1828 田辺工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,104	1,133	1,102	1,132	35,400	1,132
2017-12-28	1,083	1,119	1,075	1,104	37,300	1,104
2017-12-27	1,088	1,090	1,080	1,081	8,700	1,081
2017-12-26	1,070	1,085	1,067	1,080	28,300	1,080
2017-12-25	1,056	1,072	1,056	1,063	28,800	1,063
2017-12-22	1,082	1,082	1,050	1,056	67,200	1,056
2017-12-21	1,114	1,114	1,088	1,090	42,800	1,090
2017-12-20	1,117	1,117	1,110	1,114	10,700	1,114
2017-12-19	1,125	1,126	1,111	1,117	18,100	1,117
2017-12-18	1,108	1,137	1,108	1,125	24,200	1,125
2017-12-15	1,096	1,108	1,086	1,108	22,200	1,108
2017-12-14	1,094	1,105	1,091	1,099	8,700	1,099
2017-12-13	1,108	1,108	1,089	1,093	9,700	1,093
2017-12-12	1,112	1,114	1,097	1,105	15,300	1,105
2017-12-11	1,096	1,107	1,093	1,107	14,300	1,107
2017-12-08	1,105	1,105	1,082	1,092	22,500	1,092
2017-12-07	1,081	1,118	1,081	1,105	21,800	1,105
2017-12-06	1,130	1,130	1,076	1,082	44,100	1,082
2017-12-05	1,133	1,133	1,111	1,132	34,700	1,132
2017-12-04	1,129	1,165	1,116	1,138	94,800	1,138
2017-12-01	1,060	1,113	1,060	1,113	81,500	1,113
2017-11-30	1,045	1,056	1,038	1,055	41,500	1,055
2017-11-29	1,033	1,046	1,031	1,038	38,500	1,038
2017-11-28	1,032	1,041	1,025	1,031	44,600	1,031
2017-11-27	1,051	1,066	1,032	1,032	40,000	1,032
2017-11-24	1,033	1,068	1,032	1,049	90,300	1,049
2017-11-22	1,033	1,048	1,019	1,031	240,700	1,031
2017-11-21	1,005	1,006	997	1,003	78,700	1,003
2017-11-20	1,003	1,018	1,003	1,011	16,200	1,011
2017-11-17	1,009	1,013	996	1,002	23,700	1,002
2017-11-16	991	1,009	990	1,005	29,600	1,005
2017-11-15	1,004	1,008	975	989	58,500	989
2017-11-13	1,026	1,026	1,012	1,016	12,000	1,016
2017-11-10	1,008	1,023	1,007	1,023	29,000	1,023
2017-11-09	1,025	1,038	1,000	1,026	52,100	1,026
2017-11-08	1,006	1,025	1,003	1,021	30,500	1,021
2017-11-07	1,010	1,019	990	1,001	125,100	1,001
2017-11-06	1,046	1,077	1,041	1,058	51,600	1,058
2017-11-02	1,036	1,040	1,032	1,033	11,200	1,033
2017-11-01	1,065	1,065	1,032	1,042	25,700	1,042
2017-10-31	1,053	1,068	1,047	1,060	31,300	1,060
2017-10-30	1,018	1,052	1,018	1,049	57,700	1,049
2017-10-27	997	1,017	997	1,014	29,300	1,014
2017-10-26	990	996	988	995	13,500	995
2017-10-25	994	995	985	986	15,900	986
2017-10-24	993	993	984	989	14,000	989
2017-10-23	994	996	985	985	14,700	985
2017-10-20	987	990	983	985	18,200	985
2017-10-19	995	1,000	987	993	14,800	993
2017-10-18	995	995	985	990	14,800	990
2017-10-17	993	993	988	993	11,500	993
2017-10-16	985	990	983	990	11,200	990
2017-10-13	987	994	980	985	24,600	985
2017-10-12	991	993	986	987	7,800	987
2017-10-11	994	995	985	985	18,400	985
2017-10-10	992	996	988	994	13,800	994
2017-10-06	989	997	984	994	16,200	994
2017-10-05	986	989	983	989	8,300	989
2017-10-04	988	989	984	986	8,000	986
2017-10-03	989	992	983	988	13,800	988
2017-10-02	980	991	980	989	13,000	989
2017-09-29	990	990	978	978	16,100	978
2017-09-28	998	998	986	990	17,900	990
2017-09-27	986	1,007	979	1,004	20,100	1,004
2017-09-26	996	996	985	986	30,300	986
2017-09-25	980	993	979	993	18,400	993
2017-09-22	986	990	974	980	39,100	980
2017-09-21	1,000	1,001	989	991	36,400	991
2017-09-20	1,004	1,009	1,001	1,001	23,200	1,001
2017-09-19	1,009	1,010	998	1,005	21,500	1,005
2017-09-15	999	1,013	997	1,006	21,300	1,006
2017-09-14	1,003	1,017	994	994	22,900	994
2017-09-13	1,025	1,025	1,010	1,019	14,900	1,019
2017-09-12	1,026	1,029	1,017	1,022	12,400	1,022
2017-09-11	1,008	1,010	1,001	1,008	19,000	1,008
2017-09-08	993	994	980	987	10,000	987
2017-09-07	991	1,006	987	993	11,800	993
