2668 タビオ(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	738	740	735	735	4,700	735
2005-12-29	740	741	736	738	4,500	738
2005-12-28	750	750	743	743	5,900	743
2005-12-27	746	750	746	746	3,900	746
2005-12-26	762	762	748	750	6,700	750
2005-12-22	761	762	746	760	3,300	760
2005-12-21	745	769	742	750	11,900	750
2005-12-20	760	770	755	760	9,300	760
2005-12-19	765	766	760	765	6,100	765
2005-12-16	769	775	762	765	4,500	765
2005-12-15	751	780	751	761	12,800	761
2005-12-14	740	750	740	750	3,600	750
2005-12-13	745	745	730	739	11,200	739
2005-12-12	730	749	730	743	13,900	743
2005-12-09	749	763	739	758	6,600	758
2005-12-08	775	775	750	764	8,400	764
2005-12-07	777	777	770	775	3,800	775
2005-12-06	777	778	775	776	7,700	776
2005-12-05	780	780	775	775	5,800	775
2005-12-02	779	780	770	778	6,300	778
2005-12-01	767	770	760	770	4,600	770
2005-11-30	750	757	750	756	5,300	756
2005-11-29	740	753	739	745	5,700	745
2005-11-28	732	758	711	758	20,300	758
2005-11-25	789	789	769	772	6,700	772
2005-11-24	775	776	773	773	3,000	773
2005-11-22	790	790	772	775	8,600	775
2005-11-21	784	795	783	783	10,700	783
2005-11-18	780	784	772	782	2,900	782
2005-11-17	764	776	764	776	2,400	776
2005-11-16	770	770	762	769	4,000	769
2005-11-15	781	785	770	770	16,100	770
2005-11-14	797	797	774	781	14,300	781
2005-11-11	760	780	760	770	4,500	770
2005-11-10	787	789	765	765	7,700	765
2005-11-09	788	794	770	779	15,600	779
2005-11-08	760	800	759	798	13,000	798
2005-11-07	810	810	750	750	18,100	750
2005-11-04	784	820	784	810	28,200	810
2005-11-02	730	785	730	780	20,200	780
2005-11-01	718	764	718	760	26,000	760
2005-10-31	704	710	701	710	6,000	710
2005-10-28	699	700	695	700	7,600	700
2005-10-27	698	698	681	698	4,000	698
2005-10-26	676	680	675	680	1,600	680
2005-10-25	692	692	674	674	3,900	674
2005-10-24	696	700	690	692	2,800	692
2005-10-21	664	700	660	696	14,200	696
2005-10-20	660	665	660	664	4,500	664
2005-10-19	680	680	660	669	13,100	669
2005-10-18	709	709	682	682	7,800	682
2005-10-17	705	720	701	701	17,700	701
2005-10-14	710	712	701	701	6,600	701
2005-10-13	714	720	700	710	12,400	710
2005-10-12	699	710	690	709	8,800	709
2005-10-11	678	690	665	680	4,500	680
2005-10-07	649	652	640	652	6,300	652
2005-10-06	634	649	634	649	3,600	649
2005-10-05	660	660	627	633	11,000	633
2005-10-04	660	666	660	665	8,700	665
2005-10-03	660	665	650	660	11,900	660
2005-09-30	680	683	665	671	14,900	671
2005-09-29	705	710	680	710	15,700	710
2005-09-28	672	690	672	685	7,900	685
2005-09-27	665	688	660	672	25,000	672
2005-09-26	700	710	660	665	36,300	665
2005-09-22	781	781	710	745	52,700	745
2005-09-21	701	781	701	781	83,800	781
2005-09-20	633	710	633	681	35,800	681
2005-09-16	620	627	618	627	12,800	627
2005-09-15	619	619	614	617	14,400	617
2005-09-14	584	620	584	607	15,000	607
2005-09-13	581	582	580	582	3,400	582
2005-09-12	585	585	579	580	8,700	580
2005-09-09	579	580	578	580	3,100	580
2005-09-08	574	575	570	575	14,300	575
2005-09-07	579	579	575	575	6,600	575
2005-09-06	580	580	576	577	9,400	577
2005-09-05	580	580	577	577	11,700	577
