2668 タビオ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,348 | 1,348 | 1,302 | 1,339 | 3,900 | 1,339 |
| 2006-12-28 | 1,385 | 1,390 | 1,300 | 1,350 | 7,500 | 1,350 |
| 2006-12-27 | 1,400 | 1,530 | 1,400 | 1,410 | 48,500 | 1,410 |
| 2006-12-26 | 1,229 | 1,380 | 1,222 | 1,363 | 31,200 | 1,363 |
| 2006-12-25 | 1,225 | 1,226 | 1,197 | 1,225 | 6,700 | 1,225 |
| 2006-12-22 | 1,189 | 1,225 | 1,188 | 1,225 | 4,600 | 1,225 |
| 2006-12-21 | 1,187 | 1,200 | 1,187 | 1,192 | 2,600 | 1,192 |
| 2006-12-20 | 1,175 | 1,200 | 1,175 | 1,194 | 1,600 | 1,194 |
| 2006-12-19 | 1,200 | 1,200 | 1,185 | 1,185 | 2,200 | 1,185 |
| 2006-12-18 | 1,180 | 1,180 | 1,173 | 1,180 | 6,200 | 1,180 |
| 2006-12-15 | 1,182 | 1,188 | 1,170 | 1,180 | 7,900 | 1,180 |
| 2006-12-14 | 1,235 | 1,250 | 1,190 | 1,196 | 9,500 | 1,196 |
| 2006-12-13 | 1,200 | 1,204 | 1,200 | 1,204 | 1,500 | 1,204 |
| 2006-12-12 | 1,200 | 1,208 | 1,185 | 1,202 | 6,200 | 1,202 |
| 2006-12-11 | 1,280 | 1,280 | 1,210 | 1,240 | 9,900 | 1,240 |
| 2006-12-08 | 1,250 | 1,280 | 1,250 | 1,280 | 2,900 | 1,280 |
| 2006-12-07 | 1,200 | 1,280 | 1,200 | 1,280 | 6,100 | 1,280 |
| 2006-12-06 | 1,184 | 1,200 | 1,176 | 1,200 | 2,300 | 1,200 |
| 2006-12-05 | 1,165 | 1,184 | 1,160 | 1,184 | 4,700 | 1,184 |
| 2006-12-04 | 1,199 | 1,199 | 1,173 | 1,173 | 1,600 | 1,173 |
| 2006-12-01 | 1,203 | 1,220 | 1,165 | 1,201 | 16,600 | 1,201 |
| 2006-11-30 | 1,230 | 1,260 | 1,180 | 1,220 | 14,100 | 1,220 |
| 2006-11-29 | 1,181 | 1,250 | 1,181 | 1,250 | 12,700 | 1,250 |
| 2006-11-28 | 1,210 | 1,230 | 1,156 | 1,219 | 6,600 | 1,219 |
| 2006-11-27 | 1,100 | 1,230 | 1,085 | 1,230 | 9,700 | 1,230 |
| 2006-11-24 | 1,110 | 1,110 | 1,070 | 1,100 | 3,400 | 1,100 |
| 2006-11-22 | 1,029 | 1,070 | 1,029 | 1,070 | 6,500 | 1,070 |
| 2006-11-21 | 1,030 | 1,030 | 1,000 | 1,000 | 700 | 1,000 |
| 2006-11-20 | 999 | 1,005 | 990 | 1,000 | 30,400 | 1,000 |
| 2006-11-17 | 1,025 | 1,030 | 993 | 1,000 | 7,900 | 1,000 |
| 2006-11-16 | 1,100 | 1,120 | 1,045 | 1,059 | 11,500 | 1,059 |
| 2006-11-15 | 1,090 | 1,190 | 1,031 | 1,090 | 20,000 | 1,090 |
| 2006-11-14 | 990 | 1,050 | 990 | 1,030 | 26,200 | 1,030 |
| 2006-11-13 | 970 | 998 | 961 | 978 | 10,700 | 978 |
| 2006-11-10 | 950 | 960 | 940 | 960 | 13,100 | 960 |
| 2006-11-09 | 915 | 980 | 915 | 950 | 22,300 | 950 |
| 2006-11-08 | 908 | 912 | 908 | 911 | 2,500 | 911 |
| 2006-11-07 | 905 | 910 | 905 | 908 | 6,100 | 908 |
| 2006-11-06 | 902 | 908 | 902 | 905 | 1,900 | 905 |
| 2006-11-02 | 900 | 920 | 900 | 905 | 6,800 | 905 |
| 2006-11-01 | 906 | 910 | 900 | 910 | 7,800 | 910 |
| 2006-10-31 | 899 | 908 | 899 | 906 | 4,300 | 906 |
| 2006-10-30 | 916 | 919 | 900 | 901 | 10,800 | 901 |
| 2006-10-27 | 903 | 915 | 899 | 915 | 19,200 | 915 |
