1828 田辺工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,425	1,442	1,386	1,401	10,400	1,401
2023-12-28	1,373	1,419	1,373	1,419	9,500	1,419
2023-12-27	1,333	1,382	1,333	1,382	6,800	1,382
2023-12-26	1,332	1,357	1,331	1,357	4,300	1,357
2023-12-25	1,345	1,348	1,332	1,336	4,400	1,336
2023-12-22	1,351	1,356	1,337	1,338	3,500	1,338
2023-12-21	1,334	1,347	1,333	1,347	5,200	1,347
2023-12-20	1,357	1,358	1,338	1,351	4,800	1,351
2023-12-19	1,371	1,371	1,330	1,340	3,600	1,340
2023-12-18	1,370	1,370	1,332	1,354	5,800	1,354
2023-12-15	1,348	1,350	1,330	1,340	4,000	1,340
2023-12-14	1,361	1,369	1,338	1,340	3,500	1,340
2023-12-13	1,356	1,370	1,352	1,361	2,400	1,361
2023-12-12	1,344	1,359	1,344	1,356	2,300	1,356
2023-12-11	1,349	1,360	1,317	1,341	9,300	1,341
2023-12-08	1,377	1,380	1,351	1,353	4,100	1,353
2023-12-07	1,377	1,390	1,377	1,377	2,400	1,377
2023-12-06	1,370	1,392	1,370	1,382	2,700	1,382
2023-12-05	1,385	1,390	1,369	1,376	5,400	1,376
2023-12-04	1,393	1,398	1,381	1,381	8,400	1,381
2023-12-01	1,415	1,421	1,373	1,407	11,600	1,407
2023-11-30	1,401	1,415	1,393	1,415	7,100	1,415
2023-11-29	1,378	1,400	1,361	1,395	8,000	1,395
2023-11-28	1,358	1,383	1,352	1,378	4,000	1,378
2023-11-27	1,340	1,357	1,327	1,353	6,700	1,353
2023-11-24	1,326	1,344	1,326	1,340	4,300	1,340
2023-11-22	1,334	1,341	1,325	1,325	10,700	1,325
2023-11-21	1,347	1,347	1,331	1,345	1,400	1,345
2023-11-20	1,340	1,356	1,332	1,345	11,800	1,345
2023-11-17	1,301	1,332	1,301	1,329	12,200	1,329
2023-11-16	1,327	1,331	1,315	1,319	5,300	1,319
2023-11-15	1,316	1,339	1,301	1,339	7,800	1,339
2023-11-14	1,306	1,325	1,306	1,312	7,500	1,312
2023-11-13	1,334	1,338	1,322	1,322	4,600	1,322
2023-11-10	1,327	1,349	1,312	1,343	11,600	1,343
2023-11-09	1,300	1,323	1,272	1,319	70,400	1,319
2023-11-08	1,339	1,349	1,276	1,300	37,900	1,300
2023-11-07	1,360	1,375	1,331	1,339	23,900	1,339
2023-11-06	1,385	1,385	1,359	1,359	9,400	1,359
2023-11-02	1,395	1,401	1,365	1,368	10,000	1,368
2023-11-01	1,376	1,415	1,375	1,402	5,900	1,402
2023-10-31	1,360	1,379	1,356	1,376	3,200	1,376
2023-10-30	1,400	1,402	1,362	1,372	4,200	1,372
2023-10-27	1,377	1,405	1,377	1,402	3,700	1,402
2023-10-26	1,390	1,396	1,369	1,377	1,000	1,377
2023-10-25	1,389	1,400	1,379	1,388	4,500	1,388
2023-10-24	1,372	1,380	1,331	1,371	19,400	1,371
2023-10-23	1,398	1,404	1,383	1,399	3,100	1,399
2023-10-20	1,422	1,422	1,393	1,407	5,900	1,407
2023-10-19	1,363	1,402	1,363	1,402	8,200	1,402
2023-10-18	1,374	1,389	1,363	1,377	64,100	1,377
2023-10-17	1,399	1,424	1,344	1,385	10,000	1,385
2023-10-16	1,392	1,400	1,303	1,394	32,200	1,394
2023-10-13	1,430	1,439	1,403	1,403	6,300	1,403
2023-10-12	1,409	1,451	1,408	1,438	9,500	1,438
2023-10-11	1,464	1,472	1,411	1,415	17,900	1,415
2023-10-10	1,443	1,494	1,443	1,470	11,600	1,470
