2668 タビオ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,137	1,146	1,133	1,146	4,400	1,146
2019-12-27	1,135	1,140	1,131	1,139	4,900	1,139
2019-12-26	1,130	1,134	1,129	1,131	3,100	1,131
2019-12-25	1,133	1,133	1,129	1,129	2,400	1,129
2019-12-24	1,126	1,132	1,125	1,127	3,000	1,127
2019-12-23	1,131	1,131	1,125	1,129	1,500	1,129
2019-12-20	1,128	1,131	1,126	1,126	3,300	1,126
2019-12-19	1,125	1,127	1,122	1,127	3,500	1,127
2019-12-18	1,118	1,123	1,118	1,123	3,400	1,123
2019-12-17	1,118	1,119	1,117	1,118	2,000	1,118
2019-12-16	1,114	1,117	1,114	1,117	1,600	1,117
2019-12-13	1,113	1,117	1,109	1,113	3,800	1,113
2019-12-12	1,114	1,115	1,110	1,113	5,200	1,113
2019-12-11	1,111	1,114	1,111	1,114	900	1,114
2019-12-10	1,118	1,118	1,111	1,111	3,200	1,111
2019-12-09	1,113	1,113	1,110	1,113	3,800	1,113
2019-12-06	1,110	1,115	1,110	1,113	900	1,113
2019-12-05	1,110	1,116	1,105	1,115	4,700	1,115
2019-12-04	1,117	1,119	1,113	1,117	1,800	1,117
2019-12-03	1,117	1,119	1,114	1,116	3,700	1,116
2019-12-02	1,122	1,122	1,110	1,114	4,900	1,114
2019-11-29	1,117	1,121	1,117	1,118	500	1,118
2019-11-28	1,113	1,122	1,113	1,117	2,000	1,117
2019-11-27	1,121	1,121	1,113	1,113	1,500	1,113
2019-11-26	1,115	1,122	1,106	1,113	5,700	1,113
2019-11-25	1,115	1,117	1,115	1,117	1,800	1,117
2019-11-22	1,119	1,119	1,114	1,114	700	1,114
2019-11-21	1,110	1,117	1,110	1,114	2,500	1,114
2019-11-20	1,114	1,119	1,114	1,116	2,000	1,116
2019-11-19	1,112	1,114	1,110	1,113	1,300	1,113
2019-11-18	1,111	1,111	1,109	1,111	2,500	1,111
2019-11-15	1,103	1,110	1,103	1,110	600	1,110
2019-11-14	1,106	1,109	1,102	1,102	1,700	1,102
2019-11-13	1,108	1,108	1,103	1,105	800	1,105
2019-11-12	1,102	1,109	1,101	1,103	1,100	1,103
2019-11-11	1,095	1,108	1,095	1,106	1,000	1,106
2019-11-08	1,110	1,111	1,093	1,099	9,400	1,099
2019-11-07	1,101	1,108	1,101	1,108	300	1,108
2019-11-06	1,110	1,110	1,105	1,105	1,700	1,105
2019-11-05	1,110	1,111	1,098	1,111	3,200	1,111
2019-11-01	1,111	1,111	1,103	1,103	1,200	1,103
2019-10-31	1,110	1,110	1,105	1,110	1,000	1,110
2019-10-30	1,110	1,110	1,103	1,108	1,900	1,108
2019-10-29	1,107	1,109	1,100	1,109	1,800	1,109
2019-10-28	1,100	1,120	1,100	1,102	2,400	1,102
2019-10-25	1,095	1,096	1,094	1,096	700	1,096
2019-10-24	1,095	1,095	1,090	1,092	2,800	1,092
2019-10-23	1,092	1,095	1,090	1,090	1,500	1,090
2019-10-21	1,099	1,100	1,086	1,092	2,500	1,092
2019-10-18	1,088	1,096	1,088	1,091	1,400	1,091
2019-10-17	1,086	1,090	1,086	1,089	2,000	1,089
2019-10-16	1,085	1,093	1,085	1,086	1,400	1,086
2019-10-15	1,077	1,084	1,076	1,084	1,900	1,084
2019-10-11	1,069	1,085	1,069	1,076	1,800	1,076
2019-10-10	1,048	1,080	1,048	1,068	12,600	1,068
2019-10-09	1,094	1,094	1,083	1,086	2,900	1,086
2019-10-08	1,105	1,126	1,095	1,096	7,800	1,096
2019-10-07	1,102	1,103	1,102	1,103	600	1,103
2019-10-04	1,100	1,109	1,100	1,109	1,100	1,109
2019-10-03	1,109	1,109	1,095	1,096	2,500	1,096
