1828 田辺工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	912	913	900	905	5,000	905
2022-12-29	910	913	908	908	1,000	908
2022-12-28	910	911	904	910	3,400	910
2022-12-27	908	912	905	910	2,800	910
2022-12-26	910	910	908	910	1,400	910
2022-12-23	909	912	908	910	1,700	910
2022-12-22	910	912	909	909	1,400	909
2022-12-21	912	913	909	909	700	909
2022-12-20	913	913	906	908	4,000	908
2022-12-19	913	913	908	912	4,900	912
2022-12-16	908	911	905	911	3,400	911
2022-12-15	902	907	902	905	2,500	905
2022-12-14	907	908	903	904	2,200	904
2022-12-13	907	908	904	904	1,900	904
2022-12-12	907	907	904	905	2,400	905
2022-12-09	900	905	900	905	1,800	905
2022-12-08	908	909	900	900	1,000	900
2022-12-07	902	904	900	903	1,000	903
2022-12-06	903	904	900	902	1,700	902
2022-12-05	902	903	902	902	1,200	902
2022-12-02	911	911	902	902	3,000	902
2022-12-01	905	905	902	903	1,300	903
2022-11-30	905	905	902	903	1,600	903
2022-11-29	907	907	904	905	1,600	905
2022-11-28	912	912	907	907	1,900	907
2022-11-25	908	909	907	909	20,100	909
2022-11-24	909	909	905	908	1,500	908
2022-11-22	914	914	898	909	24,600	909
2022-11-21	905	912	904	912	6,000	912
2022-11-18	901	905	901	904	6,400	904
2022-11-17	900	900	896	900	2,200	900
2022-11-16	904	904	896	900	3,500	900
2022-11-15	904	904	899	904	2,700	904
2022-11-14	903	904	899	904	1,000	904
2022-11-11	903	903	896	903	800	903
2022-11-10	904	904	897	897	3,300	897
2022-11-09	903	904	900	904	2,000	904
2022-11-08	903	904	897	902	3,300	902
2022-11-07	905	905	902	902	2,100	902
2022-11-04	901	903	899	902	1,200	902
2022-11-02	897	901	897	901	1,000	901
2022-11-01	902	902	896	901	1,100	901
2022-10-31	903	903	897	901	13,400	901
2022-10-28	895	898	894	898	500	898
2022-10-27	901	901	892	895	4,500	895
2022-10-26	901	904	901	904	1,100	904
2022-10-25	900	904	900	901	1,200	901
2022-10-24	903	903	899	899	800	899
2022-10-21	900	900	900	900	300	900
2022-10-20	903	903	900	900	800	900
2022-10-19	900	904	898	902	2,400	902
2022-10-18	901	904	901	903	800	903
2022-10-17	903	903	902	902	1,800	902
2022-10-14	901	902	890	901	4,400	901
2022-10-13	900	902	897	899	500	899
2022-10-12	905	905	896	897	1,300	897
2022-10-11	904	905	900	905	2,400	905
2022-10-07	901	904	901	904	1,400	904
2022-10-06	898	902	898	900	700	900
2022-10-05	900	902	898	898	1,500	898
2022-10-04	894	901	894	899	1,800	899
2022-10-03	892	897	891	894	6,700	894
2022-09-30	894	897	891	892	34,500	892
2022-09-29	900	905	900	900	6,100	900
2022-09-28	919	920	910	917	7,300	917
2022-09-27	915	919	913	916	3,800	916
2022-09-26	919	924	915	915	5,000	915
2022-09-22	915	924	914	919	2,700	919
2022-09-21	920	927	918	919	8,100	919
2022-09-20	919	925	918	920	7,600	920
2022-09-16	922	922	918	922	2,400	922
2022-09-15	918	922	914	920	51,400	920
2022-09-14	917	917	913	917	11,900	917
2022-09-13	916	922	916	917	7,800	917
2022-09-12	917	919	916	916	5,500	916
2022-09-09	916	917	911	916	2,000	916
2022-09-08	913	915	911	911	1,400	911
2022-09-07	911	913	910	913	1,600	913
2022-09-06	913	913	909	911	2,600	911
2022-09-05	912	913	907	913	9,400	913
2022-09-02	908	910	906	910	2,700	910