2023-10-06	1,475	1,475	1,412	1,443	17,200	1,443
2023-10-05	1,429	1,469	1,429	1,469	20,800	1,469
2023-10-04	1,428	1,460	1,397	1,404	80,400	1,404
2023-10-03	1,537	1,537	1,452	1,473	38,700	1,473
2023-10-02	1,565	1,613	1,537	1,550	28,900	1,550
2023-09-29	1,610	1,610	1,542	1,570	43,300	1,570
2023-09-28	1,620	1,641	1,596	1,610	27,900	1,610
2023-09-27	1,552	1,623	1,549	1,605	67,300	1,605
2023-09-26	1,549	1,567	1,530	1,565	17,200	1,565
2023-09-25	1,529	1,545	1,486	1,543	16,200	1,543
2023-09-22	1,564	1,564	1,520	1,528	23,200	1,528
2023-09-21	1,569	1,580	1,557	1,565	12,700	1,565
2023-09-20	1,583	1,594	1,554	1,571	21,600	1,571
2023-09-19	1,590	1,590	1,553	1,576	29,600	1,576
2023-09-15	1,584	1,588	1,570	1,588	19,900	1,588
2023-09-14	1,558	1,576	1,547	1,560	22,900	1,560
2023-09-13	1,538	1,571	1,533	1,558	28,400	1,558
2023-09-12	1,541	1,566	1,530	1,535	30,300	1,535
2023-09-11	1,520	1,542	1,481	1,541	32,200	1,541
2023-09-08	1,504	1,539	1,503	1,520	28,700	1,520
2023-09-07	1,455	1,500	1,455	1,500	21,700	1,500
2023-09-06	1,487	1,488	1,464	1,472	10,700	1,472
2023-09-05	1,483	1,499	1,451	1,488	21,700	1,488
2023-09-04	1,487	1,539	1,467	1,483	39,400	1,483
2023-09-01	1,470	1,485	1,424	1,444	25,900	1,444
2023-08-31	1,430	1,476	1,429	1,460	22,300	1,460
2023-08-30	1,450	1,450	1,420	1,422	96,900	1,422
2023-08-29	1,418	1,419	1,405	1,412	5,800	1,412
2023-08-28	1,400	1,423	1,385	1,418	11,800	1,418
2023-08-25	1,394	1,397	1,385	1,396	4,500	1,396
2023-08-24	1,404	1,406	1,390	1,400	3,600	1,400
2023-08-23	1,389	1,405	1,368	1,404	10,600	1,404
2023-08-22	1,420	1,425	1,391	1,391	8,300	1,391
2023-08-21	1,367	1,428	1,319	1,420	24,400	1,420
2023-08-18	1,443	1,443	1,351	1,383	26,500	1,383
2023-08-17	1,422	1,445	1,401	1,437	29,500	1,437
2023-08-16	1,380	1,414	1,363	1,408	27,000	1,408
2023-08-15	1,347	1,383	1,330	1,380	17,300	1,380
2023-08-14	1,324	1,348	1,324	1,345	11,500	1,345
2023-08-10	1,324	1,324	1,300	1,324	11,300	1,324
2023-08-09	1,351	1,354	1,296	1,314	43,300	1,314
2023-08-08	1,282	1,300	1,279	1,300	11,200	1,300
2023-08-07	1,256	1,279	1,255	1,279	4,400	1,279
2023-08-04	1,258	1,268	1,258	1,260	1,700	1,260
2023-08-03	1,262	1,273	1,257	1,273	6,400	1,273
2023-08-02	1,261	1,275	1,259	1,273	6,300	1,273
2023-08-01	1,287	1,292	1,277	1,277	6,800	1,277
2023-07-31	1,289	1,289	1,274	1,284	3,800	1,284
2023-07-28	1,280	1,283	1,258	1,279	9,100	1,279
2023-07-27	1,280	1,288	1,272	1,275	5,500	1,275
2023-07-26	1,253	1,278	1,253	1,278	7,500	1,278
2023-07-25	1,283	1,283	1,252	1,253	13,800	1,253
2023-07-24	1,299	1,300	1,275	1,282	12,500	1,282
2023-07-21	1,287	1,297	1,281	1,291	5,400	1,291
2023-07-20	1,279	1,296	1,275	1,287	9,500	1,287
2023-07-19	1,256	1,275	1,255	1,275	6,400	1,275
2023-07-18	1,264	1,272	1,244	1,261	24,400	1,261
2023-07-14	1,226	1,244	1,214	1,244	8,300	1,244