2019-10-02	1,109	1,110	1,103	1,110	3,000	1,110
2019-10-01	1,099	1,100	1,098	1,100	2,000	1,100
2019-09-30	1,097	1,097	1,095	1,097	1,700	1,097
2019-09-27	1,090	1,095	1,085	1,095	2,500	1,095
2019-09-26	1,087	1,092	1,087	1,092	1,100	1,092
2019-09-25	1,084	1,087	1,083	1,084	1,200	1,084
2019-09-24	1,082	1,084	1,080	1,083	1,500	1,083
2019-09-20	1,086	1,086	1,080	1,081	2,500	1,081
2019-09-19	1,086	1,086	1,084	1,085	1,600	1,085
2019-09-18	1,082	1,085	1,082	1,085	1,000	1,085
2019-09-17	1,081	1,081	1,081	1,081	1,400	1,081
2019-09-13	1,083	1,085	1,081	1,081	2,500	1,081
2019-09-12	1,083	1,084	1,076	1,080	1,000	1,080
2019-09-11	1,075	1,084	1,070	1,083	3,200	1,083
2019-09-10	1,078	1,078	1,066	1,070	1,800	1,070
2019-09-09	1,066	1,071	1,063	1,063	1,700	1,063
2019-09-06	1,066	1,066	1,066	1,066	200	1,066
2019-09-05	1,065	1,070	1,065	1,066	4,700	1,066
2019-09-04	1,077	1,077	1,063	1,069	1,300	1,069
2019-09-03	1,073	1,078	1,073	1,077	700	1,077
2019-09-02	1,075	1,075	1,073	1,073	500	1,073
2019-08-30	1,067	1,071	1,067	1,070	700	1,070
2019-08-29	1,070	1,070	1,058	1,064	3,000	1,064
2019-08-28	1,055	1,064	1,053	1,056	19,000	1,056
2019-08-27	1,085	1,086	1,085	1,085	500	1,085
2019-08-26	1,089	1,089	1,084	1,084	1,000	1,084
2019-08-23	1,092	1,092	1,089	1,089	1,100	1,089
2019-08-22	1,088	1,088	1,081	1,082	1,500	1,082
2019-08-21	1,083	1,087	1,080	1,080	900	1,080
2019-08-20	1,077	1,080	1,077	1,080	2,700	1,080
2019-08-19	1,081	1,084	1,081	1,084	600	1,084
2019-08-16	1,071	1,104	1,071	1,090	6,800	1,090
2019-08-15	1,075	1,080	1,074	1,074	3,200	1,074
2019-08-14	1,073	1,079	1,073	1,077	600	1,077
2019-08-13	1,067	1,073	1,067	1,072	1,400	1,072
2019-08-09	1,073	1,075	1,070	1,073	1,800	1,073
2019-08-08	1,080	1,080	1,073	1,073	1,300	1,073
2019-08-07	1,085	1,085	1,080	1,080	1,300	1,080
2019-08-06	1,090	1,090	1,081	1,083	1,100	1,083
2019-08-05	1,094	1,094	1,083	1,090	2,300	1,090
2019-08-02	1,090	1,097	1,090	1,094	700	1,094
2019-08-01	1,094	1,102	1,094	1,098	1,700	1,098
2019-07-31	1,094	1,095	1,091	1,091	700	1,091
2019-07-30	1,094	1,094	1,090	1,094	1,200	1,094
2019-07-29	1,080	1,099	1,080	1,096	4,600	1,096
2019-07-26	1,092	1,092	1,084	1,085	2,000	1,085
2019-07-25	1,097	1,097	1,090	1,091	2,100	1,091
2019-07-24	1,090	1,098	1,088	1,098	900	1,098
2019-07-23	1,087	1,090	1,085	1,090	900	1,090
2019-07-22	1,085	1,092	1,085	1,092	800	1,092
2019-07-19	1,083	1,085	1,083	1,085	200	1,085
2019-07-18	1,085	1,086	1,081	1,083	1,000	1,083
2019-07-17	1,084	1,085	1,084	1,084	900	1,084
2019-07-16	1,083	1,084	1,083	1,084	11,300	1,084
2019-07-12	1,088	1,088	1,080	1,083	1,400	1,083
2019-07-11	1,090	1,090	1,081	1,088	1,500	1,088
2019-07-10	1,090	1,090	1,083	1,085	1,500	1,085
2019-07-09	1,090	1,090	1,090	1,090	300	1,090
2019-07-08	1,090	1,091	1,089	1,090	800	1,090
2019-07-05	1,093	1,094	1,090	1,090	800	1,090
2019-07-04	1,093	1,098	1,088	1,093	1,800	1,093
