1828 田辺工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-28	593	593	593	593	100	296.50
2009-12-25	590	590	590	590	200	295
2009-12-24	599	600	599	600	2,100	300
2009-12-22	599	599	599	599	100	299.50
2009-12-21	599	600	599	600	2,300	300
2009-12-18	590	590	580	590	1,300	295
2009-12-17	580	590	580	580	13,400	290
2009-12-16	587	614	587	596	8,000	298
2009-12-15	582	597	575	597	6,000	298.50
2009-12-14	583	584	580	580	1,000	290
2009-12-11	582	602	582	602	400	301
2009-12-10	609	610	582	582	5,600	291
2009-12-09	609	615	604	615	4,200	307.50
2009-12-08	583	599	583	599	1,300	299.50
2009-12-07	595	595	580	580	400	290
2009-12-04	594	594	594	594	400	297
2009-12-03	565	595	565	595	1,000	297.50
2009-12-02	547	547	547	547	5,000	273.50
2009-12-01	540	546	540	546	4,500	273
2009-11-30	530	535	530	535	20,000	267.50
2009-11-27	527	527	510	520	2,300	260
2009-11-26	538	538	537	537	1,400	268.50
2009-11-25	545	545	538	538	1,600	269
2009-11-24	554	554	539	550	3,000	275
2009-11-20	560	560	560	560	2,800	280
2009-11-19	576	576	540	555	5,000	277.50
2009-11-18	580	580	580	580	1,000	290
2009-11-17	600	600	580	580	4,100	290
2009-11-16	598	598	580	585	1,500	292.50
2009-11-13	600	600	600	600	100	300
2009-11-12	601	601	600	600	300	300
2009-11-10	609	609	609	609	5,000	304.50
2009-11-09	595	599	595	599	1,300	299.50
2009-11-06	600	601	590	590	5,500	295
2009-11-05	600	600	600	600	200	300
2009-11-04	600	600	600	600	2,100	300
2009-11-02	600	600	600	600	500	300
2009-10-30	600	600	598	600	8,000	300
2009-10-29	590	590	585	590	400	295
2009-10-28	600	600	590	590	1,200	295
2009-10-27	599	600	597	597	3,800	298.50
2009-10-26	600	600	598	598	4,400	299
2009-10-23	600	600	600	600	400	300
2009-10-22	600	600	599	600	700	300
2009-10-21	611	611	605	605	2,600	302.50
2009-10-20	615	615	615	615	2,300	307.50
2009-10-19	620	620	617	617	3,100	308.50
2009-10-16	620	630	620	620	3,300	310
2009-10-15	620	630	615	620	7,000	310
2009-10-14	630	630	630	630	2,100	315
2009-10-13	640	640	624	632	6,100	316
2009-10-09	650	650	640	648	1,500	324
2009-10-07	648	655	648	653	500	326.50
2009-10-06	650	651	648	648	1,200	324
2009-10-05	645	648	645	648	700	324
2009-10-02	663	663	626	641	3,400	320.50
2009-10-01	670	670	670	670	100	335
2009-09-30	670	670	661	661	200	330.50
2009-09-29	670	670	670	670	200	335
2009-09-25	679	679	679	679	200	339.50
2009-09-24	690	690	690	690	1,500	345
2009-09-18	670	670	660	660	1,300	330
2009-09-17	675	675	667	672	3,300	336
2009-09-16	666	675	666	675	2,900	337.50
2009-09-15	685	685	670	670	900	335
2009-09-14	700	700	670	695	7,100	347.50
2009-09-11	700	710	685	710	2,700	355
2009-09-10	699	705	699	701	7,300	350.50
2009-09-09	697	711	697	711	4,100	355.50
2009-09-08	704	705	696	700	3,600	350
2009-09-07	702	708	701	705	1,600	352.50
2009-09-04	702	712	700	712	1,600	356
2009-09-03	703	714	702	702	1,900	351
2009-09-02	711	711	700	707	3,100	353.50
2009-09-01	713	713	712	712	1,000	356
2009-08-31	710	735	710	713	4,500	356.50
