4679 (株)田谷の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,130	2,130	2,100	2,100	900	2,100
2001-12-27	2,090	2,090	2,065	2,065	600	2,065
2001-12-26	2,075	2,095	2,060	2,095	1,300	2,095
2001-12-25	2,260	2,260	2,150	2,150	4,000	2,150
2001-12-21	1,987	2,040	1,987	2,040	5,900	2,040
2001-12-20	2,050	2,060	1,983	1,987	11,800	1,987
2001-12-19	1,975	2,000	1,948	1,975	2,500	1,975
2001-12-18	1,940	2,000	1,940	1,970	3,100	1,970
2001-12-17	2,080	2,080	1,970	1,970	5,900	1,970
2001-12-14	2,100	2,140	2,100	2,100	6,100	2,100
2001-12-13	2,130	2,190	2,100	2,120	3,100	2,120
2001-12-12	2,130	2,200	2,100	2,170	5,900	2,170
2001-12-11	2,185	2,185	2,135	2,180	7,800	2,180
2001-12-10	2,210	2,210	2,180	2,185	2,200	2,185
2001-12-07	2,200	2,290	2,200	2,250	3,100	2,250
2001-12-06	2,200	2,290	2,140	2,200	10,700	2,200
2001-12-05	2,190	2,200	2,160	2,200	4,600	2,200
2001-12-04	2,270	2,270	2,100	2,140	16,900	2,140
2001-12-03	2,180	2,270	2,180	2,270	4,200	2,270
2001-11-30	2,250	2,250	2,155	2,180	6,300	2,180
2001-11-29	2,190	2,230	2,150	2,170	22,400	2,170
2001-11-28	2,255	2,265	2,200	2,200	15,400	2,200
2001-11-27	2,350	2,350	2,250	2,250	24,800	2,250
2001-11-26	2,390	2,390	2,340	2,350	5,800	2,350
2001-11-22	2,435	2,435	2,360	2,385	2,100	2,385
2001-11-21	2,380	2,435	2,360	2,380	4,600	2,380
2001-11-20	2,425	2,455	2,415	2,420	3,600	2,420
2001-11-19	2,590	2,600	2,470	2,500	7,000	2,500
2001-11-16	2,410	2,550	2,400	2,550	4,800	2,550
2001-11-15	2,440	2,450	2,420	2,440	1,300	2,440
2001-11-14	2,490	2,490	2,440	2,440	2,700	2,440
2001-11-13	2,450	2,500	2,430	2,495	5,100	2,495
2001-11-12	2,590	2,590	2,490	2,490	5,000	2,490
2001-11-09	2,550	2,625	2,530	2,600	3,800	2,600
2001-11-08	2,670	2,690	2,645	2,645	2,700	2,645
2001-11-07	2,655	2,690	2,600	2,675	10,200	2,675
2001-11-06	2,510	2,530	2,500	2,500	11,600	2,500
2001-11-05	2,580	2,625	2,510	2,510	4,800	2,510
2001-11-02	2,640	2,680	2,610	2,655	5,100	2,655
2001-11-01	2,700	2,710	2,480	2,480	36,200	2,480
2001-10-31	2,780	2,860	2,780	2,860	114,100	2,860
2001-10-30	2,780	2,790	2,730	2,780	22,000	2,780
2001-10-29	2,790	2,795	2,755	2,790	13,700	2,790
2001-10-26	2,720	2,770	2,720	2,750	11,200	2,750
2001-10-25	2,700	2,800	2,700	2,700	7,500	2,700
2001-10-24	2,720	2,750	2,660	2,700	13,200	2,700
2001-10-23	2,665	2,900	2,665	2,800	54,800	2,800
2001-10-22	2,515	2,660	2,515	2,650	33,500	2,650
2001-10-19	2,395	2,395	2,310	2,370	800	2,370
2001-10-18	2,400	2,400	2,320	2,340	2,000	2,340
2001-10-17	2,380	2,420	2,360	2,400	7,000	2,400
2001-10-16	2,480	2,500	2,380	2,390	2,900	2,390
2001-10-15	2,320	2,440	2,320	2,440	18,400	2,440
2001-10-12	2,360	2,360	2,320	2,320	1,500	2,320
2001-10-11	2,390	2,390	2,310	2,320	2,000	2,320
2001-10-10	2,300	2,300	2,240	2,270	3,300	2,270
2001-10-09	2,360	2,365	2,360	2,365	1,400	2,365
2001-10-05	2,500	2,500	2,380	2,400	2,300	2,400
