4441 トビラシステムズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	821	831	814	817	45,800	817
2022-12-29	800	825	797	820	34,400	820
2022-12-28	803	817	796	812	58,600	812
2022-12-27	806	818	805	808	64,400	808
2022-12-26	828	830	804	805	66,200	805
2022-12-23	831	837	811	823	66,500	823
2022-12-22	858	864	841	841	42,600	841
2022-12-21	855	863	835	852	82,200	852
2022-12-20	910	911	850	852	145,700	852
2022-12-19	918	920	899	907	73,300	907
2022-12-16	910	933	905	929	86,200	929
2022-12-15	926	933	910	915	67,400	915
2022-12-14	893	930	893	926	213,700	926
2022-12-13	928	928	889	900	353,700	900
2022-12-12	969	971	912	918	834,300	918
2022-12-09	1,125	1,148	1,123	1,134	70,800	1,134
2022-12-08	1,115	1,122	1,085	1,120	46,500	1,120
2022-12-07	1,113	1,140	1,111	1,129	27,500	1,129
2022-12-06	1,160	1,160	1,123	1,125	44,800	1,125
2022-12-05	1,170	1,215	1,161	1,165	68,100	1,165
2022-12-02	1,200	1,200	1,155	1,165	42,400	1,165
2022-12-01	1,159	1,202	1,148	1,200	68,200	1,200
2022-11-30	1,129	1,139	1,109	1,133	36,100	1,133
2022-11-29	1,143	1,158	1,116	1,124	33,900	1,124
2022-11-28	1,180	1,197	1,150	1,150	73,900	1,150
2022-11-25	1,143	1,152	1,122	1,131	25,700	1,131
2022-11-24	1,113	1,145	1,113	1,138	33,800	1,138
2022-11-22	1,156	1,156	1,092	1,106	78,200	1,106
2022-11-21	1,124	1,185	1,120	1,161	106,500	1,161
2022-11-18	1,079	1,126	1,071	1,102	77,500	1,102
2022-11-17	1,063	1,079	1,043	1,079	33,200	1,079
2022-11-16	1,024	1,066	1,022	1,061	29,200	1,061
2022-11-15	1,041	1,050	1,013	1,038	30,300	1,038
2022-11-14	1,016	1,059	1,016	1,037	30,300	1,037
2022-11-11	1,011	1,046	1,011	1,046	61,000	1,046
2022-11-10	990	1,015	980	1,009	13,200	1,009
2022-11-09	1,020	1,020	989	992	15,900	992
2022-11-08	984	1,026	984	1,014	41,700	1,014
2022-11-07	952	988	950	984	16,700	984
2022-11-04	973	973	953	957	19,700	957
2022-11-02	1,019	1,019	977	982	19,300	982
2022-11-01	973	1,010	967	1,006	23,700	1,006
2022-10-31	998	1,010	972	973	33,100	973
2022-10-28	966	1,029	957	991	156,000	991
2022-10-27	917	1,064	904	992	672,200	992
2022-10-26	915	922	906	915	11,700	915
2022-10-25	900	909	893	909	7,600	909
2022-10-24	913	913	897	900	8,300	900
2022-10-21	915	916	898	898	10,600	898
2022-10-20	900	904	889	900	20,100	900
2022-10-19	910	915	899	910	17,900	910
2022-10-18	914	925	901	903	17,800	903
2022-10-17	915	915	896	899	12,800	899
2022-10-14	894	919	894	915	31,700	915
2022-10-13	879	880	859	864	18,000	864
2022-10-12	911	911	862	878	34,200	878
2022-10-11	918	918	884	886	24,900	886
2022-10-07	935	940	923	923	13,900	923
2022-10-06	935	955	935	943	28,000	943
2022-10-05	925	938	918	920	18,800	920
2022-10-04	920	938	910	925	29,400	925
2022-10-03	901	905	881	890	20,400	890
2022-09-30	944	946	901	908	31,700	908
2022-09-29	962	972	942	944	18,800	944
2022-09-28	966	975	936	952	45,800	952
2022-09-27	921	1,002	921	966	67,400	966
2022-09-26	935	937	911	911	32,000	911
2022-09-22	931	961	930	938	31,900	938
2022-09-21	980	988	931	950	42,900	950
2022-09-20	1,019	1,026	970	975	52,500	975
2022-09-16	1,028	1,028	993	1,009	39,300	1,009
2022-09-15	1,030	1,055	1,030	1,038	23,700	1,038
2022-09-14	990	1,050	990	1,030	31,100	1,030
2022-09-13	1,046	1,085	1,034	1,048	93,900	1,048
2022-09-12	965	1,076	955	1,046	238,800	1,046
2022-09-09	1,000	1,017	973	1,010	90,700	1,010