2009-08-28	730	730	730	730	100	365
2009-08-27	739	739	730	730	1,900	365
2009-08-26	700	740	700	730	4,100	365
2009-08-25	709	715	704	715	2,300	357.50
2009-08-24	730	730	696	718	2,800	359
2009-08-21	746	746	730	730	1,300	365
2009-08-20	765	765	750	760	1,700	380
2009-08-19	750	765	750	765	1,200	382.50
2009-08-18	755	760	755	760	200	380
2009-08-17	776	776	755	755	2,600	377.50
2009-08-14	761	778	761	778	1,500	389
2009-08-13	759	759	758	759	1,100	379.50
2009-08-12	745	747	745	746	400	373
2009-08-11	746	764	740	764	3,000	382
2009-08-10	760	771	747	747	10,700	373.50
2009-08-07	794	800	785	800	3,100	400
2009-08-06	790	791	790	791	700	395.50
2009-08-05	787	790	785	785	800	392.50
2009-08-04	750	785	750	785	1,600	392.50
2009-08-03	770	775	746	750	1,100	375
2009-07-31	770	770	740	745	1,300	372.50
2009-07-30	800	800	790	790	700	395
2009-07-28	821	821	816	816	400	408
2009-07-27	830	850	830	830	1,700	415
2009-07-24	820	822	820	822	200	411
2009-07-23	850	850	850	850	100	425
2009-07-22	850	850	849	850	700	425
2009-07-21	818	839	818	830	2,300	415
2009-07-17	800	800	790	800	7,000	400
2009-07-16	792	795	792	795	1,400	397.50
2009-07-15	782	793	781	793	1,000	396.50
2009-07-13	807	807	770	770	2,600	385
2009-07-10	869	869	811	817	25,400	408.50
2009-07-09	770	799	763	799	7,100	399.50
2009-07-08	750	765	747	765	2,300	382.50
2009-07-07	744	755	743	750	2,000	375
2009-07-06	735	744	727	744	2,900	372
2009-07-03	719	724	715	716	1,400	358
2009-07-02	710	710	708	709	700	354.50
2009-07-01	700	710	689	710	2,100	355
2009-06-30	690	699	690	691	600	345.50
2009-06-29	686	695	686	686	2,000	343
2009-06-26	686	686	686	686	300	343
2009-06-25	672	685	672	685	800	342.50
2009-06-24	665	678	665	678	1,200	339
2009-06-22	681	681	681	681	1,600	340.50
2009-06-19	678	678	660	661	1,500	330.50
2009-06-18	680	681	680	681	1,200	340.50
2009-06-17	686	686	682	682	4,700	341
2009-06-16	679	680	670	676	1,700	338
2009-06-15	684	687	681	685	2,100	342.50
2009-06-12	671	681	671	681	2,100	340.50
2009-06-11	690	690	685	690	3,100	345
2009-06-10	709	709	680	690	6,500	345
2009-06-09	699	700	689	700	4,800	350
2009-06-08	695	698	686	698	1,500	349
2009-06-05	678	685	678	685	2,600	342.50
2009-06-04	678	680	659	675	2,300	337.50
2009-06-03	640	690	639	678	3,700	339
2009-06-02	646	646	630	630	800	315
2009-06-01	623	623	623	623	100	311.50
2009-05-29	629	629	623	623	1,400	311.50
2009-05-28	630	630	625	625	1,000	312.50
2009-05-27	630	635	627	635	1,300	317.50
2009-05-25	638	638	628	629	1,600	314.50
2009-05-22	630	638	630	638	1,200	319
2009-05-21	625	625	625	625	300	312.50
2009-05-20	629	629	623	623	1,900	311.50
2009-05-19	630	630	613	620	3,900	310
2009-05-18	600	600	600	600	1,200	300
2009-05-15	600	620	593	620	5,500	310
2009-05-14	610	610	608	610	1,400	305
2009-05-13	620	625	620	620	1,100	310
2009-05-12	610	610	610	610	500	305
2009-05-11	619	619	610	610	6,000	305
2009-05-08	595	610	590	610	2,900	305
2009-05-07	592	597	588	597	4,400	298.50
2009-05-01	590	590	588	588	300	294
