2668 タビオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,184	1,185	1,177	1,184	1,600	1,184
2023-12-28	1,175	1,183	1,175	1,176	3,500	1,176
2023-12-27	1,173	1,175	1,171	1,175	3,000	1,175
2023-12-26	1,170	1,177	1,170	1,175	1,300	1,175
2023-12-25	1,165	1,168	1,163	1,168	2,500	1,168
2023-12-22	1,165	1,170	1,162	1,163	1,900	1,163
2023-12-21	1,163	1,166	1,163	1,164	600	1,164
2023-12-20	1,170	1,171	1,163	1,164	4,600	1,164
2023-12-19	1,174	1,180	1,165	1,173	4,900	1,173
2023-12-18	1,165	1,179	1,165	1,174	1,100	1,174
2023-12-15	1,161	1,165	1,161	1,161	300	1,161
2023-12-14	1,162	1,163	1,158	1,161	2,200	1,161
2023-12-13	1,169	1,169	1,160	1,161	4,500	1,161
2023-12-12	1,182	1,182	1,170	1,171	2,700	1,171
2023-12-11	1,175	1,183	1,175	1,182	700	1,182
2023-12-08	1,185	1,185	1,172	1,175	1,900	1,175
2023-12-07	1,186	1,186	1,181	1,186	1,700	1,186
2023-12-06	1,190	1,190	1,186	1,186	1,100	1,186
2023-12-05	1,196	1,196	1,185	1,188	2,200	1,188
2023-12-04	1,179	1,185	1,179	1,185	1,800	1,185
2023-12-01	1,171	1,183	1,171	1,179	1,100	1,179
2023-11-30	1,180	1,180	1,177	1,177	500	1,177
2023-11-29	1,178	1,185	1,170	1,178	1,200	1,178
2023-11-28	1,184	1,190	1,178	1,178	3,100	1,178
2023-11-27	1,165	1,195	1,165	1,180	4,500	1,180
2023-11-24	1,156	1,166	1,156	1,164	1,700	1,164
2023-11-22	1,155	1,157	1,150	1,157	1,300	1,157
2023-11-21	1,154	1,155	1,149	1,155	900	1,155
2023-11-20	1,151	1,152	1,150	1,152	700	1,152
2023-11-17	1,150	1,151	1,145	1,151	1,300	1,151
2023-11-16	1,145	1,146	1,145	1,145	1,500	1,145
2023-11-15	1,140	1,145	1,140	1,145	700	1,145
2023-11-14	1,141	1,143	1,135	1,140	2,500	1,140
2023-11-13	1,137	1,141	1,133	1,141	1,000	1,141
2023-11-10	1,132	1,140	1,132	1,134	1,400	1,134
2023-11-09	1,137	1,137	1,137	1,137	1,900	1,137
2023-11-08	1,140	1,140	1,137	1,138	800	1,138
2023-11-07	1,140	1,144	1,140	1,140	500	1,140
2023-11-06	1,148	1,148	1,139	1,140	2,000	1,140
2023-11-02	1,145	1,152	1,133	1,133	3,300	1,133
2023-11-01	1,159	1,159	1,143	1,143	3,000	1,143
2023-10-31	1,151	1,152	1,135	1,145	2,400	1,145
2023-10-30	1,132	1,147	1,132	1,147	700	1,147
2023-10-27	1,157	1,157	1,101	1,132	8,700	1,132
2023-10-26	1,150	1,156	1,140	1,153	3,000	1,153
2023-10-25	1,150	1,150	1,145	1,145	1,000	1,145
2023-10-24	1,159	1,159	1,139	1,145	3,300	1,145
2023-10-23	1,143	1,147	1,140	1,147	1,500	1,147
2023-10-20	1,143	1,148	1,143	1,144	1,600	1,144
2023-10-19	1,148	1,150	1,145	1,147	2,100	1,147
2023-10-18	1,143	1,158	1,143	1,147	800	1,147
2023-10-17	1,159	1,159	1,143	1,143	900	1,143
2023-10-16	1,145	1,151	1,143	1,143	3,700	1,143
2023-10-13	1,143	1,149	1,132	1,143	2,000	1,143
2023-10-12	1,131	1,145	1,131	1,145	3,000	1,145
2023-10-11	1,168	1,170	1,102	1,136	28,300	1,136
2023-10-10	1,199	1,249	1,167	1,167	32,800	1,167
2023-10-06	1,176	1,190	1,170	1,190	8,800	1,190
2023-10-05	1,179	1,181	1,170	1,179	3,300	1,179
2023-10-04	1,175	1,177	1,164	1,175	7,300	1,175
2023-10-03	1,187	1,195	1,184	1,185	3,900	1,185