2022-09-01	911	911	905	908	4,300	908
2022-08-31	908	909	907	907	2,000	907
2022-08-30	907	907	903	907	1,400	907
2022-08-29	907	907	903	905	3,700	905
2022-08-26	909	909	905	905	2,100	905
2022-08-25	904	908	904	908	3,100	908
2022-08-24	903	904	901	901	1,600	901
2022-08-23	899	905	899	903	3,300	903
2022-08-22	903	905	902	903	28,300	903
2022-08-19	900	903	897	903	5,600	903
2022-08-18	893	898	893	895	5,100	895
2022-08-17	900	900	892	895	10,200	895
2022-08-16	901	901	895	900	6,000	900
2022-08-15	900	903	898	899	7,500	899
2022-08-12	900	905	899	899	11,500	899
2022-08-10	908	908	902	903	3,300	903
2022-08-09	906	909	900	909	15,500	909
2022-08-08	911	916	910	912	5,200	912
2022-08-05	909	912	905	906	4,800	906
2022-08-04	911	911	902	905	2,400	905
2022-08-03	911	911	904	907	2,500	907
2022-08-02	910	910	904	908	1,900	908
2022-08-01	909	910	904	908	6,000	908
2022-07-29	910	910	903	903	2,700	903
2022-07-28	909	909	904	908	1,900	908
2022-07-27	904	908	904	907	4,500	907
2022-07-26	905	907	903	907	2,100	907
2022-07-25	904	908	904	905	1,300	905
2022-07-22	907	907	900	904	5,500	904
2022-07-21	904	907	902	905	4,600	905
2022-07-20	907	907	902	903	3,500	903
2022-07-19	913	913	902	907	14,400	907
2022-07-15	900	902	896	902	5,200	902
2022-07-14	890	897	888	897	3,300	897
2022-07-13	888	893	885	888	7,500	888
2022-07-12	896	898	888	888	7,000	888
2022-07-11	909	909	896	896	32,300	896
2022-07-08	890	897	886	897	17,800	897
2022-07-07	890	892	884	885	10,500	885
2022-07-06	890	893	887	893	5,900	893
2022-07-05	899	903	880	890	24,700	890
2022-07-04	912	913	896	896	13,800	896
2022-07-01	900	905	898	905	2,500	905
2022-06-30	912	912	899	900	7,600	900
2022-06-29	-	-	-	912	-	912
2022-06-28	912	914	907	912	600	912
2022-06-27	902	919	902	917	11,000	917
2022-06-24	900	906	900	900	9,200	900
2022-06-23	903	903	899	900	1,200	900
2022-06-22	898	901	897	897	39,000	897
2022-06-21	898	904	893	898	5,700	898
2022-06-20	899	899	892	892	2,600	892
2022-06-17	910	910	887	894	31,700	894
2022-06-16	908	910	903	910	1,500	910
2022-06-15	903	908	902	902	4,200	902
2022-06-14	903	903	900	900	3,300	900
2022-06-13	900	904	900	903	4,900	903
2022-06-10	903	903	900	900	2,700	900
2022-06-09	903	903	900	903	2,800	903
2022-06-08	899	901	897	899	3,700	899
2022-06-07	902	902	897	899	5,000	899
2022-06-06	900	902	899	902	1,100	902
2022-06-03	900	902	899	900	3,300	900
2022-06-02	902	902	897	901	1,100	901
2022-06-01	896	900	895	900	3,800	900
2022-05-31	898	898	895	896	1,300	896
2022-05-30	895	898	894	896	1,300	896
2022-05-27	893	894	891	893	2,400	893
2022-05-26	893	894	891	892	2,500	892
2022-05-25	893	900	893	893	2,800	893
2022-05-24	898	898	893	893	3,000	893
2022-05-23	903	903	898	902	1,300	902
2022-05-20	902	902	898	902	1,200	902
2022-05-19	895	901	895	900	1,000	900
2022-05-18	905	905	895	903	1,100	903
2022-05-17	900	904	900	900	1,500	900
2022-05-16	899	899	895	899	2,000	899
2022-05-13	898	902	891	899	2,100	899
2022-05-12	894	900	890	893	1,300	893
2022-05-11	899	899	891	894	1,300	894
2022-05-10	898	898	892	895	3,600	895
2022-05-09	903	903	899	903	2,100	903