2009-04-30	590	590	589	589	600	294.50
2009-04-28	580	580	580	580	200	290
2009-04-27	590	590	580	580	1,300	290
2009-04-24	575	586	575	586	300	293
2009-04-23	582	582	575	575	1,700	287.50
2009-04-22	595	595	584	592	2,000	296
2009-04-21	582	582	570	570	1,100	285
2009-04-20	595	595	582	582	5,500	291
2009-04-17	596	596	585	585	6,300	292.50
2009-04-16	583	595	582	595	2,700	297.50
2009-04-15	594	594	589	589	400	294.50
2009-04-14	591	591	589	589	1,000	294.50
2009-04-13	591	599	588	599	2,000	299.50
2009-04-10	605	605	582	590	6,200	295
2009-04-09	590	595	586	595	2,400	297.50
2009-04-08	593	593	588	590	1,200	295
2009-04-07	595	598	591	591	1,300	295.50
2009-04-06	600	600	585	590	2,000	295
2009-04-03	591	598	591	598	2,400	299
2009-04-02	593	594	590	590	1,300	295
2009-04-01	588	588	588	588	200	294
2009-03-31	595	595	595	595	200	297.50
2009-03-30	600	600	595	595	600	297.50
2009-03-27	588	600	588	600	1,200	300
2009-03-26	598	600	598	598	400	299
2009-03-25	619	619	619	619	400	309.50
2009-03-24	620	620	609	610	2,700	305
2009-03-23	620	620	620	620	2,300	310
2009-03-19	609	616	608	616	400	308
2009-03-18	620	620	603	603	600	301.50
2009-03-17	618	620	617	620	4,000	310
2009-03-16	599	618	581	618	3,900	309
2009-03-12	599	599	599	599	100	299.50
2009-03-11	590	590	590	590	1,700	295
2009-03-10	590	590	590	590	6,000	295
2009-03-09	589	589	579	585	400	292.50
2009-03-06	581	581	576	576	900	288
2009-03-05	588	590	588	590	400	295
2009-03-04	580	583	573	583	400	291.50
2009-03-02	597	597	575	586	300	293
2009-02-27	598	598	598	598	100	299
2009-02-26	584	598	567	598	800	299
2009-02-25	584	584	584	584	2,000	292
2009-02-24	595	595	593	593	300	296.50
2009-02-23	597	597	596	596	400	298
2009-02-20	605	605	604	604	1,900	302
2009-02-19	592	592	588	588	1,100	294
2009-02-18	592	592	592	592	100	296
2009-02-17	620	620	610	610	3,300	305
2009-02-16	608	610	608	610	700	305
2009-02-13	608	608	608	608	100	304
2009-02-12	590	590	590	590	100	295
2009-02-10	602	602	590	590	5,000	295
2009-02-09	610	610	582	592	4,000	296
2009-02-06	605	610	605	610	800	305
2009-02-05	600	600	600	600	200	300
2009-02-04	600	600	600	600	100	300
2009-02-03	602	602	600	600	3,000	300
2009-02-02	629	629	600	600	1,100	300
2009-01-30	620	630	615	630	5,900	315
2009-01-29	615	621	615	621	2,200	310.50
2009-01-28	615	619	611	619	3,100	309.50
2009-01-27	600	615	600	608	4,000	304
2009-01-26	600	600	600	600	1,000	300
2009-01-23	600	600	600	600	100	300
2009-01-21	591	614	591	614	900	307
2009-01-20	615	615	610	610	2,400	305
2009-01-19	620	620	607	607	3,400	303.50
2009-01-16	609	614	609	614	1,400	307
2009-01-15	607	620	603	603	3,100	301.50
2009-01-14	625	625	616	616	1,100	308
2009-01-13	602	630	602	625	6,900	312.50
2009-01-09	633	633	610	620	10,000	310
2009-01-08	640	640	633	633	3,000	316.50
2009-01-07	640	646	634	636	3,600	318
2009-01-06	640	640	634	634	900	317
2009-01-05	620	640	620	640	3,500	320

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