| 2006-10-26 | 890 | 904 | 888 | 888 | 9,300 | 888 |
| 2006-10-25 | 870 | 915 | 870 | 890 | 16,900 | 890 |
| 2006-10-24 | 870 | 878 | 865 | 865 | 2,300 | 865 |
| 2006-10-23 | 865 | 879 | 865 | 870 | 5,900 | 870 |
| 2006-10-20 | 860 | 860 | 858 | 860 | 8,000 | 860 |
| 2006-10-19 | 851 | 860 | 848 | 860 | 13,100 | 860 |
| 2006-10-18 | 845 | 849 | 837 | 849 | 10,900 | 849 |
| 2006-10-17 | 838 | 849 | 837 | 841 | 1,200 | 841 |
| 2006-10-16 | 842 | 850 | 840 | 843 | 7,200 | 843 |
| 2006-10-13 | 826 | 845 | 820 | 842 | 5,300 | 842 |
| 2006-10-12 | 840 | 845 | 825 | 825 | 3,400 | 825 |
| 2006-10-11 | 840 | 864 | 825 | 829 | 6,700 | 829 |
| 2006-10-10 | 840 | 841 | 821 | 825 | 19,000 | 825 |
| 2006-10-06 | 812 | 812 | 785 | 800 | 1,600 | 800 |
| 2006-10-05 | 801 | 812 | 801 | 812 | 1,500 | 812 |
| 2006-10-04 | 809 | 810 | 801 | 801 | 800 | 801 |
| 2006-10-03 | 804 | 805 | 804 | 805 | 400 | 805 |
| 2006-10-02 | 800 | 800 | 800 | 800 | 2,100 | 800 |
| 2006-09-29 | 786 | 792 | 785 | 791 | 1,300 | 791 |
| 2006-09-28 | 788 | 790 | 788 | 790 | 400 | 790 |
| 2006-09-27 | 763 | 782 | 763 | 782 | 500 | 782 |
| 2006-09-26 | 770 | 770 | 770 | 770 | 300 | 770 |
| 2006-09-25 | 774 | 774 | 770 | 770 | 1,400 | 770 |
| 2006-09-22 | 778 | 778 | 771 | 774 | 3,200 | 774 |
| 2006-09-21 | 793 | 798 | 783 | 798 | 2,300 | 798 |
| 2006-09-20 | 800 | 804 | 800 | 800 | 4,200 | 800 |
| 2006-09-19 | 805 | 810 | 805 | 810 | 900 | 810 |
| 2006-09-15 | 826 | 828 | 800 | 810 | 8,800 | 810 |
| 2006-09-14 | 826 | 826 | 826 | 826 | 200 | 826 |
| 2006-09-13 | 815 | 830 | 815 | 830 | 2,700 | 830 |
| 2006-09-12 | 849 | 849 | 810 | 813 | 9,300 | 813 |
| 2006-09-11 | 786 | 892 | 786 | 854 | 15,500 | 854 |
| 2006-09-08 | 798 | 798 | 792 | 792 | 300 | 792 |
| 2006-09-07 | 795 | 801 | 795 | 800 | 3,100 | 800 |
| 2006-09-06 | 795 | 799 | 795 | 799 | 200 | 799 |
| 2006-09-05 | 785 | 795 | 785 | 795 | 900 | 795 |
| 2006-09-04 | 795 | 795 | 785 | 786 | 800 | 786 |
| 2006-08-31 | 781 | 800 | 781 | 795 | 3,400 | 795 |
| 2006-08-30 | 780 | 780 | 780 | 780 | 200 | 780 |
| 2006-08-29 | 776 | 785 | 776 | 780 | 1,200 | 780 |
| 2006-08-28 | 780 | 780 | 778 | 778 | 500 | 778 |
| 2006-08-25 | 785 | 785 | 776 | 776 | 1,200 | 776 |
| 2006-08-24 | 782 | 785 | 775 | 785 | 1,200 | 785 |
| 2006-08-23 | 776 | 785 | 776 | 780 | 2,600 | 780 |
| 2006-08-22 | 780 | 786 | 780 | 786 | 700 | 786 |
| 2006-08-21 | 778 | 786 | 771 | 786 | 2,400 | 786 |
| 2006-08-18 | 776 | 776 | 770 | 770 | 1,100 | 770 |
| 2006-08-17 | 785 | 785 | 775 | 785 | 900 | 785 |
| 2006-08-16 | 783 | 783 | 764 | 783 | 2,600 | 783 |
| 2006-08-15 | 764 | 786 | 764 | 783 | 7,000 | 783 |
| 2006-08-14 | 776 | 790 | 772 | 790 | 1,200 | 790 |