2023-07-13	1,186	1,221	1,186	1,209	10,100	1,209
2023-07-12	1,203	1,210	1,190	1,191	12,100	1,191
2023-07-11	1,223	1,224	1,201	1,201	18,300	1,201
2023-07-10	1,250	1,257	1,222	1,223	45,600	1,223
2023-07-07	1,180	1,228	1,179	1,225	27,800	1,225
2023-07-06	1,186	1,194	1,175	1,194	19,300	1,194
2023-07-05	1,166	1,195	1,166	1,187	11,400	1,187
2023-07-04	1,162	1,165	1,153	1,165	7,900	1,165
2023-07-03	1,150	1,166	1,150	1,165	20,600	1,165
2023-06-30	1,142	1,144	1,139	1,142	6,200	1,142
2023-06-29	1,145	1,148	1,140	1,140	3,700	1,140
2023-06-28	1,140	1,145	1,139	1,145	3,300	1,145
2023-06-27	1,134	1,141	1,134	1,134	4,000	1,134
2023-06-26	1,140	1,141	1,134	1,134	3,200	1,134
2023-06-23	1,152	1,152	1,139	1,140	9,400	1,140
2023-06-22	1,150	1,150	1,142	1,150	4,700	1,150
2023-06-21	1,152	1,152	1,142	1,149	6,800	1,149
2023-06-20	1,141	1,153	1,140	1,152	31,100	1,152
2023-06-19	1,134	1,155	1,131	1,142	22,300	1,142
2023-06-16	1,113	1,133	1,108	1,126	7,900	1,126
2023-06-15	1,109	1,115	1,101	1,108	6,300	1,108
2023-06-14	1,128	1,128	1,110	1,115	6,600	1,115
2023-06-13	1,141	1,142	1,105	1,110	18,500	1,110
2023-06-12	1,109	1,135	1,108	1,135	24,200	1,135
2023-06-09	1,084	1,094	1,075	1,094	13,400	1,094
2023-06-08	1,073	1,085	1,071	1,073	9,100	1,073
2023-06-07	1,064	1,072	1,058	1,070	7,400	1,070
2023-06-06	1,060	1,070	1,053	1,066	5,700	1,066
2023-06-05	1,065	1,066	1,058	1,058	7,800	1,058
2023-06-02	1,037	1,053	1,037	1,051	4,900	1,051
2023-06-01	1,041	1,044	1,040	1,040	3,100	1,040
2023-05-31	1,038	1,045	1,038	1,043	6,400	1,043
2023-05-30	1,045	1,049	1,034	1,045	7,100	1,045
2023-05-29	1,047	1,052	1,040	1,045	4,300	1,045
2023-05-26	1,052	1,059	1,039	1,047	3,500	1,047
2023-05-25	1,051	1,059	1,032	1,049	6,100	1,049
2023-05-24	1,042	1,055	1,030	1,051	11,900	1,051
2023-05-23	1,047	1,072	1,030	1,041	27,000	1,041
2023-05-22	1,019	1,041	1,019	1,041	19,700	1,041
2023-05-19	1,014	1,026	1,014	1,021	5,900	1,021
2023-05-18	1,020	1,031	1,015	1,017	18,000	1,017
2023-05-17	1,028	1,028	1,018	1,019	9,500	1,019
2023-05-16	1,020	1,028	1,016	1,027	12,600	1,027
2023-05-15	1,019	1,027	1,008	1,025	28,700	1,025
2023-05-12	997	997	980	981	6,400	981
2023-05-11	983	986	977	986	6,100	986
2023-05-10	979	983	975	982	5,300	982
2023-05-09	966	979	965	975	8,200	975
2023-05-08	960	969	960	969	1,800	969
2023-05-02	964	980	954	961	7,300	961
2023-05-01	967	972	965	967	2,900	967
2023-04-28	960	966	959	966	2,700	966
2023-04-27	959	961	952	958	2,300	958
2023-04-26	960	960	944	951	8,900	951
2023-04-25	970	972	961	961	14,000	961
2023-04-24	970	975	970	970	3,400	970
2023-04-21	980	980	969	970	5,800	970
2023-04-20	980	980	975	976	2,200	976
2023-04-19	978	980	977	980	1,000	980
2023-04-18	981	985	977	978	3,200	978
2023-04-17	983	983	978	981	2,800	981
2023-04-14	976	984	973	983	6,000	983
