4441 トビラシステムズ(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	890	918	881	911	45,400	911
2023-12-28	892	892	877	890	18,600	890
2023-12-27	851	894	851	887	51,400	887
2023-12-26	845	875	845	856	28,200	856
2023-12-25	864	866	843	845	50,500	845
2023-12-22	871	887	860	866	19,000	866
2023-12-21	874	890	870	876	23,600	876
2023-12-20	890	910	862	870	73,500	870
2023-12-19	885	894	873	886	43,100	886
2023-12-18	855	888	855	880	48,200	880
2023-12-15	816	869	816	869	96,600	869
2023-12-14	820	833	814	816	107,700	816
2023-12-13	866	866	813	817	152,200	817
2023-12-12	864	871	833	870	92,000	870
2023-12-11	944	944	854	866	286,400	866
2023-12-08	971	982	935	940	68,200	940
2023-12-07	951	972	936	967	37,400	967
2023-12-06	973	990	958	966	33,100	966
2023-12-05	962	985	953	962	40,100	962
2023-12-04	971	983	943	966	95,500	966
2023-12-01	999	999	935	984	503,000	984
2023-11-30	880	896	873	887	30,800	887
2023-11-29	874	890	874	883	15,200	883
2023-11-28	882	887	873	876	11,900	876
2023-11-27	888	896	872	882	25,500	882
2023-11-24	865	882	865	875	21,000	875
2023-11-22	865	876	860	865	14,800	865
2023-11-21	857	877	854	864	19,700	864
2023-11-20	833	863	833	856	21,100	856
2023-11-17	833	843	829	837	15,000	837
2023-11-16	836	841	832	835	10,100	835
2023-11-15	844	848	830	835	15,800	835
2023-11-14	839	845	831	832	14,100	832
2023-11-13	840	852	835	839	19,200	839
2023-11-10	835	850	833	840	17,000	840
2023-11-09	841	853	822	848	22,300	848
2023-11-08	854	861	838	838	22,200	838
2023-11-07	855	862	846	853	21,700	853
2023-11-06	845	859	834	859	26,700	859
2023-11-02	821	843	821	832	18,800	832
2023-11-01	823	827	808	821	29,500	821
2023-10-31	808	829	780	822	78,100	822
2023-10-30	865	873	802	802	143,600	802
2023-10-27	875	886	869	881	20,400	881
2023-10-26	879	882	866	878	25,700	878
2023-10-25	887	893	879	879	16,100	879
2023-10-24	858	878	836	878	40,900	878
2023-10-23	864	879	854	859	29,400	859
2023-10-20	871	880	858	878	22,700	878
2023-10-19	880	889	865	876	21,200	876
2023-10-18	876	892	865	892	24,700	892
2023-10-17	877	888	865	876	27,100	876
2023-10-16	892	900	868	870	50,600	870
2023-10-13	920	920	902	903	26,700	903
2023-10-12	921	921	907	920	22,200	920
2023-10-11	934	934	915	919	24,000	919
2023-10-10	942	944	927	934	21,800	934
2023-10-06	923	945	911	942	33,600	942
2023-10-05	889	918	889	918	25,000	918
2023-10-04	899	906	881	882	62,600	882
2023-10-03	919	928	900	901	63,000	901
2023-10-02	947	955	933	933	34,300	933
2023-09-29	945	958	944	948	20,300	948
2023-09-28	960	960	941	945	19,600	945
2023-09-27	936	958	936	958	23,000	958
2023-09-26	952	953	940	942	17,300	942
2023-09-25	940	962	938	952	27,900	952
2023-09-22	918	953	917	944	63,500	944
2023-09-21	955	955	917	917	78,900	917
2023-09-20	966	970	955	956	40,500	956
2023-09-19	959	970	957	970	53,500	970
2023-09-15	957	965	935	962	76,500	962
2023-09-14	959	963	932	958	57,700	958
2023-09-13	960	977	956	964	58,800	964
2023-09-12	977	1,001	965	965	85,300	965
2023-09-11	1,020	1,021	960	977	216,700	977
2023-09-08	1,030	1,037	1,010	1,021	125,900	1,021
2023-09-07	1,035	1,035	1,003	1,012	64,100	1,012
2023-09-06	1,034	1,045	1,011	1,038	119,800	1,038
2023-09-05	990	1,010	984	1,010	48,300	1,010
2023-09-04	1,010	1,022	993	1,000	93,900	1,000
2023-09-01	1,026	1,026	981	995	121,700	995
2023-08-31	1,022	1,042	986	1,031	199,100	1,031
2023-08-30	1,025	1,061	994	1,003	762,100	1,003
