4441 トビラシステムズ(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	2,380	2,450	2,370	2,419	138,800	2,419
2019-12-27	2,370	2,410	2,332	2,391	148,700	2,391
2019-12-26	2,335	2,410	2,315	2,403	197,800	2,403
2019-12-25	2,319	2,350	2,307	2,327	160,300	2,327
2019-12-24	2,292	2,340	2,291	2,307	59,000	2,307
2019-12-23	2,328	2,360	2,272	2,301	123,700	2,301
2019-12-20	2,330	2,345	2,250	2,321	168,200	2,321
2019-12-19	2,354	2,412	2,322	2,322	34,800	2,322
2019-12-18	2,350	2,398	2,308	2,373	54,700	2,373
2019-12-17	2,214	2,385	2,213	2,380	112,500	2,380
2019-12-16	2,325	2,329	2,213	2,214	80,900	2,214
2019-12-13	2,442	2,499	2,353	2,355	86,200	2,355
2019-12-12	2,336	2,438	2,309	2,438	97,600	2,438
2019-12-11	2,298	2,397	2,290	2,340	121,300	2,340
2019-12-10	2,351	2,520	2,251	2,315	378,500	2,315
2019-12-09	2,350	2,388	2,302	2,351	55,700	2,351
2019-12-06	2,281	2,363	2,220	2,334	116,700	2,334
2019-12-05	2,401	2,430	2,268	2,307	131,400	2,307
2019-12-04	2,433	2,480	2,368	2,432	137,500	2,432
2019-12-03	2,490	2,496	2,391	2,482	180,700	2,482
2019-12-02	2,563	2,563	2,400	2,427	388,800	2,427
2019-11-29	2,394	2,563	2,364	2,563	736,500	2,563
2019-11-28	2,100	2,378	2,091	2,253	500,800	2,253
2019-11-27	2,000	2,060	1,945	2,047	114,600	2,047
2019-11-26	2,010	2,050	1,976	1,982	108,000	1,982
2019-11-25	1,915	1,978	1,891	1,975	84,300	1,975
2019-11-22	1,934	1,942	1,800	1,843	89,200	1,843
2019-11-21	1,943	1,943	1,888	1,923	86,900	1,923
2019-11-20	1,855	2,100	1,765	1,943	379,800	1,943
2019-11-19	1,734	1,910	1,734	1,856	127,700	1,856
2019-11-18	1,661	1,717	1,661	1,714	26,900	1,714
2019-11-15	1,690	1,727	1,656	1,673	27,400	1,673
2019-11-14	1,765	1,765	1,675	1,690	52,400	1,690
2019-11-13	1,819	1,819	1,720	1,781	48,100	1,781
2019-11-12	1,800	1,829	1,785	1,819	17,100	1,819
2019-11-11	1,806	1,819	1,785	1,809	30,700	1,809
2019-11-08	1,836	1,841	1,804	1,814	21,900	1,814
2019-11-07	1,831	1,854	1,819	1,834	15,200	1,834
2019-11-06	1,854	1,854	1,826	1,854	18,900	1,854
2019-11-05	1,850	1,853	1,826	1,839	15,600	1,839
2019-11-01	1,843	1,861	1,804	1,819	28,800	1,819
2019-10-31	1,869	1,877	1,843	1,866	15,400	1,866
2019-10-30	1,885	1,890	1,856	1,869	12,700	1,869
2019-10-29	1,901	1,920	1,885	1,900	23,000	1,900
2019-10-28	1,922	1,922	1,895	1,900	17,000	1,900
2019-10-25	1,900	1,900	1,880	1,890	16,900	1,890
2019-10-24	1,891	1,919	1,871	1,877	38,000	1,877
2019-10-23	1,848	1,890	1,848	1,890	23,500	1,890
2019-10-21	1,868	1,868	1,816	1,849	30,500	1,849
2019-10-18	1,890	1,897	1,815	1,828	46,400	1,828
2019-10-17	1,807	1,885	1,804	1,857	49,400	1,857
2019-10-16	1,982	1,985	1,850	1,862	80,600	1,862
2019-10-15	2,023	2,046	1,980	1,981	40,200	1,981
2019-10-11	2,120	2,120	2,050	2,054	17,200	2,054
2019-10-10	2,128	2,128	2,080	2,105	20,800	2,105
2019-10-09	2,160	2,160	2,060	2,089	26,600	2,089