2019-07-03	1,101	1,101	1,096	1,099	2,100	1,099
2019-07-02	1,100	1,100	1,086	1,088	1,900	1,088
2019-07-01	1,097	1,100	1,094	1,096	2,000	1,096
2019-06-28	1,089	1,093	1,086	1,093	1,900	1,093
2019-06-27	1,084	1,090	1,084	1,088	1,300	1,088
2019-06-26	1,084	1,084	1,080	1,080	600	1,080
2019-06-25	1,088	1,090	1,083	1,084	1,300	1,084
2019-06-24	1,090	1,094	1,081	1,088	1,800	1,088
2019-06-21	1,083	1,092	1,083	1,090	1,400	1,090
2019-06-20	1,096	1,096	1,077	1,082	4,300	1,082
2019-06-19	1,080	1,082	1,076	1,077	3,400	1,077
2019-06-18	1,068	1,077	1,068	1,076	3,700	1,076
2019-06-17	1,066	1,068	1,066	1,068	3,300	1,068
2019-06-14	1,060	1,066	1,059	1,066	900	1,066
2019-06-13	1,066	1,066	1,060	1,060	1,200	1,060
2019-06-12	1,062	1,065	1,059	1,064	2,100	1,064
2019-06-11	1,057	1,060	1,057	1,059	2,700	1,059
2019-06-10	1,053	1,053	1,052	1,052	1,200	1,052
2019-06-07	1,052	1,055	1,052	1,054	2,100	1,054
2019-06-06	1,060	1,060	1,056	1,056	300	1,056
2019-06-05	1,056	1,060	1,056	1,056	500	1,056
2019-06-04	1,056	1,058	1,055	1,056	1,300	1,056
2019-06-03	1,060	1,060	1,056	1,056	1,200	1,056
2019-05-31	1,059	1,059	1,056	1,057	600	1,057
2019-05-30	1,061	1,061	1,057	1,057	300	1,057
2019-05-29	1,062	1,063	1,056	1,063	1,100	1,063
2019-05-28	1,055	1,056	1,055	1,055	1,400	1,055
2019-05-27	1,062	1,063	1,055	1,055	500	1,055
2019-05-24	1,052	1,053	1,052	1,053	200	1,053
2019-05-23	1,053	1,058	1,052	1,052	800	1,052
2019-05-22	1,060	1,062	1,052	1,053	1,600	1,053
2019-05-21	1,061	1,061	1,055	1,055	1,100	1,055
2019-05-20	-	-	-	1,060	-	1,060
2019-05-17	1,065	1,065	1,060	1,060	500	1,060
2019-05-16	1,057	1,066	1,057	1,064	400	1,064
2019-05-15	1,063	1,067	1,055	1,055	2,600	1,055
2019-05-14	1,062	1,068	1,060	1,063	1,700	1,063
2019-05-13	1,061	1,073	1,061	1,073	500	1,073
2019-05-10	1,069	1,070	1,054	1,065	3,200	1,065
2019-05-09	1,068	1,070	1,059	1,059	1,700	1,059
2019-05-08	1,075	1,075	1,060	1,068	2,400	1,068
2019-05-07	1,076	1,076	1,066	1,069	1,500	1,069
2019-04-26	1,079	1,079	1,073	1,076	2,400	1,076
2019-04-25	1,075	1,086	1,075	1,079	1,500	1,079
2019-04-24	1,073	1,075	1,070	1,075	800	1,075
2019-04-23	1,066	1,074	1,066	1,069	500	1,069
2019-04-22	1,072	1,072	1,057	1,069	2,000	1,069
2019-04-19	1,072	1,075	1,072	1,072	600	1,072
2019-04-18	1,070	1,080	1,070	1,071	4,600	1,071
2019-04-17	1,065	1,069	1,065	1,069	1,100	1,069
2019-04-16	1,052	1,065	1,052	1,064	1,100	1,064
2019-04-15	1,050	1,055	1,050	1,052	1,300	1,052
2019-04-12	1,045	1,055	1,045	1,050	1,200	1,050
2019-04-11	1,060	1,060	1,044	1,050	2,600	1,050
2019-04-10	1,069	1,070	1,062	1,062	3,800	1,062
2019-04-09	1,061	1,130	1,058	1,061	29,700	1,061
2019-04-08	1,049	1,063	1,048	1,055	2,100	1,055
2019-04-05	1,054	1,057	1,038	1,048	4,300	1,048
2019-04-04	1,043	1,056	1,042	1,042	1,200	1,042
2019-04-03	1,058	1,058	1,041	1,042	2,800	1,042
2019-04-02	1,050	1,055	1,040	1,050	2,000	1,050