2023-08-29	940	998	940	958	124,000	958
2023-08-28	923	964	912	936	102,400	936
2023-08-25	890	907	880	896	17,800	896
2023-08-24	891	905	891	894	12,100	894
2023-08-23	880	899	880	892	11,900	892
2023-08-22	890	890	875	886	33,600	886
2023-08-21	883	905	883	890	22,500	890
2023-08-18	921	921	882	884	50,900	884
2023-08-17	934	940	916	921	34,400	921
2023-08-16	930	939	922	934	17,400	934
2023-08-15	936	952	929	934	52,700	934
2023-08-14	919	935	918	924	24,900	924
2023-08-10	939	939	920	925	14,500	925
2023-08-09	933	939	924	931	25,100	931
2023-08-08	934	935	921	927	16,700	927
2023-08-07	909	932	906	932	18,300	932
2023-08-04	903	921	900	918	16,700	918
2023-08-03	908	919	908	914	19,900	914
2023-08-02	904	920	897	916	27,800	916
2023-08-01	911	924	906	915	15,400	915
2023-07-31	900	912	900	910	11,900	910
2023-07-28	923	923	890	895	73,100	895
2023-07-27	915	925	912	925	17,900	925
2023-07-26	918	925	910	918	12,900	918
2023-07-25	918	920	907	918	29,900	918
2023-07-24	917	934	915	927	26,000	927
2023-07-21	923	929	910	910	33,600	910
2023-07-20	931	936	924	927	26,000	927
2023-07-19	927	933	914	929	28,900	929
2023-07-18	924	929	920	927	19,600	927
2023-07-14	937	937	917	924	31,300	924
2023-07-13	923	935	915	930	18,200	930
2023-07-12	927	930	907	925	48,800	925
2023-07-11	933	943	926	927	48,000	927
2023-07-10	929	944	925	933	31,600	933
2023-07-07	980	980	927	927	75,600	927
2023-07-06	967	982	962	976	29,400	976
2023-07-05	974	984	957	982	28,700	982
2023-07-04	975	984	965	980	30,700	980
2023-07-03	990	1,000	976	979	36,400	979
2023-06-30	974	993	965	990	25,000	990
2023-06-29	972	980	964	974	30,300	974
2023-06-28	968	980	960	965	36,900	965
2023-06-27	972	974	951	964	42,000	964
2023-06-26	1,023	1,023	974	977	74,400	977
2023-06-23	1,013	1,026	1,008	1,023	43,800	1,023
2023-06-22	1,049	1,049	1,013	1,013	66,900	1,013
2023-06-21	1,040	1,059	1,030	1,044	31,800	1,044
2023-06-20	1,029	1,043	1,012	1,040	32,000	1,040
2023-06-19	1,045	1,061	1,011	1,035	46,300	1,035
2023-06-16	1,020	1,043	1,016	1,036	51,700	1,036
2023-06-15	1,068	1,075	1,022	1,036	66,600	1,036
2023-06-14	1,072	1,099	1,046	1,068	77,300	1,068
2023-06-13	1,098	1,108	1,053	1,064	161,500	1,064
2023-06-12	922	1,086	920	1,084	393,700	1,084
2023-06-09	977	999	965	967	156,500	967
2023-06-08	975	982	953	954	110,400	954
2023-06-07	1,000	1,012	974	990	66,100	990
2023-06-06	1,021	1,025	990	992	95,800	992
2023-06-05	1,032	1,045	1,015	1,028	72,200	1,028
2023-06-02	1,015	1,024	995	1,021	56,800	1,021
2023-06-01	999	1,002	982	990	29,900	990
2023-05-31	1,003	1,012	977	984	62,700	984
2023-05-30	969	994	955	988	37,500	988
2023-05-29	977	982	949	971	26,100	971
2023-05-26	988	988	947	954	59,400	954
2023-05-25	984	999	973	988	23,200	988
2023-05-24	982	1,008	968	983	46,800	983
2023-05-23	1,014	1,018	965	981	78,100	981
2023-05-22	977	1,012	953	1,012	69,200	1,012
2023-05-19	980	1,009	971	982	57,300	982
2023-05-18	996	996	968	969	48,300	969
2023-05-17	942	986	936	974	44,900	974
2023-05-16	956	963	945	946	32,300	946
2023-05-15	969	972	953	960	23,700	960
2023-05-12	962	969	947	969	42,400	969
2023-05-11	963	977	960	962	19,100	962
2023-05-10	982	982	960	963	15,700	963
2023-05-09	971	996	969	969	28,700	969
2023-05-08	976	989	970	975	29,700	975
2023-05-02	956	981	947	976	33,400	976
2023-05-01	966	985	965	968	38,700	968
2023-04-28	961	968	950	968	34,600	968
