4679 (株)田谷 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 882 | 892 | 882 | 890 | 2,300 | 890 |
| 2003-12-29 | 870 | 885 | 870 | 880 | 4,300 | 880 |
| 2003-12-26 | 871 | 871 | 865 | 865 | 2,400 | 865 |
| 2003-12-25 | 883 | 883 | 855 | 870 | 6,800 | 870 |
| 2003-12-24 | 864 | 870 | 851 | 853 | 19,200 | 853 |
| 2003-12-22 | 864 | 869 | 860 | 860 | 5,500 | 860 |
| 2003-12-19 | 880 | 880 | 865 | 870 | 6,700 | 870 |
| 2003-12-18 | 890 | 890 | 875 | 875 | 7,300 | 875 |
| 2003-12-17 | 890 | 904 | 888 | 904 | 5,100 | 904 |
| 2003-12-16 | 903 | 904 | 886 | 900 | 12,700 | 900 |
| 2003-12-15 | 910 | 920 | 910 | 919 | 3,700 | 919 |
| 2003-12-12 | 900 | 910 | 900 | 910 | 8,700 | 910 |
| 2003-12-11 | 910 | 920 | 900 | 914 | 4,200 | 914 |
| 2003-12-10 | 925 | 926 | 920 | 920 | 3,900 | 920 |
| 2003-12-09 | 918 | 937 | 918 | 930 | 1,900 | 930 |
| 2003-12-08 | 921 | 940 | 918 | 918 | 4,400 | 918 |
| 2003-12-05 | 922 | 922 | 918 | 920 | 1,400 | 920 |
| 2003-12-04 | 938 | 940 | 920 | 920 | 3,100 | 920 |
| 2003-12-03 | 926 | 939 | 926 | 938 | 2,200 | 938 |
| 2003-12-02 | 921 | 930 | 921 | 925 | 1,900 | 925 |
| 2003-12-01 | 925 | 940 | 917 | 917 | 2,400 | 917 |
| 2003-11-28 | 938 | 950 | 930 | 930 | 1,300 | 930 |
| 2003-11-27 | 940 | 946 | 930 | 940 | 8,200 | 940 |
| 2003-11-26 | 921 | 940 | 921 | 940 | 700 | 940 |
| 2003-11-25 | 975 | 975 | 916 | 920 | 2,500 | 920 |
| 2003-11-21 | 910 | 924 | 910 | 915 | 1,900 | 915 |
| 2003-11-20 | 900 | 904 | 900 | 904 | 2,900 | 904 |
| 2003-11-19 | 920 | 920 | 910 | 915 | 5,100 | 915 |
| 2003-11-18 | 932 | 949 | 921 | 925 | 4,800 | 925 |
| 2003-11-17 | 965 | 974 | 950 | 952 | 4,800 | 952 |
| 2003-11-14 | 966 | 975 | 965 | 968 | 1,600 | 968 |
| 2003-11-13 | 972 | 972 | 965 | 967 | 1,400 | 967 |
| 2003-11-12 | 978 | 978 | 972 | 972 | 700 | 972 |
| 2003-11-11 | 966 | 978 | 960 | 978 | 3,700 | 978 |
| 2003-11-10 | 963 | 987 | 963 | 965 | 5,200 | 965 |
| 2003-11-07 | 971 | 974 | 970 | 973 | 3,700 | 973 |
| 2003-11-06 | 983 | 983 | 970 | 970 | 3,700 | 970 |
| 2003-11-05 | 985 | 985 | 970 | 974 | 2,200 | 974 |
| 2003-11-04 | 980 | 985 | 980 | 983 | 1,800 | 983 |
| 2003-10-31 | 978 | 981 | 970 | 971 | 7,300 | 971 |
| 2003-10-30 | 980 | 985 | 978 | 978 | 2,900 | 978 |
| 2003-10-29 | 975 | 995 | 975 | 980 | 1,500 | 980 |
| 2003-10-28 | 993 | 994 | 979 | 979 | 4,400 | 979 |
| 2003-10-27 | 967 | 998 | 967 | 985 | 4,400 | 985 |
| 2003-10-24 | 957 | 969 | 957 | 961 | 7,300 | 961 |
| 2003-10-23 | 985 | 986 | 953 | 954 | 8,800 | 954 |
| 2003-10-22 | 1,000 | 1,001 | 981 | 985 | 9,400 | 985 |
| 2003-10-21 | 1,009 | 1,009 | 1,000 | 1,009 | 12,300 | 1,009 |
| 2003-10-20 | 1,000 | 1,010 | 1,000 | 1,009 | 6,800 | 1,009 |
| 2003-10-17 | 984 | 989 | 980 | 989 | 2,800 | 989 |
| 2003-10-16 | 979 | 982 | 965 | 982 | 12,900 | 982 |
| 2003-10-15 | 974 | 979 | 965 | 979 | 10,200 | 979 |
| 2003-10-14 | 980 | 990 | 965 | 979 | 27,400 | 979 |
| 2003-10-10 | 984 | 985 | 961 | 980 | 22,700 | 980 |
| 2003-10-09 | 1,000 | 1,000 | 987 | 996 | 12,700 | 996 |
| 2003-10-08 | 1,005 | 1,016 | 1,003 | 1,005 | 5,200 | 1,005 |
| 2003-10-07 | 1,011 | 1,019 | 1,008 | 1,008 | 4,500 | 1,008 |
| 2003-10-06 | 1,012 | 1,020 | 1,011 | 1,011 | 3,900 | 1,011 |