2019-10-08	6,450	6,520	6,380	6,390	21,300	2,130
2019-10-07	6,510	6,600	6,390	6,470	19,500	2,156.67
2019-10-04	6,530	6,660	6,460	6,540	22,600	2,180
2019-10-03	6,520	6,670	6,420	6,500	33,400	2,166.67
2019-10-02	6,220	6,690	6,220	6,690	50,900	2,230
2019-10-01	5,980	6,170	5,980	6,160	41,800	2,053.33
2019-09-30	5,910	5,960	5,880	5,950	7,100	1,983.33
2019-09-27	5,970	6,050	5,910	5,970	16,000	1,990
2019-09-26	6,090	6,250	6,020	6,030	49,800	2,010
2019-09-25	5,900	6,130	5,850	6,040	31,200	2,013.33
2019-09-24	5,950	6,070	5,850	5,920	36,700	1,973.33
2019-09-20	5,950	6,010	5,890	5,960	25,100	1,986.67
2019-09-19	6,150	6,300	5,900	6,030	101,900	2,010
2019-09-18	6,290	6,340	5,820	5,850	33,500	1,950
2019-09-17	5,940	6,490	5,850	6,200	37,100	2,066.67
2019-09-13	6,650	6,690	6,510	6,590	24,900	2,196.67
2019-09-12	6,960	7,000	6,560	6,630	18,800	2,210
2019-09-11	6,870	7,020	6,850	6,950	10,700	2,316.67
2019-09-10	7,320	7,440	6,810	7,000	21,800	2,333.33
2019-09-09	7,210	7,270	7,120	7,250	20,800	2,416.67
2019-09-06	6,840	7,120	6,810	7,060	28,500	2,353.33
2019-09-05	6,590	6,820	6,550	6,740	9,500	2,246.67
2019-09-04	6,490	6,570	6,410	6,510	4,600	2,170
2019-09-03	6,700	6,800	6,490	6,500	9,600	2,166.67
2019-09-02	6,690	6,900	6,660	6,700	15,200	2,233.33
2019-08-30	6,340	6,740	6,250	6,680	16,600	2,226.67
2019-08-29	6,250	6,460	6,150	6,340	22,100	2,113.33
2019-08-28	6,510	6,510	6,140	6,310	22,000	2,103.33
2019-08-27	6,720	6,730	6,520	6,540	7,000	2,180
2019-08-26	6,700	6,770	6,640	6,710	6,000	2,236.67
2019-08-23	6,980	7,000	6,800	6,800	15,500	2,266.67
2019-08-22	7,140	7,290	6,970	6,980	6,600	2,326.67
2019-08-21	7,110	7,180	7,070	7,140	4,200	2,380
2019-08-20	7,110	7,270	7,070	7,260	8,900	2,420
2019-08-19	7,600	7,620	7,070	7,070	25,900	2,356.67
2019-08-16	7,340	7,650	7,280	7,550	21,300	2,516.67
2019-08-15	6,940	7,410	6,840	7,280	18,100	2,426.67
2019-08-14	6,880	7,260	6,820	7,210	21,400	2,403.33
2019-08-13	6,870	6,970	6,800	6,870	13,200	2,290
2019-08-09	7,100	7,160	6,980	6,990	8,500	2,330
2019-08-08	7,280	7,290	7,100	7,100	16,300	2,366.67
2019-08-07	7,360	7,500	7,150	7,240	17,200	2,413.33
2019-08-06	6,890	7,420	6,860	7,410	66,200	2,470
2019-08-05	7,800	7,800	7,130	7,290	46,200	2,430
2019-08-02	8,140	8,320	7,780	7,830	73,000	2,610
2019-08-01	8,280	8,540	8,200	8,240	52,100	2,746.67
2019-07-31	8,630	8,850	8,380	8,390	68,300	2,796.67
2019-07-30	8,500	8,920	8,390	8,780	76,000	2,926.67
2019-07-29	8,190	8,390	8,010	8,390	32,900	2,796.67
2019-07-26	8,190	8,400	8,050	8,190	23,300	2,730
2019-07-25	8,170	8,350	8,120	8,230	11,800	2,743.33
2019-07-24	8,330	8,470	8,010	8,170	58,700	2,723.33
2019-07-23	8,830	8,840	8,320	8,320	66,000	2,773.33
2019-07-22	8,220	8,840	8,200	8,680	93,100	2,893.33
2019-07-19	8,000	8,580	7,830	8,360	104,900	2,786.67
2019-07-18	7,810	7,950	7,640	7,880	30,100	2,626.67
