1828 田辺工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	901	901	898	900	1,300	900
2021-12-29	895	900	895	899	1,300	899
2021-12-28	900	900	889	898	5,300	898
2021-12-27	895	900	894	900	5,900	900
2021-12-24	895	898	895	896	1,100	896
2021-12-23	895	900	895	897	900	897
2021-12-22	900	900	896	896	2,200	896
2021-12-21	898	900	895	900	1,000	900
2021-12-20	901	901	897	898	1,500	898
2021-12-17	901	901	896	900	4,100	900
2021-12-16	895	900	888	900	6,400	900
2021-12-15	892	892	890	890	700	890
2021-12-14	888	895	888	889	2,600	889
2021-12-13	898	900	893	893	1,600	893
2021-12-10	899	902	896	898	4,500	898
2021-12-09	892	895	892	895	700	895
2021-12-08	895	896	890	891	3,300	891
2021-12-07	893	895	888	888	1,500	888
2021-12-06	886	895	884	893	2,600	893
2021-12-03	879	887	876	887	1,800	887
2021-12-02	880	886	876	880	2,700	880
2021-12-01	880	883	879	880	800	880
2021-11-30	888	888	879	879	2,200	879
2021-11-29	876	880	873	874	8,100	874
2021-11-26	895	895	887	887	55,200	887
2021-11-25	897	900	894	895	700	895
2021-11-24	902	902	893	897	2,200	897
2021-11-22	900	900	890	900	8,300	900
2021-11-19	901	904	901	904	700	904
2021-11-18	907	907	901	906	7,000	906
2021-11-17	906	907	899	907	4,600	907
2021-11-16	905	907	903	906	3,900	906
2021-11-15	903	908	902	902	3,700	902
2021-11-12	900	908	899	906	18,000	906
2021-11-11	897	899	895	899	800	899
2021-11-10	897	898	891	898	3,800	898
2021-11-09	913	917	887	904	37,400	904
2021-11-08	906	915	901	904	11,100	904
2021-11-05	905	907	904	905	500	905
2021-11-04	902	905	902	905	1,700	905
2021-11-02	902	902	901	901	800	901
2021-11-01	910	910	901	901	2,900	901
2021-10-29	907	907	905	905	1,100	905
2021-10-28	905	905	901	903	1,400	903
2021-10-27	910	910	905	905	800	905
2021-10-26	908	910	908	910	1,300	910
2021-10-25	907	909	906	908	1,400	908
2021-10-22	910	920	907	907	7,800	907
2021-10-21	913	914	907	911	3,400	911
2021-10-20	902	915	900	915	18,200	915
2021-10-19	899	900	898	900	1,700	900
2021-10-18	897	901	895	901	4,300	901
2021-10-15	899	900	892	900	2,600	900
2021-10-14	897	899	891	893	2,800	893
2021-10-13	898	899	897	898	1,000	898
2021-10-12	902	902	898	899	900	899
2021-10-11	900	901	894	900	3,300	900
2021-10-08	892	898	892	898	2,100	898
2021-10-07	893	897	890	890	5,200	890
2021-10-06	899	899	894	894	1,300	894
2021-10-05	898	903	891	897	3,900	897
2021-10-04	900	900	896	898	1,600	898
2021-10-01	914	914	895	897	9,300	897
2021-09-30	910	912	906	909	8,600	909
2021-09-29	896	904	880	900	12,100	900
2021-09-28	914	915	910	915	10,500	915
2021-09-27	907	915	907	914	16,300	914
2021-09-24	905	908	904	905	8,100	905
2021-09-22	901	903	900	903	7,800	903
2021-09-21	903	903	899	900	13,500	900
2021-09-17	901	903	899	903	7,000	903
2021-09-16	901	903	896	903	6,900	903
2021-09-15	901	903	901	903	2,800	903
2021-09-14	898	903	898	901	3,700	901
2021-09-13	902	904	895	897	8,400	897
2021-09-10	902	902	900	902	6,900	902
2021-09-09	900	903	898	902	3,800	902
2021-09-08	900	900	895	897	7,100	897
2021-09-07	895	902	895	901	5,800	901
2021-09-06	895	899	893	896	4,100	896
2021-09-03	892	895	892	893	3,500	893
2021-09-02	892	895	891	893	2,300	893
