| 2008-04-25 | 779 | 785 | 775 | 775 | 1,000 | 387.50 |
| 2008-04-24 | 776 | 780 | 776 | 780 | 200 | 390 |
| 2008-04-23 | 779 | 779 | 779 | 779 | 100 | 389.50 |
| 2008-04-22 | 780 | 780 | 779 | 779 | 300 | 389.50 |
| 2008-04-21 | 780 | 780 | 761 | 761 | 3,100 | 380.50 |
| 2008-04-17 | 800 | 800 | 772 | 780 | 6,500 | 390 |
| 2008-04-16 | 770 | 775 | 770 | 770 | 1,000 | 385 |
| 2008-04-15 | 763 | 775 | 763 | 775 | 1,100 | 387.50 |
| 2008-04-14 | 763 | 763 | 763 | 763 | 100 | 381.50 |
| 2008-04-11 | 790 | 790 | 750 | 761 | 1,600 | 380.50 |
| 2008-04-10 | 790 | 790 | 784 | 784 | 5,400 | 392 |
| 2008-04-09 | 800 | 800 | 795 | 800 | 3,100 | 400 |
| 2008-04-08 | 802 | 805 | 801 | 805 | 1,000 | 402.50 |
| 2008-04-07 | 802 | 802 | 802 | 802 | 100 | 401 |
| 2008-04-04 | 790 | 795 | 782 | 795 | 3,000 | 397.50 |
| 2008-04-03 | 800 | 810 | 790 | 800 | 2,800 | 400 |
| 2008-04-02 | 799 | 800 | 791 | 800 | 3,600 | 400 |
| 2008-04-01 | 800 | 800 | 790 | 790 | 2,100 | 395 |
| 2008-03-31 | 805 | 805 | 800 | 800 | 400 | 400 |
| 2008-03-28 | 810 | 810 | 810 | 810 | 100 | 405 |
| 2008-03-27 | 802 | 802 | 800 | 802 | 500 | 401 |
| 2008-03-26 | 824 | 824 | 802 | 802 | 1,000 | 401 |
| 2008-03-25 | 842 | 842 | 820 | 828 | 4,400 | 414 |
| 2008-03-24 | 831 | 841 | 831 | 841 | 200 | 420.50 |
| 2008-03-21 | 847 | 848 | 830 | 830 | 2,400 | 415 |
| 2008-03-19 | 836 | 836 | 831 | 831 | 1,300 | 415.50 |
| 2008-03-18 | 855 | 855 | 835 | 835 | 3,600 | 417.50 |
| 2008-03-17 | 835 | 847 | 835 | 847 | 1,400 | 423.50 |
| 2008-03-14 | 835 | 864 | 835 | 864 | 400 | 432 |
| 2008-03-12 | 835 | 865 | 835 | 865 | 400 | 432.50 |
| 2008-03-11 | 820 | 835 | 820 | 835 | 900 | 417.50 |
| 2008-03-10 | 860 | 860 | 850 | 850 | 4,400 | 425 |
| 2008-03-07 | 865 | 865 | 852 | 860 | 4,700 | 430 |
| 2008-03-06 | 870 | 870 | 861 | 863 | 700 | 431.50 |
| 2008-03-05 | 859 | 860 | 853 | 860 | 1,100 | 430 |
| 2008-03-04 | 849 | 849 | 849 | 849 | 500 | 424.50 |
| 2008-03-03 | 832 | 832 | 832 | 832 | 1,000 | 416 |
| 2008-02-29 | 852 | 852 | 851 | 851 | 900 | 425.50 |
| 2008-02-28 | 854 | 855 | 851 | 853 | 3,500 | 426.50 |
| 2008-02-27 | 857 | 857 | 849 | 849 | 300 | 424.50 |
| 2008-02-26 | 852 | 854 | 852 | 854 | 800 | 427 |
| 2008-02-25 | 868 | 868 | 850 | 850 | 400 | 425 |
| 2008-02-22 | 831 | 848 | 828 | 848 | 400 | 424 |
| 2008-02-21 | 840 | 845 | 840 | 845 | 300 | 422.50 |
| 2008-02-20 | 850 | 850 | 834 | 834 | 1,500 | 417 |
| 2008-02-19 | 850 | 850 | 830 | 830 | 2,800 | 415 |
| 2008-02-18 | 820 | 850 | 820 | 850 | 5,500 | 425 |
| 2008-02-15 | 818 | 818 | 816 | 818 | 1,100 | 409 |
| 2008-02-14 | 815 | 815 | 795 | 810 | 4,000 | 405 |
| 2008-02-13 | 810 | 845 | 790 | 795 | 3,400 | 397.50 |
| 2008-02-12 | 855 | 855 | 799 | 809 | 7,900 | 404.50 |
| 2008-02-08 | 823 | 835 | 823 | 835 | 2,000 | 417.50 |
| 2008-02-07 | 840 | 840 | 831 | 831 | 300 | 415.50 |
| 2008-02-06 | 840 | 840 | 840 | 840 | 100 | 420 |
| 2008-02-05 | 845 | 850 | 835 | 850 | 1,200 | 425 |
| 2008-02-04 | 852 | 852 | 844 | 845 | 2,600 | 422.50 |
| 2008-02-01 | 855 | 855 | 830 | 850 | 1,300 | 425 |
| 2008-01-31 | 827 | 827 | 815 | 825 | 3,700 | 412.50 |
| 2008-01-30 | 780 | 795 | 780 | 788 | 600 | 394 |
| 2008-01-29 | 772 | 772 | 772 | 772 | 500 | 386 |
| 2008-01-28 | 780 | 780 | 771 | 771 | 1,400 | 385.50 |
| 2008-01-25 | 770 | 799 | 763 | 775 | 9,700 | 387.50 |
| 2008-01-24 | 800 | 800 | 800 | 800 | 800 | 400 |
| 2008-01-23 | 800 | 800 | 770 | 800 | 2,100 | 400 |
| 2008-01-22 | 800 | 800 | 760 | 800 | 500 | 400 |
| 2008-01-21 | 825 | 825 | 820 | 820 | 1,600 | 410 |
| 2008-01-18 | 750 | 795 | 750 | 795 | 2,400 | 397.50 |
| 2008-01-17 | 800 | 800 | 757 | 770 | 4,800 | 385 |
| 2008-01-16 | 860 | 860 | 777 | 777 | 7,100 | 388.50 |
| 2008-01-15 | 880 | 880 | 866 | 875 | 800 | 437.50 |
| 2008-01-11 | 880 | 880 | 880 | 880 | 500 | 440 |
| 2008-01-10 | 906 | 910 | 900 | 900 | 5,100 | 450 |
| 2008-01-09 | 883 | 900 | 882 | 900 | 900 | 450 |
| 2008-01-08 | 900 | 900 | 890 | 891 | 1,700 | 445.50 |
| 2008-01-07 | 906 | 910 | 895 | 900 | 4,600 | 450 |
| 2008-01-04 | 907 | 907 | 904 | 905 | 1,700 | 452.50 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1994-03-28]1株→1.2株
