2668 タビオ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	700	715	700	715	3,100	715
2009-12-29	697	700	695	699	3,600	699
2009-12-28	699	699	690	694	8,700	694
2009-12-25	690	690	684	684	11,800	684
2009-12-24	700	700	688	690	15,100	690
2009-12-22	716	716	698	700	44,900	700
2009-12-21	705	724	694	700	7,000	700
2009-12-18	700	700	696	700	1,900	700
2009-12-17	700	700	697	697	4,000	697
2009-12-16	690	700	690	699	5,800	699
2009-12-15	701	701	695	700	6,400	700
2009-12-14	716	716	700	700	5,600	700
2009-12-11	708	708	705	706	7,700	706
2009-12-10	710	710	706	706	3,500	706
2009-12-09	711	713	710	710	3,300	710
2009-12-08	715	715	712	713	2,000	713
2009-12-07	715	716	710	712	7,400	712
2009-12-04	714	720	714	715	4,900	715
2009-12-03	720	723	713	719	9,600	719
2009-12-02	720	720	716	720	1,700	720
2009-12-01	733	733	715	720	3,100	720
2009-11-30	735	740	734	735	2,000	735
2009-11-27	743	743	731	735	4,400	735
2009-11-26	755	765	733	733	7,100	733
2009-11-25	750	761	749	755	1,900	755
2009-11-24	724	749	721	749	2,600	749
2009-11-20	699	725	699	725	1,800	725
2009-11-19	693	700	691	699	3,000	699
2009-11-18	690	695	687	695	2,000	695
2009-11-17	700	700	680	687	9,800	687
2009-11-16	685	700	685	700	9,800	700
2009-11-13	710	730	697	697	15,000	697
2009-11-12	770	770	700	710	10,000	710
2009-11-11	775	780	747	751	11,700	751
2009-11-10	790	790	770	774	9,500	774
2009-11-09	780	796	779	779	11,000	779
2009-11-06	820	821	817	820	1,800	820
2009-11-05	830	830	820	821	1,300	821
2009-11-04	820	836	814	817	2,300	817
2009-11-02	823	823	810	818	5,100	818
2009-10-30	817	827	817	824	2,400	824
2009-10-29	830	830	810	814	9,000	814
2009-10-28	845	849	835	835	2,800	835
2009-10-27	839	848	834	845	3,900	845
2009-10-26	840	841	834	837	3,100	837
2009-10-23	852	855	850	850	3,900	850
2009-10-22	860	860	853	858	1,500	858
2009-10-21	864	871	852	861	5,300	861
2009-10-20	863	887	863	866	2,500	866
2009-10-19	851	863	851	863	2,000	863
2009-10-16	888	888	856	856	3,800	856
2009-10-15	888	900	888	888	4,000	888
2009-10-14	893	893	888	888	2,000	888
2009-10-13	888	890	848	863	9,000	863
2009-10-09	901	901	885	885	4,000	885
2009-10-08	900	910	899	903	8,400	903
2009-10-07	900	902	899	899	1,800	899
2009-10-06	935	935	856	880	21,500	880
2009-10-05	861	869	850	865	2,700	865
2009-10-02	865	865	855	863	4,600	863
2009-10-01	895	895	878	885	6,600	885
2009-09-30	870	895	870	895	6,600	895
2009-09-29	890	900	865	870	8,100	870
2009-09-28	905	910	900	900	2,600	900
2009-09-25	904	925	903	905	1,500	905
2009-09-24	935	935	903	903	500	903
2009-09-18	930	939	883	935	3,800	935
2009-09-17	893	940	888	920	20,500	920
2009-09-16	881	890	875	890	14,200	890
2009-09-15	880	885	873	881	19,700	881
2009-09-14	886	887	853	853	3,400	853
2009-09-11	871	889	871	880	7,500	880
2009-09-10	862	900	862	870	29,700	870
2009-09-09	875	888	870	885	10,400	885
2009-09-08	847	880	847	875	27,100	875
2009-09-07	872	872	840	840	8,200	840
2009-09-04	872	872	865	872	11,600	872
2009-09-03	867	867	848	864	4,400	864
2009-09-02	864	867	860	867	1,300	867
2009-09-01	859	877	858	874	11,900	874
2009-08-31	845	854	845	854	3,000	854
2009-08-28	843	844	839	839	2,300	839
2009-08-27	847	847	839	847	2,600	847
2009-08-26	845	846	836	837	3,200	837