| 2006-08-11 | 753 | 777 | 751 | 777 | 1,800 | 777 |
| 2006-08-10 | 760 | 764 | 740 | 763 | 6,300 | 763 |
| 2006-08-09 | 760 | 765 | 760 | 765 | 300 | 765 |
| 2006-08-08 | 751 | 775 | 751 | 770 | 1,900 | 770 |
| 2006-08-07 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2006-08-04 | 756 | 760 | 750 | 760 | 2,400 | 760 |
| 2006-08-03 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2006-08-02 | 761 | 761 | 760 | 760 | 500 | 760 |
| 2006-08-01 | 770 | 770 | 770 | 770 | 4,200 | 770 |
| 2006-07-31 | 765 | 770 | 765 | 770 | 400 | 770 |
| 2006-07-28 | 770 | 774 | 763 | 763 | 5,000 | 763 |
| 2006-07-27 | 761 | 765 | 759 | 762 | 700 | 762 |
| 2006-07-26 | 758 | 770 | 758 | 765 | 400 | 765 |
| 2006-07-25 | 788 | 788 | 749 | 749 | 5,300 | 749 |
| 2006-07-24 | 787 | 789 | 777 | 788 | 500 | 788 |
| 2006-07-21 | 790 | 790 | 773 | 773 | 700 | 773 |
| 2006-07-20 | 780 | 790 | 780 | 790 | 2,400 | 790 |
| 2006-07-19 | 770 | 779 | 765 | 779 | 1,900 | 779 |
| 2006-07-18 | 800 | 800 | 790 | 790 | 4,700 | 790 |
| 2006-07-14 | 810 | 810 | 795 | 795 | 300 | 795 |
| 2006-07-13 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2006-07-12 | 802 | 802 | 788 | 795 | 600 | 795 |
| 2006-07-11 | 825 | 825 | 801 | 805 | 800 | 805 |
| 2006-07-10 | 800 | 800 | 780 | 800 | 1,200 | 800 |
| 2006-07-07 | 811 | 811 | 780 | 780 | 1,400 | 780 |
| 2006-07-06 | 810 | 810 | 810 | 810 | 1,500 | 810 |
| 2006-07-05 | 816 | 817 | 805 | 817 | 1,300 | 817 |
| 2006-07-04 | 823 | 845 | 817 | 826 | 3,600 | 826 |
| 2006-07-03 | 830 | 845 | 804 | 845 | 2,400 | 845 |
| 2006-06-30 | 850 | 850 | 830 | 830 | 3,700 | 830 |
| 2006-06-29 | 850 | 857 | 840 | 840 | 13,600 | 840 |
| 2006-06-28 | 818 | 860 | 810 | 837 | 21,200 | 837 |
| 2006-06-27 | 820 | 820 | 801 | 818 | 1,300 | 818 |
| 2006-06-26 | 818 | 818 | 790 | 790 | 1,600 | 790 |
| 2006-06-23 | 800 | 800 | 786 | 786 | 900 | 786 |
| 2006-06-22 | 820 | 820 | 800 | 800 | 1,200 | 800 |
| 2006-06-21 | 829 | 829 | 800 | 800 | 1,900 | 800 |
| 2006-06-20 | 830 | 830 | 790 | 800 | 5,500 | 800 |
| 2006-06-19 | 780 | 791 | 780 | 790 | 1,200 | 790 |
| 2006-06-16 | 765 | 777 | 765 | 777 | 800 | 777 |
| 2006-06-15 | 780 | 780 | 761 | 761 | 300 | 761 |
| 2006-06-14 | 740 | 760 | 740 | 760 | 2,000 | 760 |
| 2006-06-13 | 765 | 765 | 760 | 760 | 9,200 | 760 |
| 2006-06-12 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2006-06-09 | 758 | 760 | 735 | 760 | 10,700 | 760 |
| 2006-06-08 | 765 | 765 | 756 | 760 | 3,600 | 760 |
| 2006-06-07 | 775 | 785 | 775 | 785 | 200 | 785 |
| 2006-06-06 | 790 | 790 | 775 | 775 | 900 | 775 |
| 2006-06-05 | 770 | 780 | 770 | 780 | 400 | 780 |
| 2006-06-02 | 750 | 765 | 750 | 765 | 10,200 | 765 |
| 2006-06-01 | 760 | 760 | 751 | 755 | 1,400 | 755 |