2023-10-02	1,178	1,187	1,175	1,187	5,300	1,187
2023-09-29	1,170	1,173	1,165	1,173	900	1,173
2023-09-28	1,170	1,170	1,166	1,170	700	1,170
2023-09-27	1,175	1,175	1,162	1,173	1,200	1,173
2023-09-26	1,171	1,176	1,170	1,170	2,300	1,170
2023-09-25	1,162	1,170	1,159	1,170	3,300	1,170
2023-09-22	1,152	1,162	1,152	1,157	1,600	1,157
2023-09-21	-	-	-	1,153	-	1,153
2023-09-20	1,152	1,163	1,152	1,153	700	1,153
2023-09-19	1,145	1,162	1,145	1,150	5,200	1,150
2023-09-15	1,160	1,160	1,143	1,145	3,000	1,145
2023-09-14	1,157	1,158	1,144	1,157	1,800	1,157
2023-09-13	1,149	1,155	1,147	1,155	2,200	1,155
2023-09-12	1,146	1,149	1,142	1,142	1,300	1,142
2023-09-11	1,141	1,144	1,138	1,144	1,200	1,144
2023-09-08	1,138	1,146	1,136	1,146	1,300	1,146
2023-09-07	1,137	1,147	1,133	1,138	1,300	1,138
2023-09-06	1,141	1,141	1,131	1,131	700	1,131
2023-09-05	1,140	1,143	1,131	1,141	3,800	1,141
2023-09-04	1,141	1,148	1,139	1,139	2,100	1,139
2023-09-01	1,127	1,134	1,124	1,134	2,300	1,134
2023-08-31	1,134	1,134	1,125	1,128	700	1,128
2023-08-30	1,115	1,180	1,115	1,134	8,600	1,134
2023-08-29	1,135	1,135	1,124	1,124	2,600	1,124
2023-08-28	1,137	1,137	1,121	1,121	1,300	1,121
2023-08-25	1,121	1,121	1,121	1,121	100	1,121
2023-08-24	1,128	1,129	1,120	1,120	1,100	1,120
2023-08-23	1,118	1,130	1,118	1,128	2,200	1,128
2023-08-22	1,120	1,120	1,117	1,118	500	1,118
2023-08-21	1,131	1,131	1,111	1,128	2,800	1,128
2023-08-18	1,120	1,120	1,117	1,117	1,500	1,117
2023-08-17	1,113	1,120	1,112	1,118	1,400	1,118
2023-08-16	1,118	1,118	1,113	1,113	1,000	1,113
2023-08-15	1,120	1,120	1,114	1,118	1,500	1,118
2023-08-14	1,114	1,130	1,113	1,120	1,600	1,120
2023-08-10	1,112	1,113	1,112	1,113	700	1,113
2023-08-09	1,124	1,124	1,112	1,112	1,000	1,112
2023-08-08	1,111	1,111	1,111	1,111	600	1,111
2023-08-07	1,115	1,146	1,114	1,114	2,700	1,114
2023-08-04	1,110	1,115	1,109	1,115	1,300	1,115
2023-08-03	1,112	1,117	1,112	1,117	400	1,117
2023-08-02	1,114	1,114	1,112	1,112	500	1,112
2023-08-01	1,120	1,120	1,111	1,114	2,900	1,114
2023-07-31	1,125	1,125	1,118	1,118	800	1,118
2023-07-28	1,121	1,121	1,120	1,120	500	1,120
2023-07-27	1,115	1,120	1,115	1,119	1,100	1,119
2023-07-26	1,110	1,120	1,110	1,115	1,700	1,115
2023-07-25	1,119	1,119	1,112	1,117	1,000	1,117
2023-07-24	1,114	1,119	1,110	1,119	2,200	1,119
2023-07-21	1,112	1,114	1,111	1,111	1,800	1,111
2023-07-20	1,110	1,117	1,110	1,114	1,900	1,114
2023-07-19	1,109	1,113	1,105	1,105	3,800	1,105
2023-07-18	1,101	1,113	1,101	1,108	1,700	1,108
2023-07-14	1,113	1,119	1,093	1,097	18,200	1,097
2023-07-13	1,149	1,149	1,122	1,126	12,000	1,126
2023-07-12	1,250	1,250	1,118	1,120	117,800	1,120
2023-07-11	1,092	1,120	1,090	1,110	10,200	1,110
2023-07-10	1,083	1,094	1,083	1,094	2,400	1,094
2023-07-07	1,080	1,085	1,079	1,083	1,000	1,083
2023-07-06	1,077	1,078	1,077	1,078	300	1,078
2023-07-05	1,075	1,079	1,074	1,077	1,700	1,077
2023-07-04	1,074	1,086	1,074	1,085	5,600	1,085
