2668 タビオ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2004-12-27 | 919 | 919 | 910 | 910 | 900 | 910 |
| 2004-12-24 | 919 | 919 | 919 | 919 | 300 | 919 |
| 2004-12-22 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2004-12-21 | 920 | 920 | 900 | 900 | 5,700 | 900 |
| 2004-12-20 | 930 | 930 | 925 | 925 | 200 | 925 |
| 2004-12-17 | 930 | 930 | 930 | 930 | 1,100 | 930 |
| 2004-12-16 | 950 | 950 | 930 | 930 | 500 | 930 |
| 2004-12-15 | 925 | 930 | 925 | 930 | 2,100 | 930 |
| 2004-12-14 | 900 | 925 | 900 | 925 | 1,100 | 925 |
| 2004-12-13 | 921 | 921 | 900 | 900 | 1,400 | 900 |
| 2004-12-10 | 940 | 940 | 920 | 920 | 2,700 | 920 |
| 2004-12-08 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2004-12-07 | 920 | 920 | 920 | 920 | 1,600 | 920 |
| 2004-12-06 | 910 | 920 | 905 | 920 | 1,400 | 920 |
| 2004-12-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2004-12-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-12-01 | 940 | 950 | 930 | 950 | 600 | 950 |
| 2004-11-30 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2004-11-29 | 960 | 960 | 950 | 960 | 300 | 960 |
| 2004-11-26 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2004-11-25 | 950 | 960 | 950 | 960 | 400 | 960 |
| 2004-11-24 | 949 | 950 | 949 | 950 | 300 | 950 |
| 2004-11-18 | 950 | 950 | 950 | 950 | 4,600 | 950 |
| 2004-11-17 | 960 | 960 | 950 | 950 | 4,700 | 950 |
| 2004-11-16 | 935 | 950 | 935 | 950 | 1,600 | 950 |
| 2004-11-15 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2004-11-12 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2004-11-11 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2004-11-09 | 925 | 925 | 915 | 915 | 800 | 915 |
| 2004-11-05 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2004-11-04 | 890 | 890 | 890 | 890 | 900 | 890 |
| 2004-11-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-11-01 | 894 | 894 | 894 | 894 | 7,000 | 894 |
| 2004-10-29 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2004-10-28 | 850 | 851 | 850 | 851 | 300 | 851 |
| 2004-10-27 | 850 | 850 | 850 | 850 | 3,100 | 850 |
| 2004-10-26 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2004-10-25 | 858 | 858 | 858 | 858 | 400 | 858 |
| 2004-10-22 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2004-10-21 | 890 | 890 | 850 | 859 | 2,300 | 859 |
| 2004-10-20 | 890 | 890 | 890 | 890 | 2,500 | 890 |
| 2004-10-19 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2004-10-18 | 899 | 899 | 899 | 899 | 700 | 899 |
| 2004-10-15 | 898 | 900 | 898 | 900 | 3,200 | 900 |
| 2004-10-14 | 900 | 902 | 900 | 902 | 3,500 | 902 |
| 2004-10-13 | 910 | 910 | 900 | 910 | 1,100 | 910 |
| 2004-10-12 | 878 | 920 | 878 | 920 | 1,600 | 920 |
| 2004-10-08 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2004-10-07 | 915 | 925 | 915 | 925 | 300 | 925 |
| 2004-10-06 | 925 | 925 | 925 | 925 | 1,900 | 925 |
| 2004-10-05 | 931 | 935 | 925 | 925 | 300 | 925 |
| 2004-10-04 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2004-10-01 | 950 | 960 | 947 | 950 | 700 | 950 |