2019-07-17	7,610	8,000	7,570	7,810	65,600	2,603.33
2019-07-16	8,050	8,100	7,510	7,510	60,400	2,503.33
2019-07-12	8,650	8,650	8,190	8,200	34,000	2,733.33
2019-07-11	8,390	8,650	8,130	8,610	42,200	2,870
2019-07-10	8,550	8,710	8,350	8,410	30,600	2,803.33
2019-07-09	8,990	8,990	8,550	8,550	24,500	2,850
2019-07-08	8,850	8,870	8,520	8,870	29,900	2,956.67
2019-07-05	9,000	9,240	8,830	8,860	49,700	2,953.33
2019-07-04	8,950	9,000	8,480	8,880	124,000	2,960
2019-07-03	9,300	9,370	8,990	9,000	43,200	3,000
2019-07-02	9,440	9,540	9,260	9,330	43,700	3,110
2019-07-01	9,740	9,810	9,510	9,560	41,900	3,186.67
2019-06-28	9,760	9,830	9,550	9,600	73,600	3,200
2019-06-27	10,010	10,120	9,510	9,910	93,900	3,303.33
2019-06-26	10,200	10,340	9,980	9,980	35,800	3,326.67
2019-06-25	10,210	10,540	10,090	10,400	49,200	3,466.67
2019-06-24	10,140	10,430	9,970	10,340	44,000	3,446.67
2019-06-21	10,280	10,380	10,070	10,180	56,000	3,393.33
2019-06-20	10,000	10,400	9,790	10,360	113,600	3,453.33
2019-06-19	10,530	10,610	10,050	10,090	128,700	3,363.33
2019-06-18	11,030	11,150	10,240	10,330	218,900	3,443.33
2019-06-17	10,760	11,080	10,370	11,030	235,300	3,676.67
2019-06-14	10,100	10,670	9,910	10,670	155,000	3,556.67
2019-06-13	10,600	10,870	9,760	10,040	418,100	3,346.67
2019-06-12	9,960	10,290	9,680	10,190	110,100	3,396.67
2019-06-11	9,810	10,210	9,570	10,110	142,500	3,370
2019-06-10	10,350	10,620	9,800	9,930	143,500	3,310
2019-06-07	10,250	10,800	9,910	10,150	256,200	3,383.33
2019-06-06	11,210	11,240	10,210	10,210	434,700	3,403.33
2019-06-05	10,100	10,750	9,860	10,750	464,300	3,583.33
2019-06-04	8,820	9,450	8,820	9,250	150,100	3,083.33
2019-06-03	9,090	9,220	8,310	8,800	164,600	2,933.33
2019-05-31	9,630	9,950	9,210	9,300	155,200	3,100
2019-05-30	10,120	11,040	9,450	9,690	595,700	3,230
2019-05-29	9,500	10,220	9,260	10,060	222,900	3,353.33
2019-05-28	9,950	10,250	9,230	9,640	233,000	3,213.33
2019-05-27	9,500	10,570	9,490	10,100	643,300	3,366.67
2019-05-24	8,930	9,330	8,800	9,220	268,700	3,073.33
2019-05-23	8,840	9,230	8,510	8,980	381,400	2,993.33
2019-05-22	8,300	8,900	8,150	8,900	299,000	2,966.67
2019-05-21	7,940	8,260	7,700	8,050	195,700	2,683.33
2019-05-20	8,010	8,600	7,960	8,030	403,500	2,676.67
2019-05-17	7,820	8,390	7,800	8,050	420,000	2,683.33
2019-05-16	7,040	7,730	6,940	7,550	294,900	2,516.67
2019-05-15	6,970	7,650	6,680	6,900	442,400	2,300
2019-05-14	6,470	7,130	6,320	6,870	115,200	2,290
2019-05-13	7,300	7,310	6,860	6,870	83,600	2,290
2019-05-10	7,350	7,410	6,930	7,110	170,700	2,370
2019-05-09	7,280	7,600	6,720	7,350	584,500	2,450
2019-05-08	6,700	7,500	6,510	7,050	980,900	2,350
2019-05-07	5,900	6,600	5,610	6,600	861,000	2,200
2019-04-26	5,420	5,960	5,030	5,600	1,172,900	1,866.67
2019-04-25	-	-	-	-	-	-

分割・併合履歴： [2019-10-09]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31