2023-07-03	1,085	1,085	1,074	1,074	3,300	1,074
2023-06-30	1,080	1,080	1,075	1,075	4,400	1,075
2023-06-29	1,080	1,081	1,079	1,080	800	1,080
2023-06-28	1,092	1,092	1,080	1,081	4,000	1,081
2023-06-27	1,082	1,085	1,080	1,080	5,100	1,080
2023-06-26	1,086	1,087	1,082	1,082	4,500	1,082
2023-06-23	1,086	1,094	1,085	1,086	2,100	1,086
2023-06-22	1,094	1,095	1,085	1,085	2,500	1,085
2023-06-21	1,090	1,095	1,089	1,090	3,500	1,090
2023-06-20	1,100	1,100	1,090	1,090	5,400	1,090
2023-06-19	1,093	1,096	1,092	1,094	2,400	1,094
2023-06-16	1,091	1,092	1,091	1,092	2,700	1,092
2023-06-15	1,091	1,094	1,091	1,091	2,300	1,091
2023-06-14	1,089	1,091	1,089	1,091	400	1,091
2023-06-13	1,090	1,092	1,087	1,089	800	1,089
2023-06-12	1,085	1,088	1,085	1,087	2,500	1,087
2023-06-09	1,088	1,088	1,085	1,085	400	1,085
2023-06-08	1,088	1,088	1,084	1,085	1,500	1,085
2023-06-07	1,082	1,088	1,082	1,088	800	1,088
2023-06-06	1,088	1,088	1,082	1,083	2,900	1,083
2023-06-05	1,088	1,094	1,088	1,088	1,200	1,088
2023-06-02	1,092	1,093	1,084	1,088	2,000	1,088
2023-06-01	1,086	1,087	1,086	1,087	200	1,087
2023-05-31	1,093	1,093	1,085	1,086	1,000	1,086
2023-05-30	1,094	1,094	1,088	1,088	2,200	1,088
2023-05-29	1,085	1,089	1,085	1,088	700	1,088
2023-05-26	1,084	1,089	1,082	1,082	1,700	1,082
2023-05-25	1,086	1,087	1,084	1,084	1,200	1,084
2023-05-24	1,086	1,092	1,084	1,086	1,200	1,086
2023-05-23	1,083	1,096	1,083	1,086	1,300	1,086
2023-05-22	1,145	1,145	1,083	1,083	7,900	1,083
2023-05-19	1,090	1,110	1,088	1,089	3,700	1,089
2023-05-18	1,095	1,095	1,084	1,087	900	1,087
2023-05-17	1,088	1,093	1,086	1,087	500	1,087
2023-05-16	1,082	1,100	1,082	1,084	2,700	1,084
2023-05-15	1,082	1,087	1,082	1,082	1,700	1,082
2023-05-12	1,083	1,089	1,078	1,082	3,700	1,082
2023-05-11	1,082	1,083	1,078	1,083	1,500	1,083
2023-05-10	1,085	1,088	1,082	1,082	1,800	1,082
2023-05-09	1,086	1,086	1,085	1,085	500	1,085
2023-05-08	1,090	1,090	1,086	1,087	1,300	1,087
2023-05-02	1,083	1,099	1,083	1,099	2,000	1,099
2023-05-01	1,089	1,090	1,083	1,083	2,100	1,083
2023-04-28	1,089	1,089	1,085	1,085	600	1,085
2023-04-27	1,090	1,090	1,084	1,084	500	1,084
2023-04-26	1,081	1,090	1,081	1,090	900	1,090
2023-04-25	1,085	1,085	1,080	1,081	1,300	1,081
2023-04-24	1,089	1,089	1,078	1,085	2,000	1,085
2023-04-21	1,079	1,082	1,078	1,079	1,500	1,079
2023-04-20	1,090	1,090	1,079	1,079	3,300	1,079
2023-04-19	1,082	1,085	1,082	1,083	1,100	1,083
2023-04-18	1,087	1,087	1,079	1,083	2,300	1,083
2023-04-17	1,072	1,088	1,072	1,087	1,700	1,087
2023-04-14	1,091	1,091	1,070	1,071	5,000	1,071
2023-04-13	1,097	1,097	1,088	1,090	400	1,090
2023-04-12	1,087	1,114	1,078	1,092	5,900	1,092
2023-04-11	1,090	1,120	1,090	1,117	7,200	1,117
2023-04-10	1,088	1,095	1,083	1,083	1,800	1,083
2023-04-07	1,086	1,108	1,086	1,107	1,000	1,107
2023-04-06	1,112	1,112	1,087	1,087	500	1,087
2023-04-05	1,081	1,112	1,081	1,112	8,000	1,112
2023-04-04	1,093	1,098	1,087	1,098	1,400	1,098
