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