2022-05-06	897	903	896	903	1,100	903
2022-05-02	902	902	896	896	3,700	896
2022-04-28	902	906	902	906	700	906
2022-04-27	900	902	900	902	400	902
2022-04-26	902	902	902	902	100	902
2022-04-25	908	908	900	900	4,200	900
2022-04-22	908	908	908	908	300	908
2022-04-21	907	911	907	909	900	909
2022-04-20	913	913	910	912	2,000	912
2022-04-19	907	914	907	914	3,100	914
2022-04-18	910	913	908	908	3,300	908
2022-04-15	910	913	909	913	2,000	913
2022-04-14	905	912	905	910	4,600	910
2022-04-13	902	908	902	905	800	905
2022-04-12	910	911	906	906	1,300	906
2022-04-11	910	912	910	910	2,600	910
2022-04-08	910	912	909	912	2,100	912
2022-04-07	907	913	900	910	6,600	910
2022-04-06	908	912	908	909	1,100	909
2022-04-05	912	912	908	910	3,200	910
2022-04-04	910	912	909	912	1,800	912
2022-04-01	910	912	907	910	2,500	910
2022-03-31	912	912	898	911	13,500	911
2022-03-30	910	912	908	910	72,600	910
2022-03-29	929	931	925	931	5,000	931
2022-03-28	918	929	912	929	6,300	929
2022-03-25	916	918	914	918	2,000	918
2022-03-24	911	916	911	916	2,000	916
2022-03-23	922	922	910	913	3,300	913
2022-03-22	920	922	911	911	3,100	911
2022-03-18	911	914	905	914	5,500	914
2022-03-17	915	916	912	912	2,500	912
2022-03-16	910	912	907	912	2,900	912
2022-03-15	905	909	900	908	3,200	908
2022-03-14	904	908	900	908	5,500	908
2022-03-11	908	908	904	904	1,300	904
2022-03-10	909	909	906	909	3,100	909
2022-03-09	902	905	895	900	5,800	900
2022-03-08	908	910	897	900	12,100	900
2022-03-07	908	909	904	909	6,300	909
2022-03-04	908	911	908	908	1,900	908
2022-03-03	909	914	908	913	1,200	913
2022-03-02	914	914	904	909	3,900	909
2022-03-01	910	915	910	915	1,100	915
2022-02-28	908	920	901	909	5,400	909
2022-02-25	896	910	895	907	5,500	907
2022-02-24	900	907	900	904	3,600	904
2022-02-22	914	914	900	909	7,200	909
2022-02-21	929	929	910	919	4,500	919
2022-02-18	916	925	913	925	1,500	925
2022-02-17	932	932	915	915	2,800	915
2022-02-16	952	953	925	925	8,700	925
2022-02-15	925	950	925	950	15,200	950
2022-02-14	919	925	914	925	2,100	925
2022-02-10	938	939	921	930	6,900	930
2022-02-09	908	931	908	931	11,100	931
2022-02-08	906	910	900	908	9,100	908
2022-02-07	906	916	900	916	7,100	916
2022-02-04	895	905	895	905	2,800	905
2022-02-03	905	905	896	905	1,300	905
2022-02-02	892	907	892	905	3,200	905
2022-02-01	898	898	883	892	1,600	892
2022-01-31	884	895	877	895	7,600	895
2022-01-28	882	893	882	885	3,300	885
2022-01-27	900	900	880	882	8,900	882
2022-01-26	898	902	898	901	1,300	901
2022-01-25	900	904	895	900	7,400	900
2022-01-24	900	900	891	900	3,200	900
2022-01-21	899	899	891	893	5,600	893
2022-01-20	902	904	896	900	7,700	900
2022-01-19	905	908	900	905	4,300	905
2022-01-18	910	910	906	908	3,200	908
2022-01-17	911	913	909	909	5,800	909
2022-01-14	914	914	908	911	4,700	911
2022-01-13	922	922	908	913	22,300	913
2022-01-12	911	920	911	914	3,300	914
2022-01-11	915	915	910	910	5,700	910
2022-01-07	907	911	907	910	4,500	910
2022-01-06	911	911	905	907	1,800	907
2022-01-05	915	918	905	911	6,400	911
2022-01-04	904	927	904	914	19,500	914

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