4441 トビラシステムズ(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
2020-12-30	1,301	1,317	1,288	1,305	82,900	1,305
2020-12-29	1,288	1,337	1,285	1,316	119,300	1,316
2020-12-28	1,310	1,313	1,257	1,270	170,200	1,270
2020-12-25	1,311	1,327	1,297	1,305	113,000	1,305
2020-12-24	1,345	1,360	1,320	1,328	133,800	1,328
2020-12-23	1,360	1,380	1,349	1,361	63,400	1,361
2020-12-22	1,374	1,380	1,345	1,348	77,500	1,348
2020-12-21	1,375	1,396	1,364	1,387	86,600	1,387
2020-12-18	1,400	1,400	1,365	1,369	93,300	1,369
2020-12-17	1,363	1,413	1,363	1,408	120,300	1,408
2020-12-16	1,406	1,406	1,345	1,371	279,300	1,371
2020-12-15	1,458	1,466	1,400	1,414	336,700	1,414
2020-12-14	1,531	1,542	1,465	1,478	456,000	1,478
2020-12-11	1,491	1,584	1,451	1,571	578,200	1,571
2020-12-10	1,638	1,656	1,590	1,627	276,000	1,627
2020-12-09	1,644	1,648	1,615	1,642	164,600	1,642
2020-12-08	1,573	1,633	1,526	1,629	144,500	1,629
2020-12-07	1,694	1,704	1,580	1,605	246,500	1,605
2020-12-04	1,685	1,714	1,648	1,683	188,200	1,683
2020-12-03	1,750	1,757	1,693	1,693	220,900	1,693
2020-12-02	1,746	1,754	1,716	1,754	187,000	1,754
2020-12-01	1,740	1,760	1,711	1,732	334,700	1,732
2020-11-30	1,690	1,733	1,687	1,728	244,400	1,728
2020-11-27	1,688	1,724	1,670	1,706	256,600	1,706
2020-11-26	1,640	1,685	1,640	1,680	176,800	1,680
2020-11-25	1,680	1,690	1,622	1,640	177,300	1,640
2020-11-24	1,697	1,700	1,663	1,676	187,800	1,676
2020-11-20	1,625	1,660	1,587	1,657	179,800	1,657
2020-11-19	1,610	1,637	1,580	1,624	123,200	1,624
2020-11-18	1,552	1,618	1,526	1,618	216,500	1,618
2020-11-17	1,652	1,664	1,556	1,569	288,100	1,569
2020-11-16	1,697	1,738	1,638	1,651	400,300	1,651
2020-11-13	1,576	1,617	1,560	1,617	221,600	1,617
2020-11-12	1,532	1,576	1,524	1,575	171,600	1,575
2020-11-11	1,498	1,519	1,443	1,519	154,600	1,519
2020-11-10	1,578	1,578	1,494	1,510	240,700	1,510
2020-11-09	1,572	1,605	1,551	1,590	178,400	1,590
2020-11-06	1,602	1,604	1,549	1,550	153,100	1,550
2020-11-05	1,599	1,600	1,536	1,586	219,100	1,586
2020-11-04	1,559	1,570	1,526	1,565	172,600	1,565
2020-11-02	1,533	1,549	1,489	1,519	173,100	1,519
2020-10-30	1,620	1,620	1,508	1,518	276,100	1,518
2020-10-29	1,597	1,635	1,559	1,629	246,400	1,629
2020-10-28	1,691	1,692	1,628	1,648	217,500	1,648
2020-10-27	1,665	1,718	1,640	1,703	189,400	1,703
2020-10-26	1,779	1,802	1,708	1,715	203,900	1,715
2020-10-23	1,865	1,869	1,727	1,786	368,700	1,786
2020-10-22	1,953	1,965	1,862	1,882	267,700	1,882
2020-10-21	2,019	2,022	1,961	1,965	143,200	1,965
2020-10-20	2,030	2,048	1,988	2,001	113,200	2,001
2020-10-19	2,018	2,055	1,983	2,047	128,700	2,047
2020-10-16	2,129	2,145	1,988	2,018	235,900	2,018
2020-10-15	2,180	2,210	2,082	2,118	264,100	2,118
2020-10-14	2,010	2,171	2,002	2,165	348,100	2,165
2020-10-13	2,070	2,083	2,010	2,010	164,100	2,010
2020-10-12	2,020	2,058	2,010	2,058	170,900	2,058
2020-10-09	2,005	2,010	1,945	1,994	112,800	1,994
2020-10-08	2,014	2,034	2,001	2,005	120,900	2,005
2020-10-07	1,988	2,009	1,960	2,000	85,600	2,000