| 2006-05-31 | 761 | 762 | 760 | 762 | 1,300 | 762 |
| 2006-05-30 | 780 | 780 | 780 | 780 | 1,700 | 780 |
| 2006-05-29 | 800 | 800 | 781 | 785 | 2,000 | 785 |
| 2006-05-26 | 813 | 819 | 800 | 800 | 1,900 | 800 |
| 2006-05-25 | 791 | 800 | 790 | 800 | 1,400 | 800 |
| 2006-05-24 | 805 | 810 | 790 | 790 | 4,200 | 790 |
| 2006-05-23 | 753 | 806 | 742 | 802 | 8,500 | 802 |
| 2006-05-22 | 750 | 785 | 750 | 753 | 2,100 | 753 |
| 2006-05-19 | 750 | 750 | 735 | 740 | 6,000 | 740 |
| 2006-05-18 | 762 | 762 | 745 | 750 | 4,400 | 750 |
| 2006-05-17 | 815 | 815 | 732 | 760 | 9,200 | 760 |
| 2006-05-16 | 820 | 865 | 812 | 815 | 3,900 | 815 |
| 2006-05-15 | 849 | 870 | 839 | 839 | 3,800 | 839 |
| 2006-05-12 | 832 | 849 | 832 | 849 | 5,900 | 849 |
| 2006-05-11 | 849 | 886 | 828 | 865 | 33,900 | 865 |
| 2006-05-10 | 879 | 879 | 808 | 859 | 47,600 | 859 |
| 2006-05-09 | 780 | 780 | 780 | 780 | 300 | 780 |
| 2006-05-08 | 785 | 785 | 780 | 780 | 1,700 | 780 |
| 2006-05-02 | 775 | 785 | 775 | 785 | 1,300 | 785 |
| 2006-05-01 | 773 | 773 | 753 | 772 | 600 | 772 |
| 2006-04-28 | 772 | 772 | 772 | 772 | 200 | 772 |
| 2006-04-27 | 786 | 798 | 786 | 786 | 4,200 | 786 |
| 2006-04-26 | 776 | 787 | 776 | 780 | 1,100 | 780 |
| 2006-04-25 | 746 | 770 | 746 | 762 | 1,700 | 762 |
| 2006-04-24 | 735 | 757 | 735 | 746 | 1,500 | 746 |
| 2006-04-21 | 776 | 776 | 751 | 751 | 9,600 | 751 |
| 2006-04-20 | 775 | 779 | 775 | 775 | 2,800 | 775 |
| 2006-04-19 | 790 | 790 | 771 | 773 | 1,500 | 773 |
| 2006-04-18 | 791 | 791 | 772 | 777 | 2,200 | 777 |
| 2006-04-17 | 805 | 805 | 770 | 771 | 7,900 | 771 |
| 2006-04-14 | 805 | 824 | 785 | 805 | 30,400 | 805 |
| 2006-04-13 | 781 | 808 | 781 | 808 | 18,400 | 808 |
| 2006-04-12 | 765 | 770 | 765 | 769 | 3,900 | 769 |
| 2006-04-11 | 756 | 763 | 751 | 751 | 2,200 | 751 |
| 2006-04-10 | 763 | 763 | 751 | 760 | 2,900 | 760 |
| 2006-04-07 | 740 | 755 | 740 | 755 | 1,000 | 755 |
| 2006-04-06 | 741 | 750 | 741 | 750 | 700 | 750 |
| 2006-04-05 | 768 | 768 | 755 | 755 | 3,300 | 755 |
| 2006-04-04 | 761 | 770 | 761 | 768 | 3,500 | 768 |
| 2006-04-03 | 735 | 770 | 735 | 757 | 7,700 | 757 |
| 2006-03-31 | 725 | 725 | 716 | 725 | 1,100 | 725 |
| 2006-03-30 | 734 | 735 | 725 | 725 | 800 | 725 |
| 2006-03-29 | 720 | 732 | 720 | 732 | 2,100 | 732 |
| 2006-03-28 | 720 | 720 | 720 | 720 | 800 | 720 |
| 2006-03-27 | 710 | 720 | 700 | 720 | 6,300 | 720 |
| 2006-03-24 | 720 | 720 | 707 | 707 | 1,700 | 707 |
| 2006-03-23 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2006-03-22 | 735 | 735 | 725 | 725 | 3,100 | 725 |
| 2006-03-20 | 720 | 735 | 720 | 735 | 3,900 | 735 |
| 2006-03-17 | 727 | 732 | 715 | 725 | 7,500 | 725 |
| 2006-03-16 | 731 | 731 | 727 | 727 | 600 | 727 |
