2668 タビオ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 625 | 635 | 601 | 631 | 1,500 | 631 |
| 2003-12-29 | 630 | 630 | 613 | 625 | 900 | 625 |
| 2003-12-26 | 615 | 629 | 614 | 629 | 1,100 | 629 |
| 2003-12-25 | 580 | 589 | 530 | 589 | 3,500 | 589 |
| 2003-12-24 | 550 | 580 | 550 | 580 | 300 | 580 |
| 2003-12-22 | 567 | 579 | 550 | 579 | 2,300 | 579 |
| 2003-12-19 | 549 | 567 | 530 | 567 | 1,100 | 567 |
| 2003-12-18 | 545 | 575 | 525 | 574 | 2,900 | 574 |
| 2003-12-17 | 545 | 545 | 545 | 545 | 1,200 | 545 |
| 2003-12-16 | 560 | 560 | 525 | 555 | 3,200 | 555 |
| 2003-12-15 | 539 | 580 | 539 | 580 | 5,900 | 580 |
| 2003-12-12 | 510 | 540 | 510 | 539 | 2,200 | 539 |
| 2003-12-11 | 550 | 550 | 520 | 548 | 1,700 | 548 |
| 2003-12-10 | 570 | 570 | 520 | 565 | 6,300 | 565 |
| 2003-12-09 | 535 | 580 | 535 | 580 | 2,100 | 580 |
| 2003-12-05 | 573 | 599 | 572 | 599 | 2,800 | 599 |
| 2003-12-04 | 575 | 605 | 575 | 600 | 1,600 | 600 |
| 2003-12-03 | 600 | 619 | 600 | 600 | 1,200 | 600 |
| 2003-12-02 | 635 | 635 | 580 | 580 | 6,100 | 580 |
| 2003-12-01 | 602 | 632 | 601 | 629 | 1,400 | 629 |
| 2003-11-28 | 620 | 634 | 600 | 634 | 2,100 | 634 |
| 2003-11-27 | 600 | 641 | 600 | 641 | 1,200 | 641 |
| 2003-11-26 | 644 | 645 | 601 | 641 | 2,700 | 641 |
| 2003-11-25 | 645 | 645 | 643 | 644 | 2,900 | 644 |
| 2003-11-21 | 619 | 649 | 589 | 644 | 4,700 | 644 |
| 2003-11-20 | 570 | 570 | 534 | 550 | 8,700 | 550 |
| 2003-11-19 | 719 | 719 | 620 | 620 | 2,700 | 620 |
| 2003-11-17 | 720 | 720 | 720 | 720 | 5,500 | 720 |
| 2003-11-14 | 750 | 750 | 720 | 720 | 1,500 | 720 |
| 2003-11-13 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2003-11-05 | 738 | 738 | 720 | 720 | 900 | 720 |
| 2003-11-04 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2003-10-30 | 750 | 750 | 735 | 735 | 700 | 735 |
| 2003-10-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2003-10-27 | 750 | 750 | 750 | 750 | 1,300 | 750 |
| 2003-10-24 | 750 | 750 | 750 | 750 | 2,200 | 750 |
| 2003-10-23 | 750 | 750 | 745 | 750 | 2,500 | 750 |
| 2003-10-22 | 750 | 750 | 750 | 750 | 2,900 | 750 |
| 2003-10-21 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2003-10-20 | 735 | 735 | 733 | 735 | 2,900 | 735 |
| 2003-10-17 | 725 | 741 | 725 | 735 | 900 | 735 |
| 2003-10-16 | 725 | 735 | 725 | 735 | 1,600 | 735 |
| 2003-10-15 | 735 | 750 | 735 | 735 | 6,200 | 735 |
| 2003-10-14 | 660 | 761 | 660 | 735 | 4,100 | 735 |
| 2003-10-10 | 660 | 661 | 660 | 661 | 200 | 661 |
| 2003-10-09 | 650 | 690 | 650 | 659 | 2,600 | 659 |
| 2003-10-08 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2003-10-07 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2003-10-03 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2003-10-01 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2003-09-29 | 665 | 700 | 665 | 700 | 4,900 | 700 |
| 2003-09-25 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2003-09-24 | 664 | 664 | 660 | 664 | 11,200 | 664 |
| 2003-09-19 | 664 | 664 | 664 | 664 | 2,000 | 664 |
| 2003-09-18 | 632 | 632 | 632 | 632 | 1,200 | 632 |
| 2003-09-17 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-09-16 | 626 | 630 | 626 | 630 | 3,100 | 630 |
| 2003-09-12 | 619 | 620 | 619 | 620 | 2,500 | 620 |
| 2003-09-11 | 600 | 630 | 600 | 630 | 3,500 | 630 |
| 2003-09-09 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2003-09-08 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2003-09-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-09-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-08-29 | 630 | 630 | 630 | 630 | 1,600 | 630 |
| 2003-08-28 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2003-08-26 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-08-25 | 659 | 660 | 659 | 660 | 5,800 | 660 |
