1828 田辺工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	907	907	907	907	1,100	453.50
2015-12-29	905	907	898	907	800	453.50
2015-12-28	897	929	897	900	2,500	450
2015-12-25	903	903	882	890	1,700	445
2015-12-24	904	905	890	903	4,200	451.50
2015-12-22	896	903	896	898	2,000	449
2015-12-21	900	904	895	895	2,300	447.50
2015-12-18	900	905	898	901	4,600	450.50
2015-12-17	913	913	901	910	4,200	455
2015-12-16	907	913	904	913	3,300	456.50
2015-12-15	911	911	901	907	2,200	453.50
2015-12-14	903	911	898	911	1,700	455.50
2015-12-11	905	909	901	905	3,600	452.50
2015-12-10	909	909	900	902	4,400	451
2015-12-09	913	913	902	911	2,100	455.50
2015-12-08	916	916	908	914	1,700	457
2015-12-07	909	917	909	911	800	455.50
2015-12-04	909	909	902	902	2,600	451
2015-12-03	901	909	901	909	4,500	454.50
2015-12-02	907	913	900	903	7,400	451.50
2015-12-01	915	915	901	906	2,600	453
2015-11-30	919	919	915	915	300	457.50
2015-11-27	920	920	919	919	200	459.50
2015-11-26	916	916	900	916	2,000	458
2015-11-25	907	913	907	913	1,100	456.50
2015-11-24	907	907	904	907	2,300	453.50
2015-11-20	908	908	901	902	2,200	451
2015-11-19	909	910	902	906	7,200	453
2015-11-18	916	916	905	907	1,100	453.50
2015-11-17	915	915	906	914	2,200	457
2015-11-16	909	910	905	907	1,500	453.50
2015-11-13	902	902	902	902	300	451
2015-11-12	904	907	901	906	1,800	453
2015-11-11	911	917	897	903	4,100	451.50
2015-11-10	905	910	902	909	17,500	454.50
2015-11-09	929	929	916	929	1,900	464.50
2015-11-06	930	930	920	922	1,300	461
2015-11-05	927	930	922	922	1,700	461
2015-11-04	914	927	914	927	800	463.50
2015-11-02	916	924	909	921	4,100	460.50
2015-10-30	930	935	930	931	9,800	465.50
2015-10-29	930	935	930	933	1,300	466.50
2015-10-28	930	930	925	930	900	465
2015-10-27	929	933	929	930	700	465
2015-10-26	925	925	925	925	200	462.50
2015-10-23	921	925	919	925	1,400	462.50
2015-10-22	929	929	919	919	2,400	459.50
2015-10-21	929	929	929	929	800	464.50
2015-10-20	928	929	928	929	1,800	464.50
2015-10-19	917	920	916	918	2,200	459
2015-10-16	930	931	917	917	1,900	458.50
2015-10-15	915	922	915	918	800	459
2015-10-14	909	915	907	915	1,600	457.50
2015-10-13	920	925	918	925	3,500	462.50
2015-10-09	922	922	909	919	2,000	459.50
2015-10-08	920	922	902	902	4,000	451
2015-10-07	918	920	918	920	800	460
2015-10-06	920	920	916	916	1,100	458
2015-10-05	923	923	923	923	100	461.50
2015-10-02	928	929	914	920	1,000	460
2015-10-01	925	925	925	925	200	462.50
2015-09-30	930	930	930	930	100	465
2015-09-29	913	913	913	913	300	456.50
2015-09-25	916	923	916	923	300	461.50
2015-09-24	926	926	926	926	900	463
2015-09-18	918	918	918	918	600	459
2015-09-17	918	918	918	918	1,100	459
2015-09-16	924	924	904	904	700	452
2015-09-15	920	921	918	918	1,400	459
2015-09-14	918	920	918	918	400	459
2015-09-11	914	918	914	918	800	459
2015-09-10	906	916	905	913	5,000	456.50
2015-09-09	900	916	900	916	4,500	458
2015-09-08	890	910	890	905	2,100	452.50
2015-09-07	892	892	892	892	400	446
2015-09-04	903	903	880	882	1,700	441
2015-09-03	894	903	894	903	700	451.50
2015-09-02	891	900	880	889	11,100	444.50
2015-09-01	905	921	894	921	2,200	460.50
2015-08-31	913	921	908	920	7,000	460
2015-08-28	915	915	910	913	900	456.50
2015-08-27	900	915	900	908	3,000	454
2015-08-26	903	903	885	897	1,200	448.50
2015-08-25	880	906	874	898	2,900	449