2020-10-06	1,961	1,993	1,948	1,988	72,200	1,988
2020-10-05	1,944	1,975	1,913	1,950	115,700	1,950
2020-10-02	2,003	2,003	1,894	1,911	209,000	1,911
2020-09-30	2,030	2,063	1,960	1,976	246,600	1,976
2020-09-29	1,950	2,015	1,942	2,015	190,700	2,015
2020-09-28	1,939	1,952	1,884	1,945	152,200	1,945
2020-09-25	2,000	2,007	1,930	1,952	146,900	1,952
2020-09-24	2,040	2,064	1,971	1,981	160,500	1,981
2020-09-23	2,018	2,075	2,011	2,074	161,800	2,074
2020-09-18	2,022	2,044	2,000	2,017	133,100	2,017
2020-09-17	2,010	2,057	1,978	2,015	175,600	2,015
2020-09-16	2,042	2,088	1,996	2,007	185,600	2,007
2020-09-15	1,969	2,070	1,959	2,042	414,600	2,042
2020-09-14	1,873	1,962	1,851	1,947	324,700	1,947
2020-09-11	1,930	1,931	1,823	1,833	374,300	1,833
2020-09-10	2,081	2,085	1,912	1,930	706,000	1,930
2020-09-09	2,017	2,086	2,000	2,079	324,500	2,079
2020-09-08	2,000	2,046	1,960	2,046	176,500	2,046
2020-09-07	1,949	2,002	1,922	1,960	133,800	1,960
2020-09-04	1,912	1,936	1,900	1,924	71,200	1,924
2020-09-03	1,972	1,981	1,905	1,952	106,100	1,952
2020-09-02	2,015	2,017	1,951	1,974	122,600	1,974
2020-09-01	1,989	2,017	1,962	2,013	61,600	2,013
2020-08-31	1,953	2,010	1,925	2,003	92,500	2,003
2020-08-28	2,004	2,011	1,890	1,899	202,700	1,899
2020-08-27	2,080	2,095	2,020	2,032	100,800	2,032
2020-08-26	2,023	2,079	1,955	2,079	143,600	2,079
2020-08-25	2,061	2,062	2,025	2,037	124,600	2,037
2020-08-24	2,070	2,100	2,023	2,064	84,000	2,064
2020-08-21	2,010	2,071	2,010	2,057	131,700	2,057
2020-08-20	2,020	2,049	1,984	2,008	103,200	2,008
2020-08-19	1,993	2,039	1,982	2,039	138,000	2,039
2020-08-18	1,916	1,984	1,916	1,976	89,700	1,976
2020-08-17	1,985	2,003	1,888	1,913	122,300	1,913
2020-08-14	1,902	1,974	1,902	1,960	82,200	1,960
2020-08-13	1,897	1,942	1,897	1,916	80,900	1,916
2020-08-12	1,927	1,927	1,860	1,889	83,000	1,889
2020-08-11	1,940	1,965	1,892	1,897	138,200	1,897
2020-08-07	1,859	1,948	1,859	1,899	139,700	1,899
2020-08-06	1,846	1,864	1,827	1,856	59,600	1,856
2020-08-05	1,822	1,873	1,815	1,855	63,700	1,855
2020-08-04	1,824	1,880	1,824	1,858	92,300	1,858
2020-08-03	1,757	1,804	1,750	1,795	55,900	1,795
2020-07-31	1,850	1,860	1,725	1,747	132,000	1,747
2020-07-30	1,813	1,882	1,811	1,844	93,800	1,844
2020-07-29	1,837	1,852	1,802	1,802	57,700	1,802
2020-07-28	1,895	1,921	1,843	1,861	77,200	1,861
2020-07-27	1,839	1,898	1,827	1,898	130,400	1,898
2020-07-22	1,786	1,825	1,772	1,824	66,600	1,824
2020-07-21	1,797	1,839	1,787	1,788	91,000	1,788
2020-07-20	1,840	1,840	1,765	1,790	112,000	1,790
2020-07-17	1,830	1,845	1,786	1,843	128,500	1,843
2020-07-16	1,976	1,982	1,808	1,816	264,300	1,816
2020-07-15	1,925	1,976	1,884	1,966	334,700	1,966
2020-07-14	1,826	1,834	1,788	1,810	88,900	1,810
2020-07-13	1,801	1,858	1,758	1,858	114,200	1,858
2020-07-10	1,825	1,840	1,770	1,779	91,400	1,779
2020-07-09	1,860	1,894	1,818	1,825	88,200	1,825
2020-07-08	1,890	1,915	1,823	1,864	120,000	1,864
2020-07-07	1,784	1,899	1,784	1,892	132,500	1,892
2020-07-06	1,712	1,792	1,712	1,769	60,400	1,769
2020-07-03	1,671	1,744	1,653	1,710	98,800	1,710