| 2006-03-15 | 730 | 730 | 725 | 725 | 4,800 | 725 |
| 2006-03-14 | 724 | 730 | 723 | 730 | 400 | 730 |
| 2006-03-13 | 720 | 730 | 720 | 730 | 4,400 | 730 |
| 2006-03-10 | 711 | 715 | 711 | 715 | 400 | 715 |
| 2006-03-09 | 710 | 711 | 710 | 711 | 300 | 711 |
| 2006-03-08 | 710 | 710 | 710 | 710 | 1,300 | 710 |
| 2006-03-07 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2006-03-06 | 705 | 710 | 705 | 710 | 1,100 | 710 |
| 2006-03-03 | 719 | 719 | 701 | 705 | 2,000 | 705 |
| 2006-03-02 | 720 | 720 | 720 | 720 | 900 | 720 |
| 2006-03-01 | 730 | 730 | 720 | 725 | 900 | 725 |
| 2006-02-28 | 740 | 740 | 730 | 730 | 600 | 730 |
| 2006-02-27 | 725 | 740 | 725 | 740 | 1,000 | 740 |
| 2006-02-24 | 741 | 741 | 710 | 739 | 1,900 | 739 |
| 2006-02-23 | 740 | 750 | 740 | 750 | 7,400 | 750 |
| 2006-02-22 | 724 | 745 | 720 | 740 | 2,700 | 740 |
| 2006-02-21 | 701 | 720 | 700 | 720 | 4,700 | 720 |
| 2006-02-20 | 750 | 750 | 740 | 740 | 1,100 | 740 |
| 2006-02-17 | 763 | 763 | 750 | 755 | 1,300 | 755 |
| 2006-02-16 | 775 | 775 | 759 | 763 | 4,100 | 763 |
| 2006-02-15 | 750 | 759 | 750 | 759 | 600 | 759 |
| 2006-02-14 | 751 | 751 | 740 | 740 | 2,400 | 740 |
| 2006-02-13 | 789 | 790 | 745 | 750 | 5,100 | 750 |
| 2006-02-10 | 794 | 794 | 788 | 790 | 5,700 | 790 |
| 2006-02-09 | 800 | 800 | 791 | 791 | 2,400 | 791 |
| 2006-02-08 | 795 | 795 | 790 | 790 | 4,700 | 790 |
| 2006-02-07 | 802 | 802 | 793 | 794 | 5,200 | 794 |
| 2006-02-06 | 807 | 807 | 790 | 804 | 5,300 | 804 |
| 2006-02-03 | 783 | 810 | 777 | 807 | 23,000 | 807 |
| 2006-02-02 | 800 | 800 | 790 | 790 | 1,900 | 790 |
| 2006-02-01 | 800 | 803 | 795 | 795 | 9,800 | 795 |
| 2006-01-31 | 805 | 808 | 795 | 803 | 7,800 | 803 |
| 2006-01-30 | 788 | 800 | 787 | 792 | 10,500 | 792 |
| 2006-01-27 | 755 | 786 | 755 | 786 | 7,000 | 786 |
| 2006-01-26 | 766 | 766 | 750 | 756 | 6,200 | 756 |
| 2006-01-25 | 768 | 768 | 764 | 765 | 2,800 | 765 |
| 2006-01-24 | 757 | 764 | 757 | 764 | 1,800 | 764 |
| 2006-01-23 | 752 | 778 | 752 | 761 | 3,600 | 761 |
| 2006-01-20 | 800 | 800 | 750 | 760 | 5,900 | 760 |
| 2006-01-19 | 701 | 760 | 701 | 750 | 5,600 | 750 |
| 2006-01-18 | 785 | 786 | 698 | 725 | 18,500 | 725 |
| 2006-01-17 | 785 | 799 | 785 | 785 | 10,900 | 785 |
| 2006-01-16 | 781 | 803 | 781 | 783 | 7,700 | 783 |
| 2006-01-13 | 778 | 780 | 765 | 780 | 7,900 | 780 |
| 2006-01-12 | 807 | 807 | 780 | 780 | 22,500 | 780 |
| 2006-01-11 | 800 | 810 | 800 | 809 | 5,600 | 809 |
| 2006-01-10 | 810 | 817 | 795 | 800 | 16,700 | 800 |
| 2006-01-06 | 778 | 803 | 775 | 790 | 21,600 | 790 |
| 2006-01-05 | 752 | 773 | 752 | 773 | 6,700 | 773 |
| 2006-01-04 | 769 | 769 | 750 | 752 | 6,600 | 752 |
分割・併合履歴 ： [2001-08-28]1株→2株