2015-08-24	923	938	899	899	9,500	449.50
2015-08-21	940	965	926	965	7,900	482.50
2015-08-20	977	977	957	957	4,500	478.50
2015-08-19	968	978	968	978	900	489
2015-08-18	968	975	968	973	2,200	486.50
2015-08-17	995	995	959	970	4,400	485
2015-08-14	972	996	965	996	5,200	498
2015-08-13	958	972	958	972	3,500	486
2015-08-12	965	972	959	964	2,800	482
2015-08-11	973	980	967	967	5,600	483.50
2015-08-10	978	987	972	973	13,800	486.50
2015-08-07	973	999	948	975	22,100	487.50
2015-08-06	977	977	975	975	200	487.50
2015-08-05	975	975	960	963	1,000	481.50
2015-08-04	964	978	964	978	600	489
2015-08-03	952	964	952	964	800	482
2015-07-31	951	958	950	951	8,400	475.50
2015-07-30	964	972	964	972	3,100	486
2015-07-29	964	973	964	973	300	486.50
2015-07-28	1,001	1,001	960	979	7,800	489.50
2015-07-27	980	980	970	980	400	490
2015-07-24	983	983	983	983	800	491.50
2015-07-23	972	996	972	983	2,100	491.50
2015-07-22	973	979	971	979	1,300	489.50
2015-07-21	975	989	975	986	5,600	493
2015-07-17	968	980	966	975	8,100	487.50
2015-07-16	978	981	964	978	4,700	489
2015-07-15	962	965	956	965	2,500	482.50
2015-07-14	960	964	960	964	1,400	482
2015-07-13	962	962	949	960	1,800	480
2015-07-10	955	956	936	956	32,000	478
2015-07-09	945	945	926	943	7,600	471.50
2015-07-08	948	962	931	948	27,700	474
2015-07-07	948	950	939	950	1,900	475
2015-07-06	941	948	937	948	4,200	474
2015-07-03	959	959	932	932	5,400	466
2015-07-02	975	975	939	956	14,700	478
2015-07-01	914	1,064	914	1,035	27,300	517.50
2015-06-30	910	914	910	914	500	457
2015-06-29	916	917	906	906	2,400	453
2015-06-26	920	935	920	922	1,600	461
2015-06-25	933	933	920	920	7,700	460
2015-06-24	926	954	926	933	6,100	466.50
2015-06-23	954	954	936	937	3,200	468.50
2015-06-22	959	959	926	956	4,600	478
2015-06-19	956	959	939	959	800	479.50
2015-06-18	959	960	941	956	800	478
2015-06-17	947	960	941	960	5,600	480
2015-06-16	958	960	958	959	900	479.50
2015-06-15	965	979	958	958	2,300	479
2015-06-12	959	962	950	959	5,700	479.50
2015-06-11	950	959	935	959	2,000	479.50
2015-06-10	935	950	935	950	2,200	475
2015-06-09	941	951	932	940	2,400	470
2015-06-08	930	969	928	942	3,600	471
2015-06-05	928	934	928	934	400	467
2015-06-04	924	930	921	928	1,100	464
2015-06-03	925	925	920	920	400	460
2015-06-02	920	927	920	925	300	462.50
2015-06-01	918	927	918	927	1,600	463.50
2015-05-29	920	925	920	921	1,800	460.50
2015-05-28	921	928	921	923	3,200	461.50
2015-05-27	920	935	920	920	4,800	460
2015-05-26	924	930	924	925	1,000	462.50
2015-05-25	927	930	926	927	1,300	463.50
2015-05-22	939	941	931	936	2,400	468
2015-05-21	945	945	939	943	500	471.50
2015-05-20	948	948	939	939	3,400	469.50
2015-05-19	938	942	938	940	2,300	470
2015-05-18	930	930	927	927	1,600	463.50
2015-05-15	940	946	918	920	7,400	460
2015-05-14	925	935	925	935	2,100	467.50
2015-05-13	925	935	925	935	2,100	467.50
2015-05-12	932	932	912	925	3,200	462.50
2015-05-11	927	927	920	923	4,900	461.50
2015-05-08	904	920	904	919	5,300	459.50
2015-05-07	900	940	885	912	45,300	456
2015-05-01	1,016	1,018	999	1,000	4,500	500
2015-04-30	1,030	1,035	1,016	1,016	5,100	508
2015-04-28	1,026	1,055	1,018	1,039	11,500	519.50
2015-04-27	1,000	1,025	1,000	1,025	4,500	512.50
2015-04-24	982	1,000	982	989	4,100	494.50
2015-04-23	999	1,001	997	997	2,900	498.50
2015-04-22	990	1,000	990	1,000	1,400	500