| 2004-09-30 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2004-09-29 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2004-09-27 | 983 | 983 | 983 | 983 | 400 | 983 |
| 2004-09-17 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2004-09-16 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2004-09-15 | 965 | 995 | 965 | 994 | 13,700 | 994 |
| 2004-09-14 | 995 | 995 | 995 | 995 | 400 | 995 |
| 2004-09-13 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2004-09-10 | 992 | 995 | 992 | 995 | 2,000 | 995 |
| 2004-09-09 | 992 | 992 | 990 | 990 | 2,400 | 990 |
| 2004-09-08 | 992 | 992 | 992 | 992 | 2,000 | 992 |
| 2004-09-03 | 1,000 | 1,000 | 960 | 960 | 200 | 960 |
| 2004-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-09-01 | 1,048 | 1,050 | 1,040 | 1,050 | 8,200 | 1,050 |
| 2004-08-30 | 1,020 | 1,050 | 1,020 | 1,050 | 4,900 | 1,050 |
| 2004-08-27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2004-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2004-08-25 | 1,050 | 1,095 | 1,049 | 1,095 | 3,200 | 1,095 |
| 2004-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2004-08-23 | 1,049 | 1,079 | 1,049 | 1,050 | 2,200 | 1,050 |
| 2004-08-20 | 1,050 | 1,050 | 1,021 | 1,050 | 6,300 | 1,050 |
| 2004-08-19 | 1,067 | 1,067 | 1,040 | 1,050 | 3,300 | 1,050 |
| 2004-08-18 | 1,010 | 1,016 | 1,010 | 1,016 | 5,800 | 1,016 |
| 2004-08-17 | 1,002 | 1,010 | 1,002 | 1,010 | 2,800 | 1,010 |
| 2004-08-16 | 1,001 | 1,001 | 1,000 | 1,001 | 3,500 | 1,001 |
| 2004-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2004-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2004-08-11 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2004-08-09 | 998 | 999 | 998 | 999 | 200 | 999 |
| 2004-08-06 | 1,000 | 1,000 | 999 | 999 | 2,000 | 999 |
| 2004-08-05 | 998 | 1,000 | 998 | 1,000 | 2,300 | 1,000 |
| 2004-08-04 | 985 | 985 | 980 | 980 | 700 | 980 |
| 2004-08-03 | 989 | 990 | 985 | 985 | 500 | 985 |
| 2004-08-02 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2004-07-30 | 969 | 1,000 | 969 | 990 | 2,000 | 990 |
| 2004-07-29 | 1,074 | 1,074 | 1,074 | 1,074 | 3,300 | 1,074 |
| 2004-07-27 | 959 | 1,079 | 959 | 1,079 | 1,000 | 1,079 |
| 2004-07-26 | 1,020 | 1,020 | 950 | 1,019 | 1,500 | 1,019 |
| 2004-07-22 | 1,070 | 1,070 | 1,050 | 1,050 | 200 | 1,050 |
| 2004-07-21 | 970 | 1,000 | 970 | 970 | 1,000 | 970 |
| 2004-07-16 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 1,040 |
| 2004-07-15 | 1,050 | 1,050 | 1,035 | 1,040 | 4,700 | 1,040 |
| 2004-07-13 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2004-07-09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2004-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2004-07-07 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2004-07-02 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2004-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2004-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,300 | 1,030 |
| 2004-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 1,050 |
| 2004-06-25 | 1,090 | 1,090 | 1,050 | 1,050 | 800 | 1,050 |