2009-08-25	840	840	837	839	1,800	839
2009-08-24	837	840	835	837	2,400	837
2009-08-21	848	850	838	847	2,800	847
2009-08-20	840	841	838	840	2,200	840
2009-08-19	852	852	836	840	2,200	840
2009-08-18	829	868	826	867	23,000	867
2009-08-17	829	840	829	829	4,400	829
2009-08-14	830	831	827	829	5,100	829
2009-08-13	829	831	824	830	1,200	830
2009-08-12	836	836	830	831	3,400	831
2009-08-11	813	831	813	830	8,300	830
2009-08-10	814	825	814	820	3,200	820
2009-08-07	825	825	813	814	3,300	814
2009-08-06	820	828	817	817	7,700	817
2009-08-05	824	831	824	825	4,000	825
2009-08-04	827	834	820	834	12,300	834
2009-08-03	823	835	823	830	9,900	830
2009-07-31	838	839	822	825	8,900	825
2009-07-30	829	847	820	827	3,100	827
2009-07-29	838	838	830	830	2,600	830
2009-07-28	832	859	830	858	6,300	858
2009-07-27	840	840	827	831	3,800	831
2009-07-24	820	836	818	830	5,400	830
2009-07-23	818	829	816	818	1,800	818
2009-07-22	820	828	818	822	1,700	822
2009-07-21	850	850	825	833	5,300	833
2009-07-17	838	848	828	833	3,200	833
2009-07-16	830	830	818	828	3,500	828
2009-07-15	889	889	830	830	10,600	830
2009-07-14	898	898	850	889	7,900	889
2009-07-13	880	900	840	900	31,800	900
2009-07-10	819	850	819	850	12,800	850
2009-07-09	836	836	813	829	6,500	829
2009-07-08	849	850	821	838	3,500	838
2009-07-07	831	850	826	848	24,200	848
2009-07-06	815	820	808	820	2,400	820
2009-07-03	780	815	780	808	5,900	808
2009-07-02	779	781	777	781	6,400	781
2009-07-01	790	790	780	781	10,100	781
2009-06-30	795	798	788	798	5,400	798
2009-06-29	794	795	791	795	5,100	795
2009-06-26	795	795	784	792	2,400	792
2009-06-25	785	785	777	779	5,000	779
2009-06-24	799	806	781	785	9,000	785
2009-06-23	805	806	799	799	7,000	799
2009-06-22	805	805	795	805	2,800	805
2009-06-19	800	800	790	795	4,500	795
2009-06-18	802	810	795	797	16,100	797
2009-06-17	802	818	795	802	7,300	802
2009-06-16	825	827	805	806	7,200	806
2009-06-15	845	858	825	825	20,700	825
2009-06-12	829	845	820	840	8,100	840
2009-06-11	820	830	820	824	6,200	824
2009-06-10	822	829	818	829	3,300	829
2009-06-09	845	845	816	826	7,500	826
2009-06-08	868	868	830	831	4,700	831
2009-06-05	870	870	843	867	5,500	867
2009-06-04	871	880	845	865	3,600	865
2009-06-03	885	895	862	871	9,000	871
2009-06-02	848	900	848	880	13,300	880
2009-06-01	830	840	830	831	3,400	831
2009-05-29	816	825	815	825	1,200	825
2009-05-28	801	820	801	807	12,900	807
2009-05-27	810	820	810	812	5,100	812
2009-05-26	800	810	800	810	3,700	810
2009-05-25	800	808	800	800	5,300	800
2009-05-22	791	797	791	797	500	797
2009-05-21	801	801	798	798	700	798
2009-05-20	800	809	780	809	4,600	809
2009-05-19	820	820	805	805	1,500	805
2009-05-18	825	825	795	822	7,500	822
2009-05-15	822	840	810	823	10,300	823
2009-05-14	790	830	790	821	24,700	821
2009-05-13	779	803	773	784	16,100	784
2009-05-12	780	784	763	769	21,600	769
2009-05-11	781	799	761	763	25,900	763
2009-05-08	785	794	779	790	8,600	790
2009-05-07	789	800	775	777	17,400	777
2009-05-01	773	801	770	799	15,300	799
2009-04-30	800	804	769	803	11,300	803
2009-04-28	775	813	775	795	26,500	795
2009-04-27	750	775	750	775	27,600	775
2009-04-24	724	747	705	744	32,600	744
2009-04-23	684	710	684	709	19,100	709
2009-04-22	684	684	670	670	13,100	670