2015-04-21	990	1,003	990	1,000	4,000	500
2015-04-20	984	990	984	990	1,400	495
2015-04-17	998	1,008	984	984	3,500	492
2015-04-16	999	1,000	990	998	3,800	499
2015-04-15	990	990	985	985	900	492.50
2015-04-14	986	994	970	982	5,300	491
2015-04-13	971	987	971	985	1,200	492.50
2015-04-10	955	975	955	970	6,600	485
2015-04-09	961	965	960	965	2,800	482.50
2015-04-08	968	975	958	958	5,700	479
2015-04-07	970	971	968	968	6,900	484
2015-04-06	970	970	961	970	4,800	485
2015-04-03	975	975	975	975	100	487.50
2015-04-02	974	976	974	976	300	488
2015-04-01	993	993	974	974	1,100	487
2015-03-31	985	989	976	989	9,000	494.50
2015-03-30	970	980	970	979	500	489.50
2015-03-27	989	989	960	980	4,600	490
2015-03-26	1,000	1,000	983	983	2,200	491.50
2015-03-25	1,000	1,015	1,000	1,015	1,500	507.50
2015-03-24	1,000	1,000	1,000	1,000	2,100	500
2015-03-23	999	1,006	999	1,000	2,300	500
2015-03-20	1,010	1,010	975	990	3,500	495
2015-03-19	998	998	981	995	1,000	497.50
2015-03-18	1,013	1,013	989	998	2,000	499
2015-03-17	1,009	1,015	1,002	1,015	4,900	507.50
2015-03-16	1,001	1,008	986	1,002	4,800	501
2015-03-13	1,010	1,010	950	986	11,300	493
2015-03-12	998	1,005	998	998	3,500	499
2015-03-11	1,010	1,010	1,000	1,000	5,100	500
2015-03-10	1,028	1,049	1,020	1,020	5,900	510
2015-03-09	1,002	1,018	1,002	1,018	1,700	509
2015-03-06	1,006	1,011	1,005	1,005	1,500	502.50
2015-03-05	1,008	1,008	1,001	1,006	900	503
2015-03-04	1,010	1,018	989	989	2,000	494.50
2015-03-03	1,020	1,020	1,010	1,010	1,400	505
2015-03-02	1,008	1,030	990	1,010	7,200	505
2015-02-27	998	1,003	998	1,002	2,200	501
2015-02-26	993	998	983	998	1,200	499
2015-02-25	1,000	1,000	967	993	5,800	496.50
2015-02-24	1,005	1,005	1,000	1,005	500	502.50
2015-02-23	1,010	1,010	995	1,009	3,100	504.50
2015-02-20	1,014	1,014	999	1,006	3,100	503
2015-02-19	1,020	1,020	1,012	1,020	1,300	510
2015-02-18	1,025	1,025	1,011	1,020	1,800	510
2015-02-17	1,030	1,033	1,010	1,033	3,400	516.50
2015-02-16	1,002	1,008	1,000	1,007	2,000	503.50
2015-02-13	1,024	1,024	997	1,000	2,700	500
2015-02-12	988	1,005	985	992	11,600	496
2015-02-10	1,097	1,097	950	985	24,600	492.50
2015-02-09	1,098	1,098	1,071	1,085	4,300	542.50
2015-02-06	1,040	1,084	1,040	1,084	8,700	542
2015-02-05	1,036	1,036	1,035	1,035	1,700	517.50
2015-02-04	1,040	1,045	1,035	1,036	1,000	518
2015-02-03	1,035	1,048	1,031	1,031	1,600	515.50
2015-02-02	1,040	1,044	1,010	1,035	10,800	517.50
2015-01-30	1,100	1,100	1,100	1,100	400	550
2015-01-29	1,098	1,099	1,088	1,099	3,800	549.50
2015-01-28	1,041	1,090	1,041	1,088	4,700	544
2015-01-27	1,040	1,080	1,040	1,071	1,800	535.50
2015-01-26	1,000	1,080	990	1,080	20,100	540
2015-01-23	995	1,016	965	1,016	16,200	508
2015-01-22	1,005	1,005	995	995	700	497.50
2015-01-21	1,010	1,025	995	1,025	3,100	512.50
2015-01-20	1,080	1,080	986	1,030	5,800	515
2015-01-19	1,080	1,085	1,048	1,069	5,600	534.50
2015-01-16	1,079	1,079	1,052	1,062	4,300	531
2015-01-15	1,044	1,064	1,027	1,064	6,700	532
2015-01-14	1,000	1,045	1,000	1,045	7,000	522.50
2015-01-13	1,021	1,038	990	1,000	26,800	500
2015-01-09	999	1,049	995	1,020	19,800	510
2015-01-08	937	999	937	999	6,800	499.50
2015-01-07	931	937	931	936	2,100	468
2015-01-06	948	959	940	959	4,800	479.50
2015-01-05	901	945	899	945	3,300	472.50

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