1. HOME >
  2. 株価時系列 >
  3. 2668 >
  4. 2020年

2668 タビオ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2471,2471,2211,2465,4001,246
2020-12-291,2501,2501,2001,24713,0001,247
2020-12-281,2161,2511,2121,25114,6001,251
2020-12-251,2371,2511,2141,21617,0001,216
2020-12-241,2001,2691,2001,25143,5001,251
2020-12-231,1221,2001,1141,19534,5001,195
2020-12-221,0851,1511,0841,13318,6001,133
2020-12-211,0521,0851,0521,0854,2001,085
2020-12-181,0621,0651,0571,0604,6001,060
2020-12-171,0701,0861,0641,0713,6001,071
2020-12-161,0471,0801,0441,0688,7001,068
2020-12-151,0291,0481,0291,0475,6001,047
2020-12-141,0191,0301,0191,0261,3001,026
2020-12-111,0201,0241,0191,0197001,019
2020-12-101,0201,0201,0191,0191,0001,019
2020-12-091,0201,0221,0181,0221,1001,022
2020-12-081,0171,0221,0171,0223001,022
2020-12-071,0241,0241,0241,0244001,024
2020-12-041,0301,0301,0201,0251,6001,025
2020-12-031,0201,0251,0151,0253,0001,025
2020-12-021,0141,0201,0141,0201,8001,020
2020-12-011,0151,0161,0151,0161,2001,016
2020-11-301,0111,0171,0111,0132,0001,013
2020-11-271,0101,0171,0101,0111,6001,011
2020-11-261,0131,0151,0101,0104,0001,010
2020-11-251,0131,0171,0131,0142,3001,014
2020-11-241,0121,0211,0121,0133,1001,013
2020-11-201,0121,0131,0121,0121,0001,012
2020-11-191,0141,0151,0111,0117001,011
2020-11-181,0131,0151,0111,0151,4001,015
2020-11-171,0151,0151,0121,0121,0001,012
2020-11-161,0141,0151,0121,0153,3001,015
2020-11-131,0151,0151,0141,0141,1001,014
2020-11-121,0151,0161,0131,0132,0001,013
2020-11-111,0121,0181,0121,0152,2001,015
2020-11-101,0131,0131,0101,0101,4001,010
2020-11-091,0151,0191,0111,0113,5001,011
2020-11-061,0111,0151,0101,0151,5001,015
2020-11-051,0141,0151,0131,0131,4001,013
2020-11-041,0111,0131,0111,0131,1001,013
2020-11-021,0051,0151,0051,0071,0001,007
2020-10-301,0141,0141,0051,0095001,009
2020-10-291,0081,0201,0081,0131,7001,013
2020-10-281,0151,0151,0081,0081,4001,008
2020-10-271,0111,0161,0101,0121,0001,012
2020-10-261,0101,0101,0101,0108001,010
2020-10-231,0121,0151,0101,0101,0001,010
2020-10-221,0201,0211,0071,0113,0001,011
2020-10-211,0351,0501,0271,0273,3001,027
2020-10-201,0021,0401,0021,0304,9001,030
2020-10-191,0181,0961,0001,00324,2001,003
2020-10-161,0201,0201,0091,0098001,009
2020-10-151,0181,0221,0101,0101,9001,010
2020-10-141,0111,0261,0101,0185,5001,018
2020-10-131,0191,0191,0101,0121,7001,012
2020-10-121,0111,0201,0111,0191,6001,019
2020-10-091,0151,0251,0101,0104,9001,010
2020-10-081,0111,0171,0111,0164001,016
2020-10-071,0071,0151,0071,0151,0001,015
2020-10-061,0141,0141,0071,0072,1001,007
2020-10-051,0081,0141,0081,0136001,013
2020-10-021,0131,0181,0101,0101,8001,010
2020-09-301,0201,0201,0111,0131,3001,013
2020-09-291,0111,0141,0091,0146001,014
2020-09-281,0171,0201,0071,0111,7001,011
2020-09-251,0101,0121,0101,0111,2001,011
2020-09-241,0141,0141,0051,0101,0001,010
2020-09-231,0081,0081,0061,0067001,006
2020-09-181,0081,0121,0081,0085001,008
2020-09-171,0131,0131,0071,0084001,008
2020-09-161,0141,0141,0091,0148001,014
2020-09-151,0131,0131,0091,0101,5001,010
2020-09-141,0031,0131,0031,0139001,013
2020-09-111,0071,0131,0051,0111,0001,011