2017-09-06	959	1,007	956	999	27,700	999
2017-09-05	1,014	1,021	963	975	38,900	975
2017-09-04	1,028	1,029	997	1,014	35,600	1,014
2017-09-01	1,032	1,048	1,028	1,028	16,500	1,028
2017-08-31	1,019	1,031	1,016	1,022	22,100	1,022
2017-08-30	1,039	1,060	1,019	1,019	48,500	1,019
2017-08-29	1,010	1,036	1,007	1,035	40,800	1,035
2017-08-28	987	1,025	985	1,015	38,800	1,015
2017-08-25	972	993	971	988	29,400	988
2017-08-24	969	974	966	972	21,700	972
2017-08-23	970	985	965	971	167,600	971
2017-08-22	971	973	957	959	53,900	959
2017-08-21	1,010	1,011	972	986	29,000	986
2017-08-18	997	1,039	985	1,003	102,200	1,003
2017-08-17	964	1,005	960	993	76,500	993
2017-08-16	916	968	914	964	80,800	964
2017-08-15	912	916	910	913	17,200	913
2017-08-14	905	908	900	905	22,600	905
2017-08-10	907	916	905	908	19,800	908
2017-08-09	908	909	888	906	68,000	906
2017-08-08	921	922	901	906	105,700	906
2017-08-07	920	935	904	910	316,000	910
2017-08-04	812	838	805	825	24,600	825
2017-08-03	813	814	810	812	14,400	812
2017-08-02	812	812	805	812	11,800	812
2017-08-01	812	825	811	812	24,200	812
2017-07-31	816	816	810	812	10,100	812
2017-07-28	815	823	815	823	11,600	823
2017-07-27	826	826	816	823	9,300	823
2017-07-26	821	826	810	825	16,900	825
2017-07-25	830	840	824	825	9,000	825
2017-07-24	836	841	808	830	12,000	830
2017-07-21	838	842	830	831	6,200	831
2017-07-20	841	845	838	838	12,600	838
2017-07-19	857	857	837	841	24,800	841
2017-07-18	849	854	840	842	11,500	842
2017-07-14	860	864	848	864	18,300	864
2017-07-13	867	867	857	860	6,700	860
2017-07-12	865	866	852	858	9,000	858
2017-07-11	862	870	861	866	7,300	866
2017-07-10	877	877	855	861	45,300	861
2017-07-07	842	847	837	847	16,600	847
2017-07-06	850	850	841	841	7,000	841
2017-07-05	829	843	829	839	8,000	839
2017-07-04	846	846	825	831	14,300	831
2017-07-03	801	878	801	831	27,800	831
2017-06-30	814	814	802	806	11,700	806
2017-06-29	820	820	812	812	10,900	812
2017-06-28	824	824	810	810	8,700	810
2017-06-27	827	827	815	824	9,200	824
2017-06-26	813	828	812	820	11,500	820
2017-06-23	850	850	809	813	30,900	813
2017-06-22	856	858	850	850	11,100	850
2017-06-21	860	864	856	856	21,300	856
2017-06-20	868	868	854	856	5,900	856
2017-06-19	874	874	851	865	14,300	865
2017-06-16	860	870	860	869	13,800	869
2017-06-15	865	866	854	860	12,900	860
2017-06-14	881	893	861	865	24,400	865
2017-06-13	879	881	856	881	17,000	881
2017-06-12	900	909	873	882	18,900	882
2017-06-09	922	922	900	901	9,000	901
2017-06-08	902	925	894	923	30,600	923
2017-06-07	900	910	892	902	39,300	902
2017-06-06	917	917	883	900	39,600	900
2017-06-05	928	928	909	910	39,700	910
2017-06-02	893	925	891	919	30,400	919
2017-06-01	935	938	909	912	32,400	912
2017-05-31	902	938	882	938	62,700	938
2017-05-30	929	929	915	916	24,000	916
2017-05-29	900	929	900	916	55,200	916
2017-05-26	890	900	879	897	52,400	897
2017-05-25	897	900	888	890	108,200	890
2017-05-24	865	893	863	889	145,800	889
2017-05-23	845	866	831	863	157,300	863
2017-05-22	836	843	826	840	58,700	840
2017-05-19	809	830	809	821	106,100	821
2017-05-18	778	810	776	805	73,200	805
2017-05-17	800	812	789	803	69,400	803
2017-05-16	789	812	780	807	96,500	807
2017-05-15	771	794	754	788	88,600	788
2017-05-12	789	803	767	782	144,000	782
2017-05-11	792	792	780	782	35,600	782
2017-05-10	799	799	780	781	113,600	781
2017-05-09	844	848	770	770	548,600	770
2017-05-08	784	784	784	784	28,500	784
2017-05-02	687	688	676	684	20,400	684
2017-05-01	678	689	678	688	31,500	688
2017-04-28	682	689	677	677	23,300	677
2017-04-27	690	696	682	682	21,900	682
