1828 田辺工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306516596516583,100329
2013-12-276456506426451,200322.50
2013-12-266496496376452,100322.50
2013-12-256456526306362,000318
2013-12-246476476416412,400320.50
2013-12-206636636516542,900327
2013-12-196506586506581,200329
2013-12-186556556476472,700323.50
2013-12-176686686556556,500327.50
2013-12-166516656516633,400331.50
2013-12-136576596516594,300329.50
2013-12-126506556506552,800327.50
2013-12-1165865863165411,900327
2013-12-106606656536575,300328.50
2013-12-096606656546651,900332.50
2013-12-066566606566601,300330
2013-12-056526606526561,400328
2013-12-04658658652652300326
2013-12-036506606506603,800330
2013-12-026536566536552,600327.50
2013-11-296446486446481,100324
2013-11-286586586506504,900325
2013-11-276546596546593,700329.50
2013-11-25645646645646200323
2013-11-22648650648650400325
2013-11-206486486486481,400324
2013-11-196516546436473,700323.50
2013-11-186546546486512,400325.50
2013-11-156586606506562,200328
2013-11-14655655655655100327.50
2013-11-13644644644644200322
2013-11-126426436426431,400321.50
2013-11-116606606456463,300323
2013-11-086536606526562,400328
2013-11-07669669653655900327.50
2013-11-06657657651652700326
2013-11-056606606456471,200323.50
2013-11-016526526506501,500325
2013-10-316706806706702,700335
2013-10-30660660660660100330
2013-10-296506556446533,000326.50
2013-10-28660660652652700326
2013-10-256486506486501,100325
2013-10-24650650649649800324.50
2013-10-236506526506521,200326
2013-10-226556606556601,300330
2013-10-216606616606603,300330
2013-10-18653660653660700330
2013-10-176656656546541,700327
2013-10-16663663663663300331.50
2013-10-15654655647647900323.50
2013-10-11660660650650200325
2013-10-106696696526524,200326
2013-10-09637649637649400324.50
2013-10-08629629626626500313
2013-10-07629632629630500315
2013-10-046366396316392,300319.50
2013-10-036306716306353,200317.50
2013-10-026336336306301,900315
2013-09-30636636635635500317.50
2013-09-27637637637637100318.50
2013-09-266426426306301,400315
2013-09-256496496456451,300322.50
2013-09-246476486476481,300324
2013-09-206586596476472,500323.50
2013-09-196576576496541,100327
2013-09-186436536406525,000326
2013-09-176306756306693,300334.50
2013-09-13628629628629800314.50
2013-09-12618618617618700309
2013-09-116266296156152,900307.50
2013-09-106146226146224,900311
2013-09-09612612607611800305.50
2013-09-06604604602602500301
2013-09-056106136056052,200302.50
2013-09-046056106036101,200305
2013-09-03608608607607500303.50
2013-09-025986005955988,900299
2013-08-30616618616618300309
2013-08-29610630610630600315
2013-08-286046256036151,800307.50
2013-08-27620620620620300310
2013-08-23617625617625700312.50
2013-08-22630630630630300315
2013-08-206486486286282,200314
2013-08-196356406356392,000319.50
2013-08-16636636625625800312.50
2013-08-15633634632632300316
2013-08-14633633633633100316.50
2013-08-136186216186211,300310.50
2013-08-126246306206205,400310
2013-08-096516516436442,400322
2013-08-086486516486511,200325.50
2013-08-076716716446473,800323.50
2013-08-066706706556611,600330.50
2013-08-05668668668668300334
2013-08-026506666506585,400329
2013-08-01659665659663300331.50
2013-07-316506596506594,200329.50
2013-07-3072372365065710,700328.50
2013-07-296686686676681,500334
2013-07-2665066765066610,300333
2013-07-257037036786802,100340
2013-07-227027117007113,800355.50
2013-07-197127146846842,300342
2013-07-177287287027056,700352.50
2013-07-167067237067224,500361
2013-07-127007046907041,100352
2013-07-11682682681681400340.50
2013-07-1068470968468813,900344
2013-07-096836986836944,700347
2013-07-086826876786824,100341
2013-07-056656756606745,400337
2013-07-04672672672672100336
2013-07-03672672671671400335.50
2013-07-026586806586801,700340
2013-07-01649649649649400324.50