| 2004-06-24 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2004-06-21 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2004-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,300 | 1,100 |
| 2004-06-16 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 1,070 |
| 2004-06-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2004-06-10 | 1,079 | 1,079 | 1,079 | 1,079 | 300 | 1,079 |
| 2004-06-08 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 1,080 |
| 2004-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2004-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2004-05-31 | 1,081 | 1,081 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-05-28 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 1,080 |
| 2004-05-27 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 | 1,100 |
| 2004-05-26 | 1,050 | 1,100 | 1,050 | 1,100 | 200 | 1,100 |
| 2004-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2004-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-05-21 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2004-05-20 | 1,020 | 1,020 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2004-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2004-05-17 | 1,120 | 1,120 | 1,018 | 1,120 | 3,500 | 1,120 |
| 2004-05-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2004-05-11 | 1,051 | 1,130 | 1,051 | 1,130 | 1,700 | 1,130 |
| 2004-05-10 | 1,201 | 1,201 | 1,150 | 1,151 | 6,500 | 1,151 |
| 2004-05-07 | 1,190 | 1,200 | 1,180 | 1,200 | 4,300 | 1,200 |
| 2004-05-06 | 1,170 | 1,190 | 1,170 | 1,190 | 2,500 | 1,190 |
| 2004-04-30 | 1,160 | 1,170 | 1,160 | 1,170 | 1,500 | 1,170 |
| 2004-04-28 | 1,160 | 1,160 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2004-04-27 | 1,180 | 1,180 | 1,150 | 1,150 | 3,200 | 1,150 |
| 2004-04-26 | 1,220 | 1,220 | 1,160 | 1,160 | 3,600 | 1,160 |
| 2004-04-23 | 1,150 | 1,200 | 1,140 | 1,200 | 8,500 | 1,200 |
| 2004-04-22 | 1,100 | 1,150 | 1,100 | 1,150 | 3,300 | 1,150 |
| 2004-04-21 | 1,100 | 1,120 | 1,095 | 1,120 | 8,400 | 1,120 |
| 2004-04-20 | 1,100 | 1,110 | 1,100 | 1,100 | 5,800 | 1,100 |
| 2004-04-19 | 1,150 | 1,180 | 1,140 | 1,150 | 13,700 | 1,150 |
| 2004-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,200 | 1,150 |
| 2004-04-15 | 1,200 | 1,200 | 1,109 | 1,150 | 15,500 | 1,150 |
| 2004-04-14 | 1,050 | 1,220 | 1,050 | 1,200 | 15,500 | 1,200 |
| 2004-04-12 | 1,100 | 1,100 | 1,050 | 1,050 | 1,900 | 1,050 |
| 2004-04-09 | 1,100 | 1,100 | 1,060 | 1,060 | 2,700 | 1,060 |
| 2004-04-08 | 1,090 | 1,099 | 1,050 | 1,098 | 1,200 | 1,098 |
| 2004-04-07 | 1,000 | 1,019 | 1,000 | 1,010 | 22,500 | 1,010 |
| 2004-04-06 | 990 | 1,000 | 990 | 1,000 | 7,500 | 1,000 |
| 2004-04-05 | 994 | 1,000 | 990 | 997 | 2,900 | 997 |
| 2004-04-02 | 1,000 | 1,000 | 991 | 991 | 1,200 | 991 |
| 2004-04-01 | 980 | 1,000 | 980 | 1,000 | 3,400 | 1,000 |
| 2004-03-31 | 940 | 980 | 940 | 980 | 10,100 | 980 |
| 2004-03-30 | 940 | 950 | 922 | 950 | 4,000 | 950 |
| 2004-03-29 | 999 | 1,001 | 920 | 921 | 6,500 | 921 |
| 2004-03-26 | 1,000 | 1,000 | 999 | 999 | 1,500 | 999 |