2009-04-21	666	670	666	670	8,000	670
2009-04-20	672	675	660	666	19,700	666
2009-04-17	680	681	663	666	12,800	666
2009-04-16	655	674	655	670	18,400	670
2009-04-15	660	665	652	654	33,600	654
2009-04-14	656	664	653	660	25,800	660
2009-04-13	667	667	647	660	63,500	660
2009-04-10	804	804	664	667	132,400	667
2009-04-09	753	770	753	764	40,000	764
2009-04-08	782	782	760	771	22,200	771
2009-04-07	800	800	780	785	41,500	785
2009-04-06	820	830	803	807	17,100	807
2009-04-03	820	821	816	821	11,400	821
2009-04-02	830	831	814	820	12,000	820
2009-04-01	830	835	805	822	10,000	822
2009-03-31	837	854	837	840	2,600	840
2009-03-30	860	864	854	860	3,400	860
2009-03-27	858	860	850	851	6,900	851
2009-03-26	845	850	826	835	3,900	835
2009-03-25	807	820	807	820	3,600	820
2009-03-24	805	811	795	807	16,400	807
2009-03-23	810	810	795	803	16,900	803
2009-03-19	817	817	814	814	1,100	814
2009-03-18	834	834	815	817	6,200	817
2009-03-17	816	825	812	824	4,400	824
2009-03-16	825	829	807	808	3,600	808
2009-03-13	801	824	797	800	3,700	800
2009-03-12	804	808	777	808	9,100	808
2009-03-11	841	841	802	810	10,700	810
2009-03-10	825	840	825	840	2,500	840
2009-03-09	870	870	828	828	4,300	828
2009-03-06	910	910	843	862	13,400	862
2009-03-05	923	930	920	930	2,300	930
2009-03-04	923	933	920	925	2,600	925
2009-03-03	949	949	930	931	3,600	931
2009-03-02	973	973	949	969	1,600	969
2009-02-27	959	975	958	975	800	975
2009-02-26	989	989	965	975	1,700	975
2009-02-25	980	998	969	994	2,400	994
2009-02-24	945	980	945	980	2,100	980
2009-02-23	1,000	1,025	981	1,025	7,200	1,025
2009-02-20	1,015	1,021	1,000	1,021	4,800	1,021
2009-02-19	1,029	1,029	1,011	1,016	4,700	1,016
2009-02-18	1,030	1,045	1,030	1,032	900	1,032
2009-02-17	1,057	1,057	1,030	1,055	2,500	1,055
2009-02-16	1,038	1,055	1,032	1,055	2,800	1,055
2009-02-13	1,020	1,038	1,020	1,038	1,700	1,038
2009-02-12	1,008	1,027	1,008	1,020	3,000	1,020
2009-02-10	1,013	1,030	1,012	1,030	3,500	1,030
2009-02-09	1,050	1,050	1,008	1,013	2,700	1,013
2009-02-06	1,085	1,085	1,030	1,035	4,600	1,035
2009-02-05	1,100	1,100	1,053	1,085	3,700	1,085
2009-02-04	1,098	1,122	1,080	1,120	6,800	1,120
2009-02-03	1,080	1,089	1,055	1,080	11,100	1,080
2009-02-02	1,020	1,080	1,020	1,072	8,100	1,072
2009-01-30	992	1,023	992	1,020	12,900	1,020
2009-01-29	1,000	1,003	993	994	8,400	994
2009-01-28	994	1,005	990	991	5,700	991
2009-01-27	994	1,010	990	990	9,300	990
2009-01-26	995	1,000	986	986	5,100	986
2009-01-23	1,020	1,024	990	995	19,400	995
2009-01-22	1,054	1,054	1,013	1,032	4,300	1,032
2009-01-21	1,010	1,028	1,001	1,028	4,100	1,028
2009-01-20	1,046	1,046	1,014	1,032	9,200	1,032
2009-01-19	1,030	1,105	1,030	1,050	24,200	1,050
2009-01-16	1,080	1,090	1,014	1,014	15,400	1,014
2009-01-15	1,117	1,117	1,090	1,100	21,900	1,100
2009-01-14	1,102	1,117	1,090	1,117	3,400	1,117
2009-01-13	1,058	1,135	1,017	1,100	10,000	1,100
2009-01-09	1,130	1,145	1,118	1,118	18,000	1,118
2009-01-08	1,161	1,198	1,140	1,169	12,000	1,169
2009-01-07	1,151	1,207	1,148	1,200	31,500	1,200
2009-01-06	1,151	1,165	1,129	1,151	8,000	1,151
2009-01-05	1,170	1,170	1,131	1,131	4,200	1,131

分割・併合履歴： [2001-08-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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