| 2003-08-22 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2003-08-19 | 665 | 665 | 665 | 665 | 400 | 665 |
| 2003-08-18 | 630 | 660 | 630 | 660 | 700 | 660 |
| 2003-08-15 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 2003-08-14 | 600 | 680 | 600 | 680 | 3,300 | 680 |
| 2003-08-11 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2003-08-05 | 600 | 600 | 560 | 560 | 200 | 560 |
| 2003-07-29 | 600 | 600 | 600 | 600 | 300 | 600 |
| 2003-07-28 | 629 | 629 | 629 | 629 | 500 | 629 |
| 2003-07-25 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2003-07-24 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2003-07-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-07-18 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2003-07-16 | 600 | 600 | 600 | 600 | 1,400 | 600 |
| 2003-07-15 | 600 | 601 | 600 | 600 | 3,000 | 600 |
| 2003-07-14 | 600 | 600 | 600 | 600 | 1,800 | 600 |
| 2003-06-26 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2003-06-25 | 600 | 600 | 600 | 600 | 900 | 600 |
| 2003-06-24 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2003-06-23 | 610 | 610 | 520 | 610 | 1,400 | 610 |
| 2003-06-20 | 615 | 615 | 615 | 615 | 2,200 | 615 |
| 2003-06-18 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2003-06-17 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-06-16 | 630 | 630 | 630 | 630 | 5,300 | 630 |
| 2003-06-13 | 610 | 630 | 610 | 630 | 1,300 | 630 |
| 2003-06-12 | 560 | 610 | 560 | 603 | 1,900 | 603 |
| 2003-06-09 | 560 | 630 | 560 | 630 | 1,700 | 630 |
| 2003-05-28 | 540 | 600 | 540 | 600 | 300 | 600 |
| 2003-05-26 | 611 | 611 | 610 | 610 | 4,100 | 610 |
| 2003-05-15 | 640 | 640 | 611 | 611 | 10,800 | 611 |
| 2003-05-14 | 610 | 640 | 610 | 640 | 2,600 | 640 |
| 2003-05-06 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2003-05-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2003-04-30 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2003-04-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-04-23 | 540 | 630 | 540 | 630 | 400 | 630 |
| 2003-04-21 | 645 | 645 | 640 | 640 | 400 | 640 |
| 2003-04-17 | 645 | 645 | 645 | 645 | 100 | 645 |
| 2003-04-15 | 648 | 648 | 648 | 648 | 4,800 | 648 |
| 2003-04-03 | 694 | 694 | 694 | 694 | 5,000 | 694 |
| 2003-03-25 | 725 | 725 | 725 | 725 | 600 | 725 |
| 2003-03-24 | 693 | 725 | 693 | 725 | 200 | 725 |
| 2003-03-19 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2003-03-17 | 729 | 729 | 729 | 729 | 4,000 | 729 |
| 2003-03-13 | 670 | 730 | 670 | 730 | 300 | 730 |
| 2003-03-11 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-03-07 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-03-04 | 650 | 650 | 650 | 650 | 200 | 650 |
| 2003-03-03 | 580 | 580 | 579 | 579 | 5,100 | 579 |
| 2003-02-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-02-21 | 520 | 540 | 520 | 540 | 1,300 | 540 |
| 2003-02-19 | 470 | 480 | 470 | 480 | 500 | 480 |
| 2003-02-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-02-17 | 460 | 461 | 455 | 460 | 26,800 | 460 |
| 2003-02-14 | 450 | 455 | 450 | 455 | 5,800 | 455 |
| 2003-02-13 | 420 | 435 | 420 | 435 | 2,400 | 435 |
| 2003-02-12 | 435 | 435 | 420 | 420 | 700 | 420 |
| 2003-02-10 | 453 | 453 | 445 | 445 | 400 | 445 |
| 2003-02-07 | 451 | 451 | 450 | 450 | 200 | 450 |
| 2003-01-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-01-21 | 490 | 498 | 488 | 498 | 13,100 | 498 |
| 2003-01-15 | 497 | 497 | 497 | 497 | 6,100 | 497 |
| 2003-01-14 | 497 | 497 | 497 | 497 | 500 | 497 |
| 2003-01-08 | 510 | 510 | 510 | 510 | 2,500 | 510 |
| 2003-01-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
分割・併合履歴 ： [2001-08-28]1株→2株