| 2004-03-25 | 1,005 | 1,030 | 1,000 | 1,000 | 6,400 | 1,000 |
| 2004-03-24 | 1,001 | 1,010 | 1,001 | 1,005 | 6,100 | 1,005 |
| 2004-03-23 | 1,002 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2004-03-22 | 997 | 1,070 | 997 | 1,000 | 3,900 | 1,000 |
| 2004-03-19 | 1,180 | 1,180 | 1,080 | 1,095 | 5,900 | 1,095 |
| 2004-03-18 | 1,199 | 1,199 | 1,180 | 1,190 | 8,900 | 1,190 |
| 2004-03-17 | 1,200 | 1,200 | 1,180 | 1,200 | 10,600 | 1,200 |
| 2004-03-16 | 1,070 | 1,190 | 1,000 | 1,180 | 15,600 | 1,180 |
| 2004-03-15 | 1,070 | 1,150 | 995 | 1,030 | 26,300 | 1,030 |
| 2004-03-12 | 1,020 | 1,070 | 970 | 1,070 | 31,700 | 1,070 |
| 2004-03-11 | 900 | 970 | 890 | 970 | 26,500 | 970 |
| 2004-03-10 | 850 | 870 | 850 | 870 | 14,700 | 870 |
| 2004-03-09 | 800 | 850 | 799 | 850 | 43,700 | 850 |
| 2004-03-08 | 800 | 800 | 780 | 780 | 9,900 | 780 |
| 2004-03-05 | 751 | 790 | 750 | 790 | 3,800 | 790 |
| 2004-03-04 | 790 | 800 | 750 | 800 | 17,600 | 800 |
| 2004-03-03 | 720 | 800 | 720 | 800 | 28,300 | 800 |
| 2004-03-02 | 710 | 721 | 705 | 721 | 32,000 | 721 |
| 2004-03-01 | 695 | 710 | 691 | 705 | 39,700 | 705 |
| 2004-02-27 | 670 | 690 | 630 | 685 | 12,800 | 685 |
| 2004-02-26 | 665 | 670 | 662 | 670 | 8,000 | 670 |
| 2004-02-25 | 662 | 662 | 650 | 660 | 11,600 | 660 |
| 2004-02-24 | 641 | 650 | 640 | 650 | 7,000 | 650 |
| 2004-02-23 | 630 | 650 | 630 | 650 | 3,200 | 650 |
| 2004-02-20 | 631 | 631 | 601 | 630 | 2,400 | 630 |
| 2004-02-19 | 625 | 631 | 621 | 631 | 300 | 631 |
| 2004-02-18 | 650 | 650 | 631 | 631 | 800 | 631 |
| 2004-02-17 | 666 | 666 | 640 | 640 | 1,100 | 640 |
| 2004-02-16 | 643 | 695 | 635 | 660 | 14,200 | 660 |
| 2004-02-13 | 643 | 650 | 625 | 643 | 2,200 | 643 |
| 2004-02-12 | 629 | 630 | 628 | 630 | 1,400 | 630 |
| 2004-02-10 | 605 | 630 | 605 | 630 | 4,000 | 630 |
| 2004-02-09 | 648 | 648 | 647 | 647 | 3,500 | 647 |
| 2004-02-06 | 611 | 648 | 611 | 648 | 2,700 | 648 |
| 2004-02-05 | 604 | 610 | 598 | 610 | 7,300 | 610 |
| 2004-02-04 | 596 | 602 | 596 | 600 | 3,200 | 600 |
| 2004-02-03 | 600 | 603 | 600 | 600 | 2,000 | 600 |
| 2004-01-30 | 600 | 600 | 600 | 600 | 4,200 | 600 |
| 2004-01-29 | 600 | 640 | 590 | 590 | 8,400 | 590 |
| 2004-01-28 | 579 | 598 | 579 | 581 | 1,400 | 581 |
| 2004-01-27 | 599 | 599 | 599 | 599 | 600 | 599 |
| 2004-01-26 | 599 | 600 | 599 | 600 | 2,100 | 600 |
| 2004-01-23 | 575 | 585 | 574 | 576 | 900 | 576 |
| 2004-01-22 | 580 | 590 | 572 | 572 | 1,800 | 572 |
| 2004-01-21 | 590 | 595 | 575 | 595 | 6,300 | 595 |
| 2004-01-20 | 580 | 591 | 580 | 590 | 1,500 | 590 |
| 2004-01-19 | 600 | 619 | 600 | 619 | 4,700 | 619 |
| 2004-01-16 | 622 | 622 | 610 | 622 | 5,200 | 622 |
| 2004-01-15 | 622 | 623 | 622 | 622 | 3,700 | 622 |
| 2004-01-14 | 620 | 622 | 602 | 622 | 1,600 | 622 |
| 2004-01-13 | 625 | 625 | 620 | 620 | 600 | 620 |
| 2004-01-09 | 620 | 629 | 620 | 629 | 600 | 629 |
| 2004-01-08 | 628 | 628 | 602 | 628 | 1,600 | 628 |
| 2004-01-06 | 635 | 635 | 615 | 634 | 15,700 | 634 |
| 2004-01-05 | 601 | 634 | 600 | 634 | 2,500 | 634 |
分割・併合履歴 ： [2001-08-28]1株→2株