2022-09-08	1,005	1,021	998	1,003	45,300	1,003
2022-09-07	1,002	1,015	984	1,002	40,900	1,002
2022-09-06	1,024	1,042	1,006	1,018	50,100	1,018
2022-09-05	985	1,020	974	1,012	36,900	1,012
2022-09-02	996	999	966	990	23,700	990
2022-09-01	1,011	1,013	992	994	15,300	994
2022-08-31	1,002	1,025	988	1,013	32,800	1,013
2022-08-30	981	1,020	981	1,020	35,800	1,020
2022-08-29	963	990	952	987	24,000	987
2022-08-26	992	1,003	984	991	26,100	991
2022-08-25	973	1,013	973	995	50,700	995
2022-08-24	995	999	964	978	53,700	978
2022-08-23	967	1,019	961	996	121,500	996
2022-08-22	1,022	1,095	982	990	561,300	990
2022-08-19	923	1,044	915	1,022	714,100	1,022
2022-08-18	899	899	882	894	14,700	894
2022-08-17	900	923	900	909	34,300	909
2022-08-16	882	900	875	900	25,100	900
2022-08-15	891	895	862	882	27,000	882
2022-08-12	875	883	858	883	21,500	883
2022-08-10	869	869	855	864	9,900	864
2022-08-09	876	876	860	869	29,200	869
2022-08-08	866	887	851	885	23,600	885
2022-08-05	890	893	866	870	29,600	870
2022-08-04	895	909	893	893	9,100	893
2022-08-03	918	918	888	895	31,000	895
2022-08-02	908	908	882	892	37,500	892
2022-08-01	916	923	900	916	24,000	916
2022-07-29	913	928	895	913	23,600	913
2022-07-28	890	932	889	921	102,000	921
2022-07-27	926	941	899	899	48,700	899
2022-07-26	937	940	917	926	39,300	926
2022-07-25	957	957	927	946	75,300	946
2022-07-22	982	998	968	972	41,600	972
2022-07-21	963	989	954	979	20,700	979
2022-07-20	987	991	952	959	28,000	959
2022-07-19	958	987	948	972	35,400	972
2022-07-15	950	960	929	943	30,800	943
2022-07-14	920	948	912	944	31,000	944
2022-07-13	929	929	889	921	37,400	921
2022-07-12	951	952	912	914	51,100	914
2022-07-11	950	973	942	961	102,200	961
2022-07-08	893	930	885	918	50,500	918
2022-07-07	911	911	880	893	25,900	893
2022-07-06	904	929	900	911	34,800	911
2022-07-05	943	945	902	902	35,700	902
2022-07-04	885	933	884	933	34,800	933
2022-07-01	872	892	846	857	21,700	857
2022-06-30	910	919	866	877	32,500	877
2022-06-29	881	914	875	914	31,400	914
2022-06-28	910	926	889	899	29,500	899
2022-06-27	953	953	913	919	34,000	919
2022-06-24	899	957	897	938	86,700	938
2022-06-23	868	901	845	896	59,500	896
2022-06-22	883	884	845	853	26,000	853
2022-06-21	832	871	832	871	27,100	871
2022-06-20	854	873	814	835	42,100	835
2022-06-17	822	861	807	848	54,000	848
2022-06-16	886	886	831	834	56,700	834
2022-06-15	849	921	848	858	139,100	858
2022-06-14	819	849	786	849	84,300	849
2022-06-13	795	837	782	834	93,000	834
2022-06-10	807	819	781	782	50,400	782
2022-06-09	816	829	812	822	32,800	822
2022-06-08	800	811	793	811	20,700	811
2022-06-07	816	816	788	791	29,200	791
2022-06-06	809	815	799	804	23,200	804
2022-06-03	808	813	791	809	24,900	809
2022-06-02	799	801	781	782	33,300	782
2022-06-01	805	819	805	811	16,200	811
2022-05-31	811	812	795	805	17,600	805
2022-05-30	779	811	779	811	35,200	811
2022-05-27	787	789	776	778	14,200	778
2022-05-26	786	810	786	787	26,000	787
2022-05-25	787	794	772	790	16,200	790
2022-05-24	795	795	777	783	24,400	783
2022-05-23	775	797	774	797	20,000	797
2022-05-20	755	770	748	770	9,200	770
2022-05-19	740	769	740	762	26,300	762
2022-05-18	751	769	745	769	18,500	769
2022-05-17	766	766	746	755	14,500	755
2022-05-16	758	760	740	760	31,400	760
2022-05-13	755	758	736	754	36,300	754
2022-05-12	744	749	714	715	26,500	715
