2668 タビオ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2001-12-17 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2001-12-12 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 2001-12-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2001-12-10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-12-06 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2001-12-04 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2001-11-29 | 1,490 | 1,499 | 1,490 | 1,499 | 3,000 | 1,499 |
| 2001-11-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2001-11-27 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2001-11-26 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2001-11-21 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2001-11-20 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2001-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2001-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2001-11-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-11-12 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 2001-11-08 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2001-11-06 | 1,479 | 1,480 | 1,479 | 1,480 | 3,000 | 1,480 |
| 2001-11-05 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2001-11-02 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 2001-11-01 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2001-10-31 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2001-10-26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2001-10-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-10-23 | 1,489 | 1,490 | 1,489 | 1,490 | 2,000 | 1,490 |
| 2001-10-22 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,490 |
| 2001-10-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2001-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2001-10-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2001-10-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-10-15 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2001-10-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2001-10-10 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2001-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-10-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2001-10-02 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2001-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2001-09-26 | 1,250 | 1,300 | 1,250 | 1,300 | 2,000 | 1,300 |
| 2001-09-25 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 1,500 |
| 2001-09-18 | 1,580 | 1,590 | 1,580 | 1,590 | 2,000 | 1,590 |
| 2001-09-17 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2001-09-14 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2001-09-13 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2001-09-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2001-09-05 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2001-09-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2001-09-03 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2001-08-31 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 | 1,680 |
| 2001-08-30 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 1,750 |
| 2001-08-29 | 1,625 | 1,700 | 1,625 | 1,700 | 9,000 | 1,700 |
| 2001-08-28 | 1,625 | 1,625 | 1,625 | 1,625 | 4,000 | 1,625 |
| 2001-08-27 | 2,900 | 2,900 | 2,850 | 2,850 | 3,000 | 1,425 |
| 2001-08-24 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,425 |
| 2001-08-23 | 2,895 | 2,895 | 2,895 | 2,895 | 1,000 | 1,447.50 |
| 2001-08-21 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 1,440 |
| 2001-08-20 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,400 |
| 2001-08-17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,325 |
| 2001-08-16 | 2,800 | 2,800 | 2,690 | 2,690 | 2,000 | 1,345 |
| 2001-08-15 | 2,700 | 2,800 | 2,700 | 2,800 | 3,000 | 1,400 |
| 2001-08-14 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 1,350 |
| 2001-08-13 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,300 |
| 2001-08-10 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,250 |
| 2001-08-09 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,250 |
| 2001-08-08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 2001-08-06 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,250 |
| 2001-08-01 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 2001-07-30 | 2,350 | 2,350 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2001-07-27 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 2001-07-25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 2001-07-24 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 2001-07-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2001-07-17 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 | 950 |
| 2001-07-16 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 2001-07-09 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 930 |
| 2001-07-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2001-07-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2001-06-28 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 925 |
| 2001-06-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2001-06-26 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 | 950 |
| 2001-06-25 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 925 |