2023-04-13	975	978	971	975	2,700	975
2023-04-12	973	977	969	975	5,000	975
2023-04-11	982	982	969	973	3,900	973
2023-04-10	992	992	981	982	3,200	982
2023-04-07	986	987	983	985	1,500	985
2023-04-06	990	990	984	985	1,700	985
2023-04-05	989	998	988	992	11,200	992
2023-04-04	984	995	981	989	6,700	989
2023-04-03	973	986	973	979	8,800	979
2023-03-31	980	981	970	970	10,500	970
2023-03-30	965	972	963	966	33,800	966
2023-03-29	987	1,005	987	1,005	9,800	1,005
2023-03-28	1,005	1,005	988	988	12,700	988
2023-03-27	1,008	1,009	1,000	1,000	4,100	1,000
2023-03-24	1,004	1,010	1,002	1,008	3,200	1,008
2023-03-23	1,005	1,010	999	1,010	2,900	1,010
2023-03-22	1,012	1,017	1,000	1,005	81,800	1,005
2023-03-20	1,010	1,010	998	998	9,700	998
2023-03-17	1,000	1,007	997	1,007	7,200	1,007
2023-03-16	985	998	977	998	4,800	998
2023-03-15	999	1,002	996	1,001	3,500	1,001
2023-03-14	999	1,001	975	986	18,400	986
2023-03-13	1,009	1,009	997	999	9,700	999
2023-03-10	1,013	1,018	1,011	1,014	8,500	1,014
2023-03-09	1,013	1,014	1,008	1,014	10,700	1,014
2023-03-08	1,005	1,010	998	1,010	75,000	1,010
2023-03-07	1,002	1,006	1,000	1,005	10,600	1,005
2023-03-06	1,001	1,002	996	1,000	12,400	1,000
2023-03-03	999	1,000	995	995	7,200	995
2023-03-02	996	997	990	997	8,000	997
2023-03-01	985	997	984	997	8,700	997
2023-02-28	989	992	980	983	43,100	983
2023-02-27	968	980	965	975	20,000	975
2023-02-24	968	969	955	967	8,000	967
2023-02-22	968	968	958	960	48,700	960
2023-02-21	951	967	951	966	28,700	966
2023-02-20	949	952	947	951	8,200	951
2023-02-17	946	947	943	947	4,700	947
2023-02-16	948	948	939	943	5,000	943
2023-02-15	931	948	928	936	14,100	936
2023-02-14	930	931	923	931	5,300	931
2023-02-13	930	932	926	927	4,800	927
2023-02-10	927	931	927	927	15,800	927
2023-02-09	941	941	933	938	4,500	938
2023-02-08	930	940	930	940	3,600	940
2023-02-07	942	945	939	945	36,700	945
2023-02-06	932	934	930	934	1,800	934
2023-02-03	933	933	928	929	2,100	929
2023-02-02	940	940	929	933	8,500	933
2023-02-01	935	940	932	940	4,500	940
2023-01-31	927	935	927	932	2,200	932
2023-01-30	934	936	930	930	4,000	930
2023-01-27	920	932	920	927	6,700	927
2023-01-26	922	923	920	920	1,900	920
2023-01-25	919	922	917	920	1,800	920
2023-01-24	917	920	917	917	25,600	917
2023-01-23	922	922	915	917	5,600	917
2023-01-20	924	924	921	921	1,100	921
2023-01-19	921	924	918	923	1,800	923
2023-01-18	921	925	918	918	3,500	918
2023-01-17	922	925	921	925	5,600	925
2023-01-16	917	920	917	918	2,500	918
2023-01-13	918	919	915	915	1,800	915
2023-01-12	917	920	914	917	2,100	917
2023-01-11	915	921	909	920	5,200	920
2023-01-10	913	913	911	911	3,200	911
2023-01-06	906	911	905	911	3,500	911
2023-01-05	907	908	905	908	2,300	908
2023-01-04	907	910	906	910	1,600	910

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30