2020-07-02	1,813	1,813	1,690	1,690	102,400	1,690
2020-07-01	1,823	1,846	1,795	1,800	50,800	1,800
2020-06-30	1,851	1,888	1,801	1,834	69,200	1,834
2020-06-29	1,802	1,826	1,786	1,811	79,500	1,811
2020-06-26	1,920	1,929	1,833	1,844	143,800	1,844
2020-06-25	1,905	1,935	1,842	1,897	210,400	1,897
2020-06-24	1,955	1,993	1,927	1,943	140,000	1,943
2020-06-23	2,000	2,025	1,930	1,941	213,200	1,941
2020-06-22	2,039	2,056	1,986	1,989	232,600	1,989
2020-06-19	1,970	2,089	1,969	2,089	188,400	2,089
2020-06-18	1,961	1,996	1,941	1,966	114,400	1,966
2020-06-17	2,020	2,025	1,947	1,968	243,400	1,968
2020-06-16	2,020	2,048	1,951	2,027	213,300	2,027
2020-06-15	2,194	2,222	1,924	1,938	438,100	1,938
2020-06-12	1,876	2,175	1,842	2,137	467,600	2,137
2020-06-11	2,057	2,166	1,892	1,939	664,400	1,939
2020-06-10	2,091	2,176	2,067	2,157	418,000	2,157
2020-06-09	2,020	2,070	1,938	2,045	281,200	2,045
2020-06-08	1,948	2,011	1,882	2,005	205,500	2,005
2020-06-05	1,903	1,923	1,881	1,916	100,900	1,916
2020-06-04	1,993	1,994	1,878	1,903	175,600	1,903
2020-06-03	1,983	1,987	1,933	1,981	116,300	1,981
2020-06-02	1,930	1,977	1,894	1,976	183,400	1,976
2020-06-01	1,800	1,908	1,800	1,892	164,500	1,892
2020-05-29	1,788	1,827	1,785	1,786	130,600	1,786
2020-05-28	1,844	1,865	1,776	1,816	381,500	1,816
2020-05-27	1,796	1,849	1,753	1,828	128,100	1,828
2020-05-26	1,842	1,898	1,780	1,805	152,800	1,805
2020-05-25	1,865	1,892	1,829	1,841	138,800	1,841
2020-05-22	1,840	1,862	1,800	1,862	100,000	1,862
2020-05-21	1,840	1,850	1,790	1,837	169,700	1,837
2020-05-20	1,696	1,830	1,690	1,812	192,900	1,812
2020-05-19	1,672	1,727	1,642	1,714	111,400	1,714
2020-05-18	1,700	1,721	1,670	1,685	57,600	1,685
2020-05-15	1,700	1,715	1,620	1,694	97,800	1,694
2020-05-14	1,765	1,780	1,663	1,670	127,600	1,670
2020-05-13	1,756	1,807	1,740	1,780	96,500	1,780
2020-05-12	1,734	1,815	1,720	1,805	199,500	1,805
2020-05-11	1,649	1,717	1,614	1,717	186,700	1,717
2020-05-08	1,650	1,652	1,594	1,631	109,500	1,631
2020-05-07	1,594	1,630	1,571	1,630	79,100	1,630
2020-05-01	1,580	1,595	1,534	1,570	109,100	1,570
2020-04-30	1,660	1,660	1,569	1,588	124,000	1,588
2020-04-28	1,668	1,668	1,588	1,612	134,100	1,612
2020-04-27	1,641	1,700	1,602	1,620	384,000	1,620
2020-04-24	1,534	1,586	1,492	1,570	196,200	1,570
2020-04-23	1,491	1,523	1,452	1,477	123,900	1,477
2020-04-22	1,480	1,508	1,410	1,464	171,600	1,464
2020-04-21	1,550	1,617	1,505	1,508	326,100	1,508
2020-04-20	1,538	1,565	1,530	1,538	476,600	1,538
2020-04-17	1,701	1,702	1,601	1,601	180,100	1,601
2020-04-16	1,700	1,760	1,644	1,693	137,100	1,693
2020-04-15	1,751	1,791	1,719	1,731	118,600	1,731
2020-04-14	1,785	1,825	1,739	1,750	164,300	1,750
2020-04-13	1,820	1,860	1,711	1,808	351,400	1,808
2020-04-10	1,649	1,649	1,557	1,580	79,800	1,580
2020-04-09	1,523	1,675	1,500	1,649	118,200	1,649
2020-04-08	1,588	1,588	1,520	1,545	42,000	1,545
2020-04-07	1,550	1,589	1,490	1,575	115,400	1,575
2020-04-06	1,478	1,523	1,401	1,497	113,900	1,497