2020-09-101,0021,0141,0021,0102,0001,010
2020-09-091,0031,0101,0031,0034001,003
2020-09-081,0021,0091,0011,0081,1001,008
2020-09-071,0011,0041,0011,0019001,001
2020-09-041,0051,0051,0041,0042001,004
2020-09-031,0031,0061,0031,0034001,003
2020-09-021,0041,0081,0031,0034001,003
2020-09-011,0131,0141,0131,0143001,014
2020-08-311,0181,0181,0011,0051,2001,005
2020-08-281,0141,0191,0101,0107001,010
2020-08-271,0121,0151,0101,0151,0001,015
2020-08-261,0081,0081,0081,0083001,008
2020-08-251,0101,0101,0061,0062001,006
2020-08-241,0061,0061,0041,0066001,006
2020-08-211,0071,0141,0061,0068001,006
2020-08-201,0061,0061,0061,0061001,006
2020-08-191,0071,0191,0011,0061,7001,006
2020-08-181,0071,0071,0061,0068001,006
2020-08-171,0071,0081,0071,0071,5001,007
2020-08-141,0061,0071,0051,0077001,007
2020-08-131,0051,0051,0031,0039001,003
2020-08-121,0011,0101,0011,0033001,003
2020-08-119991,0169991,0161,0001,016
2020-08-071,0001,0081,0001,0086001,008
2020-08-069981,0009961,0001,2001,000
2020-08-051,0051,0059919981,000998
2020-08-049991,0339991,0101,9001,010
2020-08-039999999869991,300999
2020-07-319991,0009959951,200995
2020-07-301,0001,0029991,0021,5001,002
2020-07-291,0011,0091,0001,0001,8001,000
2020-07-281,0201,0211,0101,0101,2001,010
2020-07-271,0201,0201,0201,0207001,020
2020-07-221,0151,0191,0061,0061,5001,006
2020-07-211,0251,0271,0251,0272001,027
2020-07-201,0381,0381,0251,0322,1001,032
2020-07-171,0351,0381,0351,0361,0001,036
2020-07-161,0351,0351,0351,0352001,035
2020-07-151,0321,0381,0321,0357001,035
2020-07-141,0351,0381,0311,0327001,032
2020-07-131,0401,0401,0351,0356001,035
2020-07-101,0351,0411,0351,0351,1001,035
2020-07-091,0381,0381,0351,0355001,035
2020-07-081,0271,0351,0271,0351,1001,035
2020-07-071,0321,0391,0321,0354001,035
2020-07-061,0451,0451,0391,0397001,039
2020-07-031,0461,0501,0451,0456001,045
2020-07-021,0491,0491,0491,0491001,049
2020-07-011,0561,0571,0481,0497001,049
2020-06-301,0581,0581,0441,0505001,050
2020-06-291,0411,0571,0331,0561,0001,056
2020-06-261,0601,0641,0451,0571,2001,057
2020-06-251,0551,0581,0411,0571,5001,057
2020-06-241,0501,0561,0401,0556001,055
2020-06-231,0491,0561,0411,0564001,056
2020-06-221,0501,0501,0411,0491,6001,049
2020-06-191,0511,0571,0501,0504001,050
2020-06-181,0631,0641,0581,0581,2001,058
2020-06-171,0501,0541,0501,0515,5001,051
2020-06-161,0451,0501,0451,0503,2001,050
2020-06-151,0311,0421,0311,0422,0001,042
2020-06-121,0311,0321,0221,0311,7001,031
2020-06-111,0391,0451,0381,0388001,038
2020-06-101,0401,0481,0391,0391,8001,039
2020-06-091,0441,0441,0401,0405001,040
2020-06-081,0801,0801,0351,0373,0001,037
2020-06-051,0511,0541,0471,0512,2001,051
2020-06-041,0511,0511,0511,0514001,051
2020-06-031,0511,0551,0511,0538001,053
2020-06-021,0511,0601,0511,0512,7001,051
2020-06-011,0451,0511,0411,0512,4001,051
2020-05-291,0381,0401,0351,0401,1001,040
2020-05-281,0401,0401,0271,0381,6001,038
2020-05-271,0401,0411,0131,0342,6001,034
2020-05-261,0041,0121,0021,0061,6001,006
2020-05-259901,0009891,0004,5001,000
2020-05-229809909809891,100989
2020-05-219909909809802,400980
2020-05-209859909809901,300990
2020-05-19980985980981500981
2020-05-189889899789891,400989