2001-10-04	2,500	2,500	2,400	2,400	4,300	2,400
2001-10-03	2,370	2,480	2,370	2,480	7,400	2,480
2001-10-02	2,300	2,390	2,300	2,360	3,500	2,360
2001-10-01	2,285	2,285	2,200	2,220	1,800	2,220
2001-09-28	2,200	2,280	2,175	2,280	3,400	2,280
2001-09-27	2,165	2,200	2,165	2,200	900	2,200
2001-09-26	2,150	2,190	2,150	2,150	1,200	2,150
2001-09-25	2,190	2,190	2,150	2,150	4,300	2,150
2001-09-21	2,200	2,200	2,150	2,150	3,000	2,150
2001-09-20	2,195	2,195	2,160	2,170	1,800	2,170
2001-09-19	2,170	2,200	2,160	2,200	3,300	2,200
2001-09-18	2,190	2,200	2,160	2,160	3,500	2,160
2001-09-17	2,220	2,220	2,180	2,200	2,400	2,200
2001-09-14	2,285	2,290	2,220	2,270	3,200	2,270
2001-09-13	2,240	2,240	2,210	2,210	800	2,210
2001-09-12	2,200	2,200	2,050	2,160	3,800	2,160
2001-09-11	2,210	2,230	2,200	2,220	4,500	2,220
2001-09-10	2,250	2,250	2,220	2,240	3,000	2,240
2001-09-07	2,300	2,310	2,250	2,280	4,200	2,280
2001-09-06	2,320	2,390	2,310	2,315	2,600	2,315
2001-09-05	2,350	2,420	2,350	2,370	6,500	2,370
2001-09-04	2,345	2,350	2,300	2,350	2,500	2,350
2001-09-03	2,370	2,370	2,310	2,310	5,000	2,310
2001-08-31	2,440	2,480	2,400	2,450	1,600	2,450
2001-08-30	2,495	2,500	2,460	2,500	4,100	2,500
2001-08-29	2,440	2,560	2,440	2,510	3,100	2,510
2001-08-28	2,600	2,600	2,550	2,600	3,600	2,600
2001-08-27	2,760	2,760	2,600	2,600	4,200	2,600
2001-08-24	2,605	2,630	2,550	2,600	8,900	2,600
2001-08-23	2,640	2,640	2,580	2,580	4,800	2,580
2001-08-22	2,610	2,610	2,570	2,600	11,600	2,600
2001-08-21	2,630	2,630	2,570	2,600	7,900	2,600
2001-08-20	2,590	2,630	2,525	2,590	9,600	2,590
2001-08-17	2,645	2,645	2,580	2,590	3,200	2,590
2001-08-16	2,660	2,660	2,500	2,640	6,400	2,640
2001-08-15	2,640	2,640	2,580	2,620	4,300	2,620
2001-08-14	2,655	2,655	2,580	2,640	5,600	2,640
2001-08-13	2,680	2,680	2,640	2,650	4,000	2,650
2001-08-10	2,600	2,640	2,550	2,640	4,300	2,640
2001-08-09	2,620	2,620	2,510	2,570	4,000	2,570
2001-08-08	2,500	2,510	2,450	2,500	4,200	2,500
2001-08-07	2,400	2,550	2,380	2,500	11,300	2,500
2001-08-06	2,360	2,380	2,360	2,360	2,400	2,360
2001-08-03	2,315	2,360	2,310	2,350	1,600	2,350
2001-08-02	2,310	2,330	2,300	2,305	2,300	2,305
2001-08-01	2,300	2,380	2,270	2,380	2,600	2,380
2001-07-31	2,390	2,395	2,290	2,330	5,500	2,330
2001-07-30	2,410	2,430	2,400	2,400	5,200	2,400
2001-07-27	2,415	2,440	2,360	2,400	13,700	2,400
2001-07-26	2,200	2,300	2,200	2,300	25,100	2,300
2001-07-25	2,250	2,275	2,150	2,150	25,100	2,150
2001-07-24	2,340	2,340	2,250	2,300	6,200	2,300
2001-07-23	2,350	2,400	2,330	2,340	6,000	2,340
2001-07-19	2,650	2,655	2,520	2,520	3,100	2,520
2001-07-18	2,650	2,700	2,620	2,650	7,100	2,650
2001-07-17	2,650	2,650	2,600	2,650	11,500	2,650
2001-07-16	2,595	2,600	2,460	2,600	7,600	2,600
2001-07-13	2,530	2,595	2,500	2,595	5,100	2,595
2001-07-12	2,300	2,540	2,300	2,450	18,800	2,450
2001-07-11	2,720	2,720	2,650	2,650	1,100	2,650