2019-04-01	1,046	1,059	1,042	1,046	1,500	1,046
2019-03-29	1,045	1,050	1,045	1,046	900	1,046
2019-03-28	1,067	1,071	1,040	1,044	4,600	1,044
2019-03-27	1,048	1,058	1,047	1,058	1,700	1,058
2019-03-26	1,043	1,068	1,043	1,047	1,600	1,047
2019-03-25	1,051	1,051	1,040	1,050	4,700	1,050
2019-03-22	1,055	1,059	1,050	1,050	2,000	1,050
2019-03-20	1,060	1,064	1,052	1,053	2,100	1,053
2019-03-19	1,066	1,067	1,058	1,062	2,700	1,062
2019-03-18	1,060	1,063	1,060	1,062	1,800	1,062
2019-03-15	1,060	1,069	1,060	1,060	900	1,060
2019-03-14	1,056	1,064	1,056	1,060	900	1,060
2019-03-13	1,059	1,066	1,051	1,052	2,500	1,052
2019-03-12	1,070	1,070	1,061	1,063	5,800	1,063
2019-03-11	1,071	1,074	1,070	1,070	2,500	1,070
2019-03-08	1,075	1,075	1,071	1,071	3,500	1,071
2019-03-07	1,080	1,082	1,072	1,072	2,400	1,072
2019-03-06	1,081	1,081	1,078	1,080	2,200	1,080
2019-03-05	1,078	1,082	1,078	1,079	1,700	1,079
2019-03-04	1,087	1,088	1,080	1,080	5,100	1,080
2019-03-01	1,088	1,090	1,083	1,087	2,900	1,087
2019-02-28	1,082	1,092	1,081	1,089	2,200	1,089
2019-02-27	1,089	1,100	1,081	1,081	5,400	1,081
2019-02-26	1,080	1,105	1,072	1,089	20,500	1,089
2019-02-25	1,157	1,170	1,152	1,170	22,800	1,170
2019-02-22	1,151	1,156	1,149	1,156	10,900	1,156
2019-02-21	1,155	1,158	1,151	1,153	7,900	1,153
2019-02-20	1,154	1,155	1,149	1,155	6,300	1,155
2019-02-19	1,150	1,154	1,148	1,153	5,100	1,153
2019-02-18	1,145	1,150	1,141	1,150	2,900	1,150
2019-02-15	1,154	1,154	1,131	1,140	11,800	1,140
2019-02-14	1,155	1,156	1,151	1,154	3,300	1,154
2019-02-13	1,154	1,156	1,150	1,150	4,900	1,150
2019-02-12	1,156	1,158	1,152	1,152	2,800	1,152
2019-02-08	1,155	1,155	1,148	1,155	3,000	1,155
2019-02-07	1,154	1,156	1,150	1,155	3,900	1,155
2019-02-06	1,155	1,156	1,151	1,154	4,400	1,154
2019-02-05	1,154	1,155	1,142	1,155	6,800	1,155
2019-02-04	1,145	1,154	1,145	1,152	3,400	1,152
2019-02-01	1,152	1,152	1,141	1,141	3,300	1,141
2019-01-31	1,154	1,155	1,151	1,152	4,000	1,152
2019-01-30	1,158	1,158	1,150	1,155	2,500	1,155
2019-01-29	1,153	1,158	1,148	1,158	4,400	1,158
2019-01-28	1,144	1,151	1,144	1,151	3,300	1,151
2019-01-25	1,145	1,147	1,140	1,140	2,100	1,140
2019-01-24	1,143	1,150	1,136	1,140	1,500	1,140
2019-01-23	1,146	1,150	1,134	1,149	3,000	1,149
2019-01-22	1,145	1,146	1,140	1,146	2,500	1,146
2019-01-21	1,135	1,147	1,134	1,145	2,700	1,145
2019-01-18	1,120	1,133	1,120	1,132	3,200	1,132
2019-01-17	1,117	1,125	1,117	1,120	1,000	1,120
2019-01-16	1,119	1,125	1,117	1,117	2,600	1,117
2019-01-15	1,123	1,126	1,122	1,126	2,500	1,126
2019-01-11	1,119	1,129	1,119	1,122	2,700	1,122
2019-01-10	1,118	1,119	1,113	1,119	2,000	1,119
2019-01-09	1,112	1,150	1,112	1,113	9,000	1,113
2019-01-08	1,098	1,109	1,091	1,109	5,600	1,109
2019-01-07	1,092	1,105	1,080	1,087	6,600	1,087
2019-01-04	1,039	1,089	1,039	1,073	4,200	1,073

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