2023-04-03	1,092	1,095	1,088	1,088	1,400	1,088
2023-03-31	1,090	1,090	1,090	1,090	100	1,090
2023-03-30	1,094	1,094	1,088	1,089	800	1,089
2023-03-29	1,106	1,106	1,092	1,103	700	1,103
2023-03-28	1,090	1,106	1,090	1,106	2,300	1,106
2023-03-27	1,098	1,098	1,086	1,090	600	1,090
2023-03-24	1,098	1,098	1,086	1,086	700	1,086
2023-03-23	1,097	1,097	1,093	1,095	700	1,095
2023-03-22	1,072	1,080	1,072	1,076	1,100	1,076
2023-03-20	1,072	1,072	1,072	1,072	200	1,072
2023-03-17	1,072	1,072	1,070	1,070	800	1,070
2023-03-16	1,085	1,085	1,074	1,074	1,400	1,074
2023-03-15	1,084	1,090	1,084	1,085	1,000	1,085
2023-03-14	1,098	1,098	1,084	1,084	1,500	1,084
2023-03-13	1,101	1,101	1,100	1,100	600	1,100
2023-03-10	1,102	1,102	1,102	1,102	400	1,102
2023-03-09	1,102	1,110	1,097	1,110	1,100	1,110
2023-03-08	1,099	1,100	1,090	1,090	900	1,090
2023-03-07	1,105	1,105	1,057	1,082	5,300	1,082
2023-03-06	1,109	1,112	1,105	1,105	1,200	1,105
2023-03-03	1,113	1,113	1,110	1,112	700	1,112
2023-03-02	1,114	1,114	1,105	1,113	1,000	1,113
2023-03-01	1,110	1,119	1,109	1,114	2,600	1,114
2023-02-28	1,105	1,110	1,101	1,110	3,100	1,110
2023-02-27	1,101	1,114	1,099	1,104	5,700	1,104
2023-02-24	1,145	1,155	1,145	1,155	8,400	1,155
2023-02-22	1,140	1,146	1,138	1,146	4,500	1,146
2023-02-21	1,137	1,140	1,137	1,140	2,200	1,140
2023-02-20	1,138	1,138	1,136	1,136	1,600	1,136
2023-02-17	1,140	1,141	1,137	1,138	700	1,138
2023-02-16	1,139	1,145	1,131	1,131	3,600	1,131
2023-02-15	1,130	1,139	1,130	1,139	2,600	1,139
2023-02-14	1,128	1,130	1,126	1,130	700	1,130
2023-02-13	1,126	1,128	1,125	1,128	1,000	1,128
2023-02-10	1,129	1,129	1,128	1,129	700	1,129
2023-02-09	1,127	1,129	1,127	1,129	600	1,129
2023-02-08	1,129	1,129	1,123	1,127	1,000	1,127
2023-02-07	1,123	1,124	1,123	1,123	600	1,123
2023-02-06	1,120	1,125	1,120	1,122	500	1,122
2023-02-03	1,119	1,119	1,118	1,119	400	1,119
2023-02-02	1,118	1,129	1,118	1,129	2,000	1,129
2023-02-01	1,118	1,119	1,117	1,119	1,200	1,119
2023-01-31	1,118	1,121	1,114	1,117	1,500	1,117
2023-01-30	1,115	1,123	1,110	1,123	2,900	1,123
2023-01-27	1,126	1,126	1,111	1,115	1,300	1,115
2023-01-26	1,126	1,127	1,126	1,126	600	1,126
2023-01-25	1,125	1,125	1,125	1,125	900	1,125
2023-01-24	1,127	1,127	1,125	1,125	1,600	1,125
2023-01-23	1,128	1,129	1,127	1,127	1,200	1,127
2023-01-20	1,128	1,130	1,128	1,128	1,000	1,128
2023-01-19	1,120	1,125	1,120	1,125	800	1,125
2023-01-18	1,136	1,136	1,128	1,130	1,100	1,130
2023-01-17	1,138	1,141	1,136	1,136	1,200	1,136
2023-01-16	1,135	1,138	1,135	1,138	900	1,138
2023-01-13	1,139	1,139	1,123	1,135	2,300	1,135
2023-01-12	1,150	1,150	1,131	1,131	1,000	1,131
2023-01-11	1,150	1,150	1,120	1,150	4,300	1,150
2023-01-10	1,125	1,153	1,115	1,153	4,400	1,153
2023-01-06	1,123	1,125	1,123	1,125	2,100	1,125
2023-01-05	1,116	1,125	1,116	1,125	4,100	1,125
2023-01-04	1,113	1,123	1,110	1,116	1,800	1,116

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