2001-07-10	2,720	2,720	2,720	2,720	1,100	2,720
2001-07-09	2,840	2,840	2,800	2,800	4,500	2,800
2001-07-06	2,810	2,810	2,800	2,800	9,100	2,800
2001-07-05	2,870	2,870	2,800	2,800	1,200	2,800
2001-07-04	2,890	2,890	2,890	2,890	200	2,890
2001-07-03	2,850	2,860	2,850	2,860	400	2,860
2001-07-02	2,900	2,900	2,890	2,890	200	2,890
2001-06-29	2,850	2,850	2,850	2,850	100	2,850
2001-06-28	2,760	2,850	2,760	2,850	600	2,850
2001-06-26	2,800	2,800	2,750	2,750	200	2,750
2001-06-25	2,750	2,750	2,750	2,750	1,900	2,750
2001-06-22	2,745	2,745	2,680	2,700	1,600	2,700
2001-06-21	2,720	2,750	2,700	2,750	800	2,750
2001-06-20	2,840	2,840	2,800	2,800	800	2,800
2001-06-19	2,775	2,800	2,770	2,800	400	2,800
2001-06-18	2,800	2,800	2,770	2,770	200	2,770
2001-06-15	2,900	2,900	2,800	2,800	3,300	2,800
2001-06-14	2,900	2,900	2,900	2,900	800	2,900
2001-06-13	2,950	2,950	2,900	2,950	500	2,950
2001-06-12	2,930	2,950	2,930	2,950	500	2,950
2001-06-11	2,950	2,950	2,930	2,930	300	2,930
2001-06-08	2,990	2,990	2,910	2,950	400	2,950
2001-06-07	2,950	2,990	2,950	2,990	500	2,990
2001-06-06	2,950	2,950	2,950	2,950	100	2,950
2001-06-05	2,900	2,900	2,900	2,900	200	2,900
2001-06-04	2,900	2,930	2,900	2,930	400	2,930
2001-06-01	2,950	2,950	2,890	2,890	2,100	2,890
2001-05-31	2,980	2,990	2,980	2,980	1,400	2,980
2001-05-30	3,000	3,030	2,990	2,990	4,000	2,990
2001-05-29	2,990	3,080	2,990	3,000	3,100	3,000
2001-05-28	3,000	3,000	2,960	3,000	400	3,000
2001-05-25	3,050	3,050	3,000	3,000	2,200	3,000
2001-05-24	3,000	3,000	2,950	2,950	2,700	2,950
2001-05-23	3,080	3,080	3,000	3,000	600	3,000
2001-05-22	2,890	3,110	2,880	3,110	10,600	3,110
2001-05-21	2,835	2,835	2,800	2,805	6,200	2,805
2001-05-18	2,840	2,840	2,835	2,835	800	2,835
2001-05-17	2,900	2,900	2,835	2,835	600	2,835
2001-05-15	2,900	2,900	2,900	2,900	200	2,900
2001-05-14	2,970	3,000	2,900	2,900	2,100	2,900
2001-05-11	2,970	2,970	2,970	2,970	700	2,970
2001-05-10	2,940	3,000	2,900	2,900	1,000	2,900
2001-05-09	2,955	2,955	2,955	2,955	100	2,955
2001-05-08	2,950	2,950	2,950	2,950	800	2,950
2001-05-07	2,950	2,980	2,950	2,950	500	2,950
2001-05-02	2,955	3,000	2,950	2,950	1,900	2,950
2001-05-01	2,850	3,000	2,850	2,910	2,800	2,910
2001-04-27	2,900	2,900	2,900	2,900	200	2,900
2001-04-26	2,900	2,900	2,900	2,900	200	2,900
2001-04-25	2,950	2,950	2,920	2,930	1,400	2,930
2001-04-24	2,900	2,900	2,880	2,900	1,500	2,900
2001-04-23	2,800	2,850	2,800	2,850	8,000	2,850
2001-04-20	2,850	2,850	2,800	2,800	9,900	2,800
2001-04-19	2,735	2,805	2,735	2,805	1,600	2,805
2001-04-18	2,655	2,750	2,655	2,750	1,300	2,750
2001-04-17	2,890	2,890	2,875	2,880	5,200	2,880
2001-04-16	2,890	2,950	2,890	2,890	3,800	2,890
2001-04-13	2,890	2,890	2,890	2,890	28,000	2,890
2001-04-10	2,890	2,890	2,890	2,890	100	2,890
2001-04-09	2,980	2,980	2,930	2,930	4,400	2,930