2017-04-26	667	697	662	690	40,800	690
2017-04-25	665	669	656	665	23,300	665
2017-04-24	650	664	645	659	31,900	659
2017-04-21	658	658	645	649	8,200	649
2017-04-20	654	659	648	649	12,500	649
2017-04-19	637	644	637	644	8,400	644
2017-04-18	646	646	628	639	16,100	639
2017-04-17	645	645	635	644	10,200	644
2017-04-14	647	647	631	635	8,800	635
2017-04-13	615	654	611	641	109,200	641
2017-04-12	646	659	626	645	37,600	645
2017-04-11	650	655	645	645	12,200	645
2017-04-10	661	661	646	648	20,400	648
2017-04-07	660	670	646	661	22,300	661
2017-04-06	651	666	627	654	60,400	654
2017-04-05	675	675	652	656	43,500	656
2017-04-04	698	698	666	688	28,600	688
2017-04-03	709	709	690	700	15,500	700
2017-03-31	700	702	683	699	23,800	699
2017-03-30	707	723	694	697	26,000	697
2017-03-29	737	737	692	714	25,200	714
2017-03-28	1,461	1,464	1,430	1,464	12,900	732
2017-03-27	1,477	1,482	1,453	1,462	9,200	731
2017-03-24	1,455	1,479	1,438	1,461	5,000	730.50
2017-03-23	1,406	1,500	1,406	1,482	32,600	741
2017-03-22	1,438	1,438	1,401	1,414	22,900	707
2017-03-21	1,484	1,484	1,435	1,461	19,300	730.50
2017-03-17	1,502	1,510	1,483	1,485	18,000	742.50
2017-03-16	1,510	1,519	1,486	1,512	25,400	756
2017-03-15	1,464	1,485	1,455	1,480	14,000	740
2017-03-14	1,401	1,479	1,401	1,464	38,300	732
2017-03-13	1,436	1,437	1,403	1,406	17,700	703
2017-03-10	1,473	1,473	1,420	1,435	20,700	717.50
2017-03-09	1,490	1,499	1,442	1,456	18,600	728
2017-03-08	1,521	1,529	1,430	1,490	42,700	745
2017-03-07	1,539	1,550	1,510	1,533	22,900	766.50
2017-03-06	1,555	1,555	1,538	1,541	10,300	770.50
2017-03-03	1,549	1,556	1,508	1,554	30,300	777
2017-03-02	1,535	1,560	1,533	1,539	43,800	769.50
2017-03-01	1,558	1,565	1,523	1,523	113,700	761.50
2017-02-28	1,569	1,620	1,547	1,572	58,900	786
2017-02-27	1,485	1,599	1,464	1,599	76,400	799.50
2017-02-24	1,411	1,492	1,402	1,481	78,700	740.50
2017-02-23	1,350	1,457	1,349	1,426	67,300	713
2017-02-22	1,335	1,339	1,309	1,327	17,700	663.50
2017-02-21	1,331	1,333	1,315	1,321	7,800	660.50
2017-02-20	1,335	1,345	1,307	1,319	28,500	659.50
2017-02-17	1,320	1,330	1,313	1,326	13,000	663
2017-02-16	1,322	1,325	1,314	1,316	15,700	658
2017-02-15	1,310	1,330	1,310	1,318	21,600	659
2017-02-14	1,320	1,324	1,308	1,315	17,600	657.50
2017-02-13	1,348	1,357	1,306	1,332	48,200	666
2017-02-10	1,315	1,340	1,252	1,339	135,800	669.50
2017-02-09	1,315	1,315	1,280	1,315	311,000	657.50
2017-02-08	1,005	1,020	1,005	1,015	7,900	507.50
2017-02-07	1,016	1,020	990	1,009	7,900	504.50
2017-02-06	1,023	1,023	1,014	1,015	4,200	507.50
2017-02-03	1,013	1,031	1,010	1,024	8,000	512
2017-02-02	1,007	1,014	1,005	1,013	4,800	506.50
2017-02-01	1,019	1,019	1,005	1,006	7,800	503
2017-01-31	1,010	1,025	1,007	1,017	6,000	508.50
2017-01-30	1,016	1,022	1,005	1,022	11,400	511
2017-01-27	1,020	1,020	1,000	1,010	21,700	505
2017-01-26	1,003	1,026	1,003	1,016	10,100	508
2017-01-25	1,000	1,005	994	1,000	6,600	500
2017-01-24	990	992	988	991	1,200	495.50
2017-01-23	982	992	982	989	3,200	494.50
2017-01-20	989	990	980	990	8,500	495
2017-01-19	984	987	977	986	6,700	493
2017-01-18	978	986	972	986	13,500	493
2017-01-17	983	983	974	976	7,800	488
2017-01-16	984	984	978	983	5,300	491.50
2017-01-13	980	984	952	981	10,000	490.50
2017-01-12	989	995	966	982	10,000	491
2017-01-11	976	990	970	983	8,600	491.50
2017-01-10	1,003	1,010	971	983	23,500	491.50
2017-01-06	943	979	941	973	12,800	486.50
2017-01-05	935	944	935	938	3,700	469
2017-01-04	930	945	930	934	2,400	467

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