2022-05-11	749	765	743	759	29,500	759
2022-05-10	753	753	725	752	31,800	752
2022-05-09	791	791	753	757	28,500	757
2022-05-06	797	797	783	791	18,600	791
2022-05-02	779	800	779	791	14,300	791
2022-04-28	815	819	791	794	31,700	794
2022-04-27	814	824	780	824	42,000	824
2022-04-26	806	815	788	815	23,800	815
2022-04-25	800	815	791	791	37,700	791
2022-04-22	804	820	780	814	38,700	814
2022-04-21	797	806	791	804	17,500	804
2022-04-20	817	817	795	801	19,700	801
2022-04-19	818	818	804	810	16,200	810
2022-04-18	814	818	800	818	32,900	818
2022-04-15	841	841	806	814	25,700	814
2022-04-14	850	850	818	826	24,000	826
2022-04-13	820	851	820	849	25,200	849
2022-04-12	807	836	804	822	44,800	822
2022-04-11	850	853	810	814	38,000	814
2022-04-08	852	863	840	863	26,000	863
2022-04-07	865	876	825	837	67,100	837
2022-04-06	855	868	843	862	41,300	862
2022-04-05	880	880	853	867	44,800	867
2022-04-04	830	865	820	865	64,300	865
2022-04-01	800	822	787	822	36,800	822
2022-03-31	785	828	777	810	71,900	810
2022-03-30	769	789	759	789	39,800	789
2022-03-29	732	769	725	769	45,300	769
2022-03-28	744	744	723	732	28,900	732
2022-03-25	753	753	731	735	33,500	735
2022-03-24	734	759	727	754	45,800	754
2022-03-23	726	761	725	749	49,300	749
2022-03-22	755	755	721	721	50,900	721
2022-03-18	715	765	715	761	45,900	761
2022-03-17	727	730	711	730	54,600	730
2022-03-16	695	707	686	703	50,800	703
2022-03-15	677	698	665	697	66,100	697
2022-03-14	707	707	670	683	103,200	683
2022-03-11	730	740	696	701	117,300	701
2022-03-10	756	768	741	766	50,800	766
2022-03-09	724	735	716	726	59,400	726
2022-03-08	745	756	715	735	65,400	735
2022-03-07	765	767	743	748	49,500	748
2022-03-04	824	824	785	787	35,300	787
2022-03-03	845	850	821	831	18,100	831
2022-03-02	821	836	809	831	22,500	831
2022-03-01	810	840	807	840	41,800	840
2022-02-28	790	822	790	810	30,500	810
2022-02-25	729	801	729	801	62,200	801
2022-02-24	752	756	721	729	65,200	729
2022-02-22	766	785	756	761	34,600	761
2022-02-21	790	790	768	780	34,100	780
2022-02-18	800	813	786	805	40,400	805
2022-02-17	811	819	802	815	21,700	815
2022-02-16	829	829	812	819	17,300	819
2022-02-15	831	833	814	814	20,400	814
2022-02-14	830	839	814	826	23,700	826
2022-02-10	845	856	838	850	21,900	850
2022-02-09	825	835	811	835	23,200	835
2022-02-08	819	835	814	821	15,500	821
2022-02-07	841	849	812	819	45,500	819
2022-02-04	860	862	840	859	30,600	859
2022-02-03	868	879	839	855	41,200	855
2022-02-02	869	879	860	879	29,500	879
2022-02-01	870	888	842	859	57,600	859
2022-01-31	825	864	825	849	67,300	849
2022-01-28	809	818	799	817	63,800	817
2022-01-27	834	834	796	800	125,200	800
2022-01-26	785	824	785	815	44,300	815
2022-01-25	820	833	786	789	63,500	789
2022-01-24	789	820	771	820	57,200	820
2022-01-21	758	780	750	780	47,500	780
2022-01-20	765	772	750	753	25,900	753
2022-01-19	760	779	748	750	52,500	750
2022-01-18	750	774	747	751	38,100	751
2022-01-17	747	760	747	755	59,700	755
2022-01-14	752	759	747	758	66,100	758
2022-01-13	797	797	767	769	50,800	769
2022-01-12	798	808	790	797	25,200	797
2022-01-11	801	801	783	787	19,400	787
2022-01-07	798	808	771	787	39,200	787
2022-01-06	800	805	780	780	45,300	780
2022-01-05	832	832	803	811	52,300	811
2022-01-04	847	850	813	832	58,500	832

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