2005-09-02	578	580	576	577	19,500	577
2005-09-01	580	581	578	580	9,200	580
2005-08-31	580	580	576	578	11,600	578
2005-08-30	578	580	574	580	5,100	580
2005-08-29	576	580	575	575	10,600	575
2005-08-26	576	577	574	575	3,700	575
2005-08-25	580	580	575	575	9,100	575
2005-08-24	581	581	578	578	700	578
2005-08-23	579	579	576	577	3,400	577
2005-08-22	575	580	575	577	3,000	577
2005-08-19	580	580	578	579	3,900	579
2005-08-18	580	580	580	580	7,800	580
2005-08-17	579	581	579	580	5,900	580
2005-08-16	581	581	579	579	4,400	579
2005-08-15	580	580	578	579	9,400	579
2005-08-12	578	585	578	580	3,300	580
2005-08-11	589	590	575	578	6,700	578
2005-08-10	572	574	570	574	5,200	574
2005-08-09	575	590	570	570	3,300	570
2005-08-08	569	575	551	575	4,900	575
2005-08-05	570	571	570	570	2,600	570
2005-08-04	589	589	570	574	5,400	574
2005-08-03	589	589	577	579	3,800	579
2005-08-02	576	581	574	575	12,600	575
2005-08-01	577	578	574	574	13,100	574
2005-07-29	569	571	569	570	1,800	570
2005-07-28	575	575	568	569	4,900	569
2005-07-27	570	571	570	570	5,300	570
2005-07-26	570	570	568	569	1,900	569
2005-07-25	572	575	568	569	5,200	569
2005-07-22	570	575	560	570	13,000	570
2005-07-21	559	565	559	565	6,400	565
2005-07-20	561	562	560	561	5,800	561
2005-07-19	570	570	560	569	12,300	569
2005-07-15	570	570	565	565	9,200	565
2005-07-14	572	572	567	570	10,100	570
2005-07-13	581	581	561	569	2,900	569
2005-07-12	589	589	580	581	4,100	581
2005-07-11	589	589	579	579	6,700	579
2005-07-08	596	596	593	593	5,300	593
2005-07-07	603	603	597	597	5,800	597
2005-07-06	600	609	599	603	3,700	603
2005-07-05	600	600	596	598	3,200	598
2005-07-04	602	609	598	598	4,600	598
2005-07-01	601	609	599	601	11,200	601
2005-06-30	600	625	599	600	11,800	600
2005-06-29	588	599	581	599	4,200	599
2005-06-28	580	584	570	584	6,900	584
2005-06-27	605	607	580	583	18,300	583
2005-06-24	617	625	605	613	7,700	613
2005-06-23	630	630	602	602	20,100	602
2005-06-22	587	600	570	590	20,700	590
2005-06-21	560	576	558	567	16,500	567
2005-06-20	546	554	539	547	7,500	547
2005-06-17	550	551	538	539	7,200	539
2005-06-16	550	555	541	543	16,700	543
2005-06-15	562	562	510	535	34,600	535
2005-06-14	580	580	510	559	17,900	559
2005-06-13	581	581	573	576	2,500	576
2005-06-10	581	583	570	583	2,900	583
2005-06-09	585	585	581	581	1,100	581
2005-06-08	590	590	588	588	1,000	588
2005-06-07	592	592	591	591	400	591
2005-06-06	590	595	590	590	900	590
2005-06-03	593	596	589	590	2,300	590
2005-06-02	599	599	592	592	400	592
2005-06-01	600	600	591	591	2,400	591
2005-05-31	595	604	585	604	4,600	604
2005-05-30	605	605	590	592	2,200	592
2005-05-27	600	611	580	606	9,200	606
2005-05-26	648	648	601	602	6,200	602
2005-05-25	655	655	642	650	3,200	650
2005-05-24	667	667	655	655	500	655
2005-05-23	660	660	655	655	400	655
2005-05-20	655	655	654	654	500	654
2005-05-19	660	660	654	654	1,200	654
2005-05-18	659	667	659	666	900	666
2005-05-17	666	666	654	654	1,000	654
2005-05-16	667	667	667	667	3,700	667
2005-05-13	654	668	654	667	3,100	667
2005-05-12	670	670	656	656	900	656