| 2001-06-21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2001-06-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2001-06-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2001-06-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 2001-06-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 2001-06-11 | 1,801 | 1,825 | 1,801 | 1,820 | 3,000 | 910 |
| 2001-06-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2001-06-04 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 2001-05-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2001-05-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 2001-05-28 | 1,850 | 1,850 | 1,800 | 1,800 | 5,000 | 900 |
| 2001-05-25 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 885 |
| 2001-05-24 | 1,750 | 1,770 | 1,720 | 1,770 | 4,000 | 885 |
| 2001-05-23 | 1,700 | 1,750 | 1,700 | 1,750 | 4,000 | 875 |
| 2001-05-22 | 1,650 | 1,650 | 1,640 | 1,650 | 18,000 | 825 |
| 2001-05-21 | 1,600 | 1,650 | 1,600 | 1,650 | 9,000 | 825 |
| 2001-05-18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2001-05-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2001-05-16 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 800 |
| 2001-05-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2001-05-14 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 2001-05-11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 2001-05-10 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 2001-05-09 | 1,550 | 1,550 | 1,500 | 1,500 | 3,000 | 750 |
| 2001-05-07 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 2001-05-02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 2001-05-01 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 760 |
| 2001-04-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2001-04-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2001-04-25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 770 |
| 2001-04-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 750 |
| 2001-04-23 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 | 775 |
| 2001-04-19 | 1,501 | 1,501 | 1,500 | 1,500 | 4,000 | 750 |
| 2001-04-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 2001-04-16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 2001-04-13 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 650 |
| 2001-04-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2001-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-04-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 2001-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-03-29 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 650 |
| 2001-03-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2001-03-27 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 695 |
| 2001-03-26 | 1,480 | 1,480 | 1,390 | 1,390 | 2,000 | 695 |
| 2001-03-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2001-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2001-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 2001-03-12 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 725 |
| 2001-03-06 | 1,500 | 1,600 | 1,500 | 1,600 | 7,000 | 800 |
| 2001-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2001-03-01 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 700 |
| 2001-02-26 | 1,550 | 1,550 | 1,450 | 1,450 | 2,000 | 725 |
| 2001-02-23 | 1,500 | 1,540 | 1,500 | 1,500 | 3,000 | 750 |
| 2001-02-22 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 755 |
| 2001-02-21 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 775 |
| 2001-02-20 | 1,500 | 1,600 | 1,500 | 1,600 | 7,000 | 800 |
| 2001-02-19 | 1,500 | 1,550 | 1,500 | 1,500 | 12,000 | 750 |
| 2001-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2001-02-15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 2001-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 2001-02-09 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 650 |
| 2001-02-08 | 1,350 | 1,350 | 1,250 | 1,350 | 8,000 | 675 |
| 2001-02-07 | 1,420 | 1,420 | 1,360 | 1,360 | 8,000 | 680 |
| 2001-02-06 | 1,451 | 1,451 | 1,440 | 1,440 | 5,000 | 720 |
| 2001-02-05 | 1,300 | 1,500 | 1,300 | 1,450 | 11,000 | 725 |
| 2001-02-02 | 1,260 | 1,300 | 1,255 | 1,300 | 7,000 | 650 |
| 2001-02-01 | 1,240 | 1,250 | 1,240 | 1,240 | 4,000 | 620 |
| 2001-01-31 | 1,220 | 1,240 | 1,220 | 1,240 | 4,000 | 620 |
| 2001-01-30 | 1,170 | 1,220 | 1,170 | 1,220 | 11,000 | 610 |
| 2001-01-29 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 575 |
| 2001-01-26 | 1,140 | 1,180 | 1,140 | 1,150 | 11,000 | 575 |
| 2001-01-25 | 1,100 | 1,100 | 1,060 | 1,100 | 12,000 | 550 |
| 2001-01-24 | 1,000 | 1,030 | 1,000 | 1,030 | 17,000 | 515 |
| 2001-01-23 | 979 | 1,000 | 979 | 980 | 11,000 | 490 |
| 2001-01-22 | 910 | 980 | 910 | 980 | 34,000 | 490 |
| 2001-01-19 | 903 | 920 | 903 | 920 | 4,000 | 460 |
| 2001-01-18 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2001-01-17 | 910 | 910 | 900 | 910 | 6,000 | 455 |
| 2001-01-15 | 945 | 945 | 945 | 945 | 3,000 | 472.50 |
| 2001-01-11 | 866 | 867 | 866 | 867 | 3,000 | 433.50 |
| 2001-01-10 | 860 | 860 | 857 | 857 | 2,000 | 428.50 |
| 2001-01-09 | 855 | 855 | 855 | 855 | 3,000 | 427.50 |
| 2001-01-05 | 855 | 855 | 855 | 855 | 2,000 | 427.50 |
| 2001-01-04 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
分割・併合履歴 ： [2001-08-28]1株→2株