2020-05-159759809759781,800978
2020-05-14---975-975
2020-05-139769769699751,000975
2020-05-129869869709751,100975
2020-05-119399619399611,900961
2020-05-089219349219341,500934
2020-05-079269309209212,300921
2020-05-0194097892192110,800921
2020-04-309499509379451,500945
2020-04-28929936929936700936
2020-04-27925930923928900928
2020-04-24923923918920600920
2020-04-23927927927927200927
2020-04-22930931927927700927
2020-04-21935935930933900933
2020-04-20940943935935700935
2020-04-179479509409402,300940
2020-04-16945947945947300947
2020-04-159409459409451,400945
2020-04-149379449379402,500940
2020-04-13940940936936700936
2020-04-10940943940940800940
2020-04-099299409299401,000940
2020-04-089029269029171,500917
2020-04-079109169029021,600902
2020-04-069009018808989,500898
2020-04-039119269109111,700911
2020-04-029429449119113,000911
2020-04-019309599279271,300927
2020-03-31962962938938500938
2020-03-309509529309304,600930
2020-03-279739739609632,700963
2020-03-269769769659651,300965
2020-03-259659809659761,800976
2020-03-249509649459641,400964
2020-03-239459499359351,200935
2020-03-199409559399392,100939
2020-03-189409899329852,600985
2020-03-179019159009105,700910
2020-03-169049499049115,400911
2020-03-139509509009048,700904
2020-03-129819819519664,500966
2020-03-119981,0009759862,400986
2020-03-1095698894598810,300988
2020-03-091,0001,0019899918,800991
2020-03-061,0121,0161,0051,0052,0001,005
2020-03-051,0101,0161,0101,0131,5001,013
2020-03-041,0041,0171,0001,0052,7001,005
2020-03-031,0231,0431,0171,0173,4001,017
2020-03-029901,0279901,0146,3001,014
2020-02-281,0101,0109911,00114,1001,001
2020-02-271,0431,0681,0171,01718,7001,017
2020-02-261,1201,1331,1151,13310,4001,133
2020-02-251,1291,1301,1111,12911,8001,129
2020-02-211,1301,1321,1301,1325,2001,132
2020-02-201,1321,1331,1301,1302,1001,130
2020-02-191,1251,1321,1251,1322,0001,132
2020-02-181,1271,1281,1251,1283,8001,128
2020-02-171,1271,1331,1271,1273,3001,127
2020-02-141,1301,1321,1271,1274,0001,127
2020-02-131,1321,1331,1301,1314,1001,131
2020-02-121,1311,1331,1301,1312,6001,131
2020-02-101,1311,1351,1311,1332,3001,133
2020-02-071,1321,1331,1281,1332,5001,133
2020-02-061,1281,1311,1271,1303,1001,130
2020-02-051,1161,1291,1161,1273,0001,127
2020-02-041,1101,1191,1101,1163,0001,116
2020-02-031,1101,1131,1101,1115,6001,111
2020-01-311,1151,1211,1121,1206,5001,120
2020-01-301,1321,1321,1171,1174,8001,117
2020-01-291,1291,1321,1291,1302,6001,130
2020-01-281,1281,1311,1201,1275,6001,127
2020-01-271,1371,1371,1301,1313,6001,131
2020-01-241,1351,1421,1351,1373,2001,137
2020-01-231,1441,1441,1351,1373,8001,137
2020-01-221,1421,1441,1411,1443,9001,144
2020-01-211,1391,1431,1371,1424,9001,142
2020-01-201,1321,1441,1321,1396,0001,139
2020-01-171,1301,1301,1241,1293,6001,129
2020-01-161,1231,1231,1171,1212,5001,121
2020-01-151,1271,1271,1111,11910,2001,119
2020-01-141,1421,1421,1121,12226,0001,122
2020-01-101,1681,1691,1601,1624,9001,162
2020-01-091,1691,1691,1641,1683,4001,168
2020-01-081,1651,1701,1521,1708,4001,170
2020-01-071,1551,1651,1531,1653,6001,165
2020-01-061,1461,1551,1451,1556,0001,155

分割・併合履歴 ： [2001-08-28]1株→2株