2021-09-01	895	899	891	892	7,700	892
2021-08-31	894	894	891	891	2,400	891
2021-08-30	888	890	886	890	3,000	890
2021-08-27	880	883	876	883	2,500	883
2021-08-26	879	881	875	880	2,100	880
2021-08-25	872	878	872	875	4,800	875
2021-08-24	874	880	872	872	2,600	872
2021-08-23	875	880	873	873	4,700	873
2021-08-20	883	883	875	878	4,000	878
2021-08-19	886	886	875	878	3,000	878
2021-08-18	880	881	877	878	1,700	878
2021-08-17	890	890	880	880	4,800	880
2021-08-16	896	896	888	890	6,200	890
2021-08-13	894	894	890	893	3,800	893
2021-08-12	896	896	880	892	8,100	892
2021-08-11	899	899	892	895	3,100	895
2021-08-10	907	907	889	895	7,500	895
2021-08-06	892	898	878	893	6,400	893
2021-08-05	890	890	882	886	1,500	886
2021-08-04	887	890	885	886	1,500	886
2021-08-03	889	890	888	889	900	889
2021-08-02	888	890	888	888	49,500	888
2021-07-30	888	888	882	882	2,000	882
2021-07-29	885	887	883	887	900	887
2021-07-28	885	895	880	881	28,300	881
2021-07-27	877	886	877	880	2,200	880
2021-07-26	889	891	880	880	3,900	880
2021-07-21	884	890	884	885	2,200	885
2021-07-20	898	898	876	881	5,500	881
2021-07-19	900	900	891	892	13,600	892
2021-07-16	901	904	895	904	6,000	904
2021-07-15	900	903	900	903	2,900	903
2021-07-14	898	901	898	901	2,800	901
2021-07-13	900	900	895	898	5,300	898
2021-07-12	909	909	892	898	33,500	898
2021-07-09	884	894	880	894	11,900	894
2021-07-08	884	890	882	885	8,100	885
2021-07-07	882	885	880	883	3,500	883
2021-07-06	875	883	875	880	6,000	880
2021-07-05	875	879	874	875	3,500	875
2021-07-02	869	872	863	868	3,100	868
2021-07-01	869	871	862	866	4,800	866
2021-06-30	865	869	859	869	6,100	869
2021-06-29	865	865	861	864	1,200	864
2021-06-28	862	864	862	864	1,500	864
2021-06-25	864	864	855	862	2,000	862
2021-06-24	857	860	853	858	3,000	858
2021-06-23	853	857	853	857	2,000	857
2021-06-22	852	854	849	850	700	850
2021-06-21	851	851	842	847	4,800	847
2021-06-18	849	856	848	851	12,600	851
2021-06-17	856	858	850	851	8,900	851
2021-06-16	864	864	855	862	2,200	862
2021-06-15	855	861	852	855	2,500	855
2021-06-14	875	875	857	857	7,200	857
2021-06-11	880	880	870	874	2,000	874
2021-06-10	884	884	876	876	4,100	876
2021-06-09	882	888	879	888	3,900	888
2021-06-08	875	885	875	882	3,900	882
2021-06-07	880	882	869	875	5,400	875
2021-06-04	866	874	866	872	1,800	872
2021-06-03	864	869	864	867	2,400	867
2021-06-02	861	864	856	864	1,800	864
2021-06-01	858	863	854	858	2,200	858
2021-05-31	861	866	858	858	2,400	858
2021-05-28	854	869	854	857	16,600	857
2021-05-27	861	864	854	856	2,400	856
2021-05-26	871	871	852	861	7,100	861
2021-05-25	871	875	870	871	3,800	871
2021-05-24	874	874	871	871	1,800	871
2021-05-21	879	881	870	874	11,700	874
2021-05-20	844	890	844	890	15,200	890
2021-05-19	834	838	830	838	3,300	838
2021-05-18	829	835	827	834	5,300	834
2021-05-17	850	854	829	829	16,500	829
2021-05-14	869	881	841	848	24,100	848
2021-05-13	861	883	861	865	20,000	865
2021-05-12	895	900	871	878	12,100	878
2021-05-11	901	908	891	893	6,200	893
2021-05-10	898	914	890	905	13,400	905
2021-05-07	890	894	889	894	4,000	894
2021-05-06	882	891	882	882	5,400	882