2013-06-28650650642647800323.50
2013-06-25649649648648200324
2013-06-24650650650650600325
2013-06-216456516256511,800325.50
2013-06-206496496456451,300322.50
2013-06-19650650645650800325
2013-06-18650650650650100325
2013-06-176576576526521,800326
2013-06-14650650637637500318.50
2013-06-136436436206203,600310
2013-06-12646646637642400321
2013-06-11663663653653600326.50
2013-06-106606626606622,500331
2013-06-076516606106505,400325
2013-06-066736736716711,200335.50
2013-06-056736736736731,500336.50
2013-06-046716726716721,000336
2013-06-036806806756751,100337.50
2013-05-306856856846841,900342
2013-05-296866866816812,000340.50
2013-05-28695695694695500347.50
2013-05-27690695690695400347.50
2013-05-246977006916911,700345.50
2013-05-237117166946968,200348
2013-05-226957126957125,200356
2013-05-216947016946942,700347
2013-05-207037036956952,600347.50
2013-05-176966976906937,300346.50
2013-05-167337336966968,400348
2013-05-157437467417454,900372.50
2013-05-147327407317402,200370
2013-05-137387387317312,400365.50
2013-05-107307307257285,800364
2013-05-097307307217221,600361
2013-05-087197217077215,000360.50
2013-05-077207207157152,800357.50
2013-05-027127127067061,200353
2013-05-017107107107105,600355
2013-04-307087107027107,000355
2013-04-2674474470171423,000357
2013-04-257437457407455,000372.50
2013-04-247347407337403,200370
2013-04-237277327187327,600366
2013-04-227197297167294,300364.50
2013-04-197047117027046,100352
2013-04-187097096946941,500347
2013-04-176867156867108,700355
2013-04-166796906776794,200339.50
2013-04-156776806776771,000338.50
2013-04-126776776686771,600338.50
2013-04-116756776746742,000337
2013-04-106906906766804,100340
2013-04-096896896806891,600344.50
2013-04-086796876796871,400343.50
2013-04-05678688677687700343.50
2013-04-04650660650660900330
2013-04-036516606416525,500326
2013-04-026516526486483,600324
2013-04-016806806716712,400335.50
2013-03-29678678676678500339
2013-03-286926926766801,300340
2013-03-276956956956952,700347.50
2013-03-267007007007003,100350
2013-03-257137137107101,300355
2013-03-227127217107103,600355
2013-03-217157197157191,200359.50
2013-03-197057207037032,800351.50
2013-03-1872372368471315,200356.50
2013-03-157307467237382,500369
2013-03-14715729715728600364
2013-03-13715715715715300357.50
2013-03-127237257177171,100358.50
2013-03-117477477277323,900366
2013-03-087257327237321,200366
2013-03-077287287107251,500362.50
2013-03-06718719718719400359.50
2013-03-057107137087102,500355
2013-03-04710720710720900360
2013-03-017187186887071,400353.50
2013-02-287037147037141,300357
2013-02-27694700694700500350
2013-02-267007036706903,800345
2013-02-25708723708712800356
2013-02-227257257117111,200355.50
2013-02-21710710710710800355
2013-02-207277277107101,100355
2013-02-197007107007031,200351.50
2013-02-187157196826924,100346
2013-02-157417417127151,600357.50
2013-02-14726726726726900363
2013-02-137527537077116,000355.50
2013-02-1276478474975014,300375
2013-02-0868170468070410,400352
2013-02-076966966756828,200341
2013-02-066786856666665,700333
2013-02-056496656496654,700332.50
2013-02-046346506346501,600325
2013-02-01621625621624900312
2013-01-316306356206201,500310
2013-01-306396406296291,500314.50
2013-01-29621639621639500319.50
2013-01-28621621621621200310.50
2013-01-25615621615621700310.50
2013-01-24611615611615300307.50
2013-01-236306316076073,200303.50
2013-01-226356356336343,600317
2013-01-216486486456452,000322.50
2013-01-18645645643643900321.50
2013-01-176416456386385,900319
2013-01-166626636586591,400329.50
2013-01-15645653645651800325.50
2013-01-116426426426421,500321
2013-01-106306406306404,900320
2013-01-096196236106231,900311.50
2013-01-086206236156151,800307.50
2013-01-076156156006149,600307
2013-01-045855855705795,800289.50

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