2020-04-03	1,579	1,595	1,392	1,448	147,200	1,448
2020-04-02	1,580	1,600	1,480	1,525	167,500	1,525
2020-04-01	1,497	1,640	1,436	1,590	257,200	1,590
2020-03-31	1,600	1,618	1,402	1,418	261,000	1,418
2020-03-30	1,235	1,466	1,213	1,400	264,300	1,400
2020-03-27	1,239	1,275	1,161	1,166	125,300	1,166
2020-03-26	1,226	1,302	1,164	1,164	84,100	1,164
2020-03-25	1,140	1,377	1,140	1,277	261,200	1,277
2020-03-24	1,057	1,122	1,057	1,080	161,700	1,080
2020-03-23	1,034	1,083	980	1,027	210,000	1,027
2020-03-19	1,169	1,169	1,016	1,034	116,000	1,034
2020-03-18	1,180	1,300	1,110	1,110	92,300	1,110
2020-03-17	1,032	1,279	1,029	1,150	121,900	1,150
2020-03-16	1,196	1,221	1,080	1,094	65,300	1,094
2020-03-13	1,010	1,248	971	1,196	139,000	1,196
2020-03-12	1,192	1,240	1,089	1,089	68,900	1,089
2020-03-11	1,317	1,345	1,218	1,269	85,700	1,269
2020-03-10	1,149	1,358	1,056	1,316	115,500	1,316
2020-03-09	1,360	1,360	1,212	1,239	65,900	1,239
2020-03-06	1,480	1,498	1,406	1,433	32,000	1,433
2020-03-05	1,512	1,516	1,482	1,500	30,300	1,500
2020-03-04	1,456	1,519	1,442	1,482	53,600	1,482
2020-03-03	1,560	1,574	1,482	1,482	39,400	1,482
2020-03-02	1,403	1,580	1,402	1,478	95,600	1,478
2020-02-28	1,504	1,534	1,433	1,433	70,700	1,433
2020-02-27	1,699	1,701	1,529	1,624	99,400	1,624
2020-02-26	1,740	1,740	1,640	1,690	79,900	1,690
2020-02-25	1,706	1,794	1,706	1,731	60,800	1,731
2020-02-21	1,813	1,875	1,813	1,835	27,100	1,835
2020-02-20	1,859	1,859	1,808	1,812	29,500	1,812
2020-02-19	1,757	1,812	1,756	1,790	30,000	1,790
2020-02-18	1,812	1,842	1,732	1,756	58,400	1,756
2020-02-17	1,900	1,900	1,830	1,843	32,400	1,843
2020-02-14	1,944	1,951	1,912	1,923	14,200	1,923
2020-02-13	1,917	1,952	1,895	1,944	16,900	1,944
2020-02-12	1,960	1,960	1,911	1,927	18,100	1,927
2020-02-10	1,900	1,906	1,871	1,889	25,100	1,889
2020-02-07	1,965	1,965	1,906	1,916	16,900	1,916
2020-02-06	1,995	1,995	1,940	1,953	33,600	1,953
2020-02-05	1,971	1,986	1,934	1,970	39,300	1,970
2020-02-04	1,870	1,986	1,870	1,934	31,100	1,934
2020-02-03	1,798	1,920	1,798	1,890	48,200	1,890
2020-01-31	1,847	1,920	1,847	1,878	34,300	1,878
2020-01-30	1,931	1,931	1,802	1,862	100,300	1,862
2020-01-29	2,069	2,071	1,933	1,939	76,200	1,939
2020-01-28	2,016	2,062	1,960	2,051	65,300	2,051
2020-01-27	2,075	2,099	2,013	2,022	109,800	2,022
2020-01-24	2,226	2,245	2,146	2,155	72,500	2,155
2020-01-23	2,163	2,232	2,140	2,226	67,000	2,226
2020-01-22	2,160	2,170	2,122	2,141	36,300	2,141
2020-01-21	2,120	2,165	2,118	2,127	36,500	2,127
2020-01-20	2,080	2,180	2,080	2,124	56,900	2,124
2020-01-17	2,103	2,104	2,013	2,054	91,400	2,054
2020-01-16	2,147	2,148	2,110	2,116	36,300	2,116
2020-01-15	2,121	2,129	2,103	2,122	34,000	2,122
2020-01-14	2,157	2,175	2,110	2,137	50,000	2,137
2020-01-10	2,164	2,210	2,131	2,135	53,500	2,135
2020-01-09	2,260	2,267	2,139	2,178	87,100	2,178
2020-01-08	2,252	2,274	2,060	2,195	98,500	2,195
2020-01-07	2,327	2,338	2,262	2,275	83,000	2,275
2020-01-06	2,350	2,390	2,232	2,240	121,300	2,240

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