2005-05-11	660	670	655	656	2,900	656
2005-05-10	690	690	660	671	4,000	671
2005-05-09	700	700	700	700	200	700
2005-05-06	670	675	660	660	2,300	660
2005-05-02	660	670	660	670	600	670
2005-04-28	669	670	669	669	3,000	669
2005-04-27	673	673	670	670	600	670
2005-04-26	674	675	674	675	1,400	675
2005-04-25	675	675	674	674	7,700	674
2005-04-22	675	675	675	675	300	675
2005-04-21	675	675	674	675	800	675
2005-04-20	679	679	677	677	4,000	677
2005-04-19	675	679	675	679	500	679
2005-04-18	681	681	680	680	500	680
2005-04-15	700	702	680	680	5,200	680
2005-04-14	710	710	700	700	1,200	700
2005-04-13	709	709	700	709	3,800	709
2005-04-12	710	720	709	709	2,200	709
2005-04-11	714	714	710	710	1,800	710
2005-04-08	724	724	713	713	1,900	713
2005-04-07	730	732	723	723	3,000	723
2005-04-06	730	730	730	730	6,600	730
2005-04-05	741	741	730	730	700	730
2005-04-04	743	743	741	741	300	741
2005-04-01	745	745	742	743	3,700	743
2005-03-31	745	745	745	745	500	745
2005-03-30	748	748	745	745	600	745
2005-03-29	747	747	747	747	200	747
2005-03-28	750	750	730	740	900	740
2005-03-25	770	770	723	764	4,400	764
2005-03-24	771	771	771	771	1,000	771
2005-03-23	783	783	770	771	4,700	771
2005-03-22	800	800	790	790	2,500	790
2005-03-18	810	810	805	806	600	806
2005-03-17	820	820	815	815	500	815
2005-03-16	840	840	812	831	1,400	831
2005-03-15	840	840	840	840	13,200	840
2005-03-14	829	840	829	840	1,000	840
2005-03-11	832	832	830	830	800	830
2005-03-10	840	840	832	832	900	832
2005-03-09	859	859	831	839	2,000	839
2005-03-08	840	840	840	840	100	840
2005-03-07	850	850	849	849	2,100	849
2005-03-04	852	860	850	860	4,400	860
2005-03-03	852	852	852	852	100	852
2005-03-02	878	878	878	878	100	878
2005-03-01	850	880	850	880	1,400	880
2005-02-28	878	878	849	849	1,100	849
2005-02-25	880	880	878	878	5,500	878
2005-02-24	880	880	880	880	100	880
2005-02-23	865	881	864	880	1,200	880
2005-02-22	897	897	890	895	1,100	895
2005-02-21	890	899	890	890	500	890
2005-02-18	880	880	875	880	1,000	880
2005-02-17	890	890	890	890	400	890
2005-02-16	880	880	880	880	900	880
2005-02-15	888	888	887	887	7,700	887
2005-02-14	899	899	883	888	1,300	888
2005-02-10	881	881	880	880	800	880
2005-02-09	899	899	840	887	2,100	887
2005-02-08	898	898	895	895	300	895
2005-02-07	887	887	887	887	400	887
2005-02-04	888	888	880	881	1,400	881
2005-02-03	890	890	881	888	1,700	888
2005-02-02	899	899	892	892	900	892
2005-02-01	900	900	899	899	400	899
2005-01-27	911	911	899	899	800	899
2005-01-26	900	900	900	900	300	900
2005-01-25	899	899	885	890	500	890
2005-01-24	910	910	881	881	2,700	881
2005-01-21	900	900	900	900	100	900
2005-01-20	915	915	900	905	500	905
2005-01-19	920	920	915	915	300	915
2005-01-18	900	900	900	900	300	900
2005-01-17	900	910	900	910	6,200	910
2005-01-14	900	930	900	900	1,500	900
2005-01-13	900	900	900	900	1,100	900
2005-01-12	905	905	905	905	400	905
2005-01-11	905	910	900	900	3,600	900
2005-01-07	920	930	900	900	600	900
2005-01-06	920	920	919	919	1,100	919

分割・併合履歴： [2001-08-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31