2668 タビオ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-12-24 | 420 | 495 | 420 | 495 | 1,100 | 495 |
| 2002-12-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-12-16 | 520 | 520 | 520 | 520 | 5,700 | 520 |
| 2002-12-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-12-10 | 525 | 525 | 525 | 525 | 2,500 | 525 |
| 2002-12-09 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2002-12-06 | 530 | 530 | 530 | 530 | 2,500 | 530 |
| 2002-12-05 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2002-12-03 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2002-12-02 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2002-11-29 | 545 | 545 | 545 | 545 | 5,800 | 545 |
| 2002-11-28 | 550 | 550 | 550 | 550 | 4,200 | 550 |
| 2002-11-27 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2002-11-26 | 550 | 550 | 550 | 550 | 6,300 | 550 |
| 2002-11-25 | 550 | 550 | 550 | 550 | 4,500 | 550 |
| 2002-11-20 | 599 | 599 | 599 | 599 | 3,000 | 599 |
| 2002-11-15 | 600 | 600 | 599 | 600 | 7,100 | 600 |
| 2002-11-14 | 639 | 639 | 639 | 639 | 200 | 639 |
| 2002-11-12 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2002-11-08 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2002-11-06 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2002-11-01 | 645 | 645 | 645 | 645 | 300 | 645 |
| 2002-10-31 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2002-10-25 | 645 | 645 | 645 | 645 | 800 | 645 |
| 2002-10-24 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2002-10-23 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2002-10-22 | 645 | 645 | 645 | 645 | 1,500 | 645 |
| 2002-10-21 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2002-10-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-10-17 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2002-10-16 | 621 | 642 | 621 | 642 | 14,000 | 642 |
| 2002-10-15 | 720 | 720 | 720 | 720 | 4,400 | 720 |
| 2002-10-11 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2002-10-10 | 728 | 729 | 728 | 729 | 4,000 | 729 |
| 2002-10-09 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2002-10-08 | 750 | 750 | 730 | 730 | 3,000 | 730 |
| 2002-10-07 | 720 | 730 | 720 | 730 | 6,000 | 730 |
| 2002-10-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-09-30 | 720 | 720 | 720 | 720 | 1,400 | 720 |
| 2002-09-26 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-09-25 | 730 | 730 | 730 | 730 | 1,200 | 730 |
| 2002-09-24 | 829 | 829 | 730 | 730 | 67,000 | 730 |
| 2002-09-17 | 844 | 844 | 844 | 844 | 3,700 | 844 |
| 2002-09-11 | 830 | 860 | 810 | 860 | 1,100 | 860 |
| 2002-09-05 | 800 | 870 | 800 | 870 | 9,600 | 870 |
| 2002-09-04 | 770 | 780 | 770 | 780 | 3,600 | 780 |
| 2002-09-03 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2002-09-02 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2002-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2002-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2002-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002-08-06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2002-08-01 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2002-07-31 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2002-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2002-07-29 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2002-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2002-07-18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2002-07-15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,900 | 1,090 |
| 2002-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-06-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2002-06-25 | 1,230 | 1,230 | 1,060 | 1,060 | 2,500 | 1,060 |
| 2002-06-21 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2002-06-17 | 1,251 | 1,251 | 1,251 | 1,251 | 3,700 | 1,251 |
| 2002-06-07 | 1,055 | 1,055 | 1,051 | 1,051 | 500 | 1,051 |
| 2002-06-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 | 1,050 |
| 2002-05-31 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2002-05-30 | 1,065 | 1,085 | 1,065 | 1,085 | 2,000 | 1,085 |
| 2002-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-05-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2002-05-24 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2002-05-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-05-21 | 1,099 | 1,100 | 1,099 | 1,100 | 5,000 | 1,100 |
| 2002-05-20 | 1,031 | 1,110 | 1,031 | 1,110 | 4,000 | 1,110 |
| 2002-05-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2002-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2002-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-04-25 | 1,199 | 1,200 | 1,199 | 1,200 | 4,000 | 1,200 |
| 2002-04-22 | 1,219 | 1,219 | 1,219 | 1,219 | 3,000 | 1,219 |
| 2002-04-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-04-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-04-15 | 1,101 | 1,101 | 1,101 | 1,101 | 3,000 | 1,101 |
| 2002-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2002-04-11 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2002-04-04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2002-04-03 | 1,060 | 1,062 | 1,060 | 1,062 | 2,000 | 1,062 |
| 2002-04-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2002-04-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2002-03-29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2002-03-26 | 1,081 | 1,100 | 1,081 | 1,100 | 3,000 | 1,100 |
| 2002-03-25 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 1,080 |
| 2002-03-20 | 1,045 | 1,050 | 1,045 | 1,050 | 4,000 | 1,050 |
| 2002-03-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-03-18 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-03-15 | 1,080 | 1,099 | 1,080 | 1,099 | 3,000 | 1,099 |
| 2002-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-03-11 | 1,049 | 1,050 | 1,049 | 1,050 | 3,000 | 1,050 |
| 2002-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-03-06 | 1,050 | 1,050 | 991 | 1,040 | 12,000 | 1,040 |
| 2002-03-05 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-02-27 | 1,043 | 1,043 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2002-02-26 | 1,043 | 1,043 | 1,043 | 1,043 | 4,000 | 1,043 |
| 2002-02-25 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 1,083 |
| 2002-02-15 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2002-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2002-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2002-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-02-05 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2002-02-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2002-02-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2002-01-31 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2002-01-30 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2002-01-29 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 2002-01-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2002-01-25 | 1,121 | 1,121 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2002-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,200 |
| 2002-01-22 | 1,100 | 1,200 | 1,100 | 1,200 | 12,000 | 1,200 |
| 2002-01-21 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 1,200 |
| 2002-01-16 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2002-01-11 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2002-01-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2002-01-09 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2002-01-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2002-01-04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
分割・併合履歴 ： [2001-08-28]1株→2株