2021-04-30	880	885	880	882	2,600	882
2021-04-28	883	883	878	878	1,000	878
2021-04-27	878	887	878	883	2,100	883
2021-04-26	881	881	876	879	3,400	879
2021-04-23	882	882	880	880	1,900	880
2021-04-22	887	887	882	882	1,800	882
2021-04-21	893	893	872	878	8,500	878
2021-04-20	894	898	890	898	6,800	898
2021-04-19	889	895	888	890	6,500	890
2021-04-16	889	889	881	888	4,700	888
2021-04-15	891	891	881	884	4,100	884
2021-04-14	884	894	884	885	4,400	885
2021-04-13	894	896	890	894	3,700	894
2021-04-12	890	894	888	893	4,300	893
2021-04-09	883	888	882	888	3,800	888
2021-04-08	882	884	878	882	4,500	882
2021-04-07	882	891	881	882	4,600	882
2021-04-06	892	893	881	881	4,300	881
2021-04-05	878	907	871	889	11,500	889
2021-04-02	870	878	867	869	4,900	869
2021-04-01	881	885	868	870	12,000	870
2021-03-31	885	888	880	880	7,200	880
2021-03-30	885	894	883	891	40,000	891
2021-03-29	918	919	911	916	15,000	916
2021-03-26	919	922	914	916	11,000	916
2021-03-25	908	915	907	914	9,600	914
2021-03-24	915	916	901	907	9,100	907
2021-03-23	917	925	914	919	12,800	919
2021-03-22	901	914	901	914	20,700	914
2021-03-19	897	905	897	905	5,800	905
2021-03-18	901	905	897	897	17,100	897
2021-03-17	904	905	898	901	5,600	901
2021-03-16	905	905	898	904	4,700	904
2021-03-15	908	908	900	905	6,200	905
2021-03-12	912	912	900	900	10,900	900
2021-03-11	900	915	878	905	30,000	905
2021-03-10	905	906	890	896	6,700	896
2021-03-09	890	900	890	900	7,900	900
2021-03-08	884	895	884	888	11,800	888
2021-03-05	882	882	866	881	6,800	881
2021-03-04	884	884	878	880	3,700	880
2021-03-03	885	885	877	884	6,600	884
2021-03-02	870	879	866	875	7,700	875
2021-03-01	862	874	862	868	10,200	868
2021-02-26	866	867	856	861	7,600	861
2021-02-25	868	873	850	871	19,100	871
2021-02-24	872	873	856	857	8,700	857
2021-02-22	872	877	865	867	11,600	867
2021-02-19	864	865	855	862	6,500	862
2021-02-18	866	870	856	856	9,500	856
2021-02-17	861	866	859	864	7,900	864
2021-02-16	881	881	863	864	20,900	864
2021-02-15	880	880	873	879	7,300	879
2021-02-12	873	879	870	878	7,100	878
2021-02-10	878	878	866	872	12,400	872
2021-02-09	900	901	858	876	81,200	876
2021-02-08	847	861	843	861	13,700	861
2021-02-05	830	844	829	840	6,200	840
2021-02-04	833	839	831	839	4,000	839
2021-02-03	827	833	825	831	2,800	831
2021-02-02	821	829	819	825	2,900	825
2021-02-01	817	825	817	821	3,700	821
2021-01-29	834	835	815	815	8,900	815
2021-01-28	830	835	827	831	2,600	831
2021-01-27	832	840	830	830	4,500	830
2021-01-26	836	840	832	840	3,200	840
2021-01-25	841	843	837	837	3,100	837
2021-01-22	846	846	840	840	3,700	840
2021-01-21	848	852	845	850	5,800	850
2021-01-20	848	848	846	848	2,100	848
2021-01-19	840	847	840	847	2,400	847
2021-01-18	848	848	842	843	4,100	843
2021-01-15	847	850	844	848	3,600	848
2021-01-14	844	850	844	846	3,700	846
2021-01-13	844	844	842	844	1,300	844
2021-01-12	845	852	843	845	8,100	845
2021-01-08	822	843	817	843	10,000	843
2021-01-07	814	822	814	820	3,100	820
2021-01-06	820	824	810	810	5,800	810
2021-01-05	835	839	820	820	5,000	820
2021-01-04	843	843	821	840	5,200	840

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