2001-04-06	2,850	2,900	2,850	2,900	10,300	2,900
2001-04-05	2,845	2,850	2,845	2,850	600	2,850
2001-04-04	2,750	2,750	2,750	2,750	2,000	2,750
2001-04-02	2,750	2,780	2,750	2,780	2,200	2,780
2001-03-30	2,800	2,800	2,750	2,750	500	2,750
2001-03-27	2,800	2,800	2,800	2,800	100	2,800
2001-03-26	2,850	2,850	2,700	2,750	3,400	2,750
2001-03-23	2,740	2,740	2,700	2,700	1,700	2,700
2001-03-22	2,900	2,900	2,900	2,900	10,100	2,900
2001-03-21	2,850	2,850	2,850	2,850	1,400	2,850
2001-03-16	2,900	2,900	2,830	2,850	12,100	2,850
2001-03-15	2,850	2,850	2,840	2,850	1,600	2,850
2001-03-14	2,820	2,820	2,820	2,820	400	2,820
2001-03-13	2,800	2,890	2,800	2,890	2,100	2,890
2001-03-12	2,900	2,920	2,900	2,900	4,800	2,900
2001-03-09	2,905	2,905	2,900	2,900	6,500	2,900
2001-03-08	2,900	2,910	2,900	2,900	21,200	2,900
2001-03-07	2,930	2,930	2,900	2,900	4,400	2,900
2001-03-06	2,900	2,900	2,895	2,900	2,800	2,900
2001-03-05	2,890	2,980	2,890	2,895	13,500	2,895
2001-03-02	2,870	2,900	2,870	2,890	3,100	2,890
2001-03-01	2,805	2,900	2,800	2,870	4,000	2,870
2001-02-28	2,800	2,800	2,760	2,760	1,300	2,760
2001-02-27	2,800	2,800	2,720	2,800	1,700	2,800
2001-02-26	2,910	2,910	2,750	2,750	1,200	2,750
2001-02-23	2,700	2,710	2,660	2,710	3,400	2,710
2001-02-22	2,650	2,700	2,650	2,660	2,900	2,660
2001-02-21	2,550	2,550	2,550	2,550	200	2,550
2001-02-20	2,600	2,600	2,600	2,600	2,400	2,600
2001-02-19	2,500	2,600	2,500	2,590	1,800	2,590
2001-02-16	2,540	2,540	2,510	2,510	1,300	2,510
2001-02-15	2,500	2,600	2,500	2,600	3,100	2,600
2001-02-14	2,600	2,600	2,495	2,500	900	2,500
2001-02-13	2,640	2,640	2,400	2,400	1,100	2,400
2001-02-09	2,320	2,400	2,320	2,400	1,600	2,400
2001-02-08	2,450	2,450	2,350	2,350	1,200	2,350
2001-02-07	2,450	2,500	2,450	2,450	400	2,450
2001-02-06	2,450	2,450	2,450	2,450	600	2,450
2001-02-05	2,500	2,500	2,500	2,500	300	2,500
2001-02-02	2,500	2,510	2,490	2,510	6,700	2,510
2001-02-01	2,500	2,550	2,500	2,550	1,300	2,550
2001-01-31	2,620	2,620	2,620	2,620	1,400	2,620
2001-01-29	2,625	2,625	2,620	2,620	200	2,620
2001-01-26	2,550	2,550	2,500	2,500	1,700	2,500
2001-01-25	2,400	2,440	2,400	2,440	3,300	2,440
2001-01-24	2,400	2,420	2,400	2,400	900	2,400
2001-01-23	2,365	2,400	2,360	2,400	1,300	2,400
2001-01-22	2,365	2,365	2,360	2,360	800	2,360
2001-01-19	2,350	2,360	2,310	2,360	4,200	2,360
2001-01-18	2,350	2,350	2,250	2,250	2,800	2,250
2001-01-16	2,390	2,410	2,300	2,350	3,400	2,350
2001-01-15	2,390	2,390	2,390	2,390	100	2,390
2001-01-12	2,150	2,150	2,150	2,150	100	2,150
2001-01-11	2,400	2,400	2,400	2,400	300	2,400
2001-01-10	2,415	2,415	2,415	2,415	100	2,415
2001-01-09	2,450	2,450	2,400	2,400	8,600	2,400
2001-01-05	2,650	2,650	2,650	2,650	100	2,650
2001-01-04	2,685	2,690	2,685	2,690	200	2,690

分割・併合履歴：なし

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

4679 (株)田谷 の時系列データ [2001年度]

4679 (株)田谷の時系列データ [2001年度]