2023-04-27	952	972	935	961	72,700	961
2023-04-26	970	970	950	952	38,500	952
2023-04-25	981	1,002	975	975	27,900	975
2023-04-24	979	993	971	976	21,000	976
2023-04-21	1,012	1,012	967	979	59,700	979
2023-04-20	1,010	1,019	996	1,017	38,100	1,017
2023-04-19	1,009	1,021	998	1,020	25,300	1,020
2023-04-18	995	1,014	994	1,009	50,600	1,009
2023-04-17	1,019	1,019	990	1,001	50,400	1,001
2023-04-14	1,059	1,059	1,031	1,031	28,800	1,031
2023-04-13	1,038	1,060	1,024	1,052	58,700	1,052
2023-04-12	1,065	1,072	1,022	1,030	53,600	1,030
2023-04-11	1,074	1,089	1,050	1,055	69,200	1,055
2023-04-10	1,041	1,070	1,040	1,065	30,500	1,065
2023-04-07	1,050	1,064	1,039	1,046	40,300	1,046
2023-04-06	1,007	1,062	1,007	1,055	68,300	1,055
2023-04-05	1,018	1,043	1,006	1,027	56,200	1,027
2023-04-04	1,117	1,124	1,025	1,027	214,100	1,027
2023-04-03	1,083	1,143	1,072	1,117	91,600	1,117
2023-03-31	1,111	1,130	1,071	1,082	55,600	1,082
2023-03-30	1,103	1,136	1,086	1,101	69,500	1,101
2023-03-29	1,058	1,105	1,054	1,105	62,700	1,105
2023-03-28	1,102	1,110	1,064	1,065	83,900	1,065
2023-03-27	1,058	1,129	1,052	1,108	130,000	1,108
2023-03-24	1,079	1,083	1,049	1,063	69,700	1,063
2023-03-23	1,044	1,073	1,020	1,070	134,300	1,070
2023-03-22	983	1,059	981	1,050	177,700	1,050
2023-03-20	1,008	1,008	968	979	138,200	979
2023-03-17	1,018	1,041	998	1,008	211,700	1,008
2023-03-16	938	1,029	931	1,029	461,900	1,029
2023-03-15	988	1,080	946	958	1,109,400	958
2023-03-14	1,079	1,168	958	979	3,205,200	979
2023-03-13	959	1,019	950	1,019	1,275,600	1,019
2023-03-10	888	888	861	869	81,900	869
2023-03-09	880	895	877	888	30,500	888
2023-03-08	878	882	872	882	31,000	882
2023-03-07	882	891	876	889	24,000	889
2023-03-06	895	895	880	891	32,900	891
2023-03-03	897	897	865	881	32,400	881
2023-03-02	905	905	876	882	48,600	882
2023-03-01	902	903	868	901	90,700	901
2023-02-28	859	903	857	902	77,100	902
2023-02-27	870	870	852	858	30,600	858
2023-02-24	863	867	844	867	39,400	867
2023-02-22	843	873	830	863	68,700	863
2023-02-21	865	866	842	852	41,500	852
2023-02-20	837	882	823	864	85,400	864
2023-02-17	827	829	815	823	16,100	823
2023-02-16	819	826	813	818	20,200	818
2023-02-15	833	833	802	810	34,500	810
2023-02-14	825	826	815	825	13,100	825
2023-02-13	831	831	810	816	22,100	816
2023-02-10	832	838	825	832	14,200	832
2023-02-09	826	841	823	835	19,600	835
2023-02-08	829	834	820	830	9,200	830
2023-02-07	830	830	821	823	12,000	823
2023-02-06	822	834	822	822	18,900	822
2023-02-03	830	830	816	822	12,300	822
2023-02-02	821	837	820	829	22,300	829
2023-02-01	830	838	819	824	12,400	824
2023-01-31	822	822	811	815	17,700	815
2023-01-30	828	846	818	826	79,800	826
2023-01-27	839	839	827	827	20,000	827
2023-01-26	837	837	824	836	25,500	836
2023-01-25	817	838	808	837	39,000	837
2023-01-24	816	822	809	812	18,500	812
2023-01-23	803	813	795	813	17,600	813
2023-01-20	788	807	783	804	30,300	804
2023-01-19	786	802	784	786	26,000	786
2023-01-18	776	801	770	801	54,600	801
2023-01-17	783	786	766	766	49,700	766
2023-01-16	800	807	778	783	50,900	783
2023-01-13	803	811	796	807	21,800	807
2023-01-12	815	817	801	803	40,600	803
2023-01-11	826	833	813	816	33,300	816
2023-01-10	800	827	800	826	34,200	826
2023-01-06	788	799	775	798	30,800	798
2023-01-05	800	801	784	788	39,800	788
2023-01-04	820	820	800	800	28,400	800

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