| 2003-10-03 | 1,010 | 1,015 | 1,010 | 1,013 | 5,900 | 1,013 |
| 2003-10-02 | 1,007 | 1,010 | 1,003 | 1,010 | 11,600 | 1,010 |
| 2003-10-01 | 1,023 | 1,023 | 1,000 | 1,010 | 6,500 | 1,010 |
| 2003-09-30 | 1,000 | 1,040 | 1,000 | 1,020 | 4,500 | 1,020 |
| 2003-09-29 | 1,005 | 1,015 | 1,001 | 1,004 | 3,500 | 1,004 |
| 2003-09-26 | 1,000 | 1,023 | 1,000 | 1,005 | 4,400 | 1,005 |
| 2003-09-25 | 1,010 | 1,013 | 1,005 | 1,005 | 13,200 | 1,005 |
| 2003-09-24 | 1,024 | 1,024 | 1,005 | 1,009 | 23,000 | 1,009 |
| 2003-09-22 | 1,034 | 1,034 | 1,000 | 1,023 | 50,800 | 1,023 |
| 2003-09-19 | 1,100 | 1,130 | 1,050 | 1,074 | 63,600 | 1,074 |
| 2003-09-18 | 1,210 | 1,229 | 1,200 | 1,200 | 5,800 | 1,200 |
| 2003-09-17 | 1,190 | 1,210 | 1,190 | 1,205 | 6,200 | 1,205 |
| 2003-09-16 | 1,198 | 1,220 | 1,190 | 1,191 | 8,900 | 1,191 |
| 2003-09-12 | 1,200 | 1,200 | 1,185 | 1,190 | 8,100 | 1,190 |
| 2003-09-11 | 1,219 | 1,224 | 1,180 | 1,180 | 9,500 | 1,180 |
| 2003-09-10 | 1,230 | 1,236 | 1,201 | 1,228 | 8,200 | 1,228 |
| 2003-09-09 | 1,250 | 1,258 | 1,230 | 1,236 | 7,200 | 1,236 |
| 2003-09-08 | 1,260 | 1,260 | 1,170 | 1,235 | 20,100 | 1,235 |
| 2003-09-05 | 1,223 | 1,223 | 1,185 | 1,200 | 12,600 | 1,200 |
| 2003-09-04 | 1,200 | 1,220 | 1,181 | 1,203 | 18,100 | 1,203 |
| 2003-09-03 | 1,155 | 1,181 | 1,145 | 1,181 | 15,800 | 1,181 |
| 2003-09-02 | 1,155 | 1,155 | 1,125 | 1,145 | 16,000 | 1,145 |
| 2003-09-01 | 1,150 | 1,150 | 1,115 | 1,130 | 8,900 | 1,130 |
| 2003-08-29 | 1,075 | 1,105 | 1,070 | 1,100 | 13,000 | 1,100 |
| 2003-08-28 | 1,069 | 1,071 | 1,062 | 1,071 | 4,500 | 1,071 |
| 2003-08-27 | 1,060 | 1,069 | 1,059 | 1,069 | 2,600 | 1,069 |
| 2003-08-26 | 1,059 | 1,060 | 1,051 | 1,059 | 6,100 | 1,059 |
| 2003-08-25 | 1,060 | 1,077 | 1,060 | 1,060 | 6,400 | 1,060 |
| 2003-08-22 | 1,060 | 1,060 | 1,051 | 1,052 | 4,000 | 1,052 |
| 2003-08-21 | 1,033 | 1,060 | 1,033 | 1,050 | 4,600 | 1,050 |
| 2003-08-20 | 1,039 | 1,041 | 1,030 | 1,031 | 3,000 | 1,031 |
| 2003-08-19 | 1,030 | 1,035 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2003-08-18 | 1,038 | 1,038 | 1,020 | 1,027 | 4,400 | 1,027 |
| 2003-08-15 | 1,025 | 1,025 | 1,020 | 1,024 | 1,200 | 1,024 |
| 2003-08-14 | 1,045 | 1,045 | 1,017 | 1,020 | 4,100 | 1,020 |
| 2003-08-13 | 1,036 | 1,046 | 1,036 | 1,045 | 1,400 | 1,045 |
| 2003-08-12 | 1,050 | 1,055 | 1,035 | 1,035 | 4,200 | 1,035 |
| 2003-08-11 | 1,025 | 1,049 | 1,025 | 1,048 | 4,000 | 1,048 |
| 2003-08-08 | 1,040 | 1,040 | 1,012 | 1,015 | 6,500 | 1,015 |
| 2003-08-07 | 1,031 | 1,049 | 1,020 | 1,040 | 9,000 | 1,040 |
| 2003-08-06 | 1,027 | 1,029 | 1,015 | 1,020 | 5,800 | 1,020 |
| 2003-08-05 | 1,034 | 1,034 | 1,010 | 1,010 | 1,700 | 1,010 |
| 2003-08-04 | 1,029 | 1,038 | 1,000 | 1,001 | 7,300 | 1,001 |
| 2003-08-01 | 1,030 | 1,030 | 1,011 | 1,020 | 12,900 | 1,020 |
| 2003-07-31 | 1,000 | 1,010 | 1,000 | 1,010 | 18,200 | 1,010 |
| 2003-07-30 | 1,000 | 1,000 | 990 | 995 | 8,800 | 995 |
| 2003-07-29 | 1,030 | 1,030 | 1,008 | 1,009 | 6,400 | 1,009 |
| 2003-07-28 | 1,020 | 1,020 | 1,009 | 1,020 | 7,800 | 1,020 |
| 2003-07-25 | 1,085 | 1,085 | 993 | 1,000 | 23,500 | 1,000 |
| 2003-07-24 | 1,049 | 1,050 | 1,039 | 1,049 | 9,800 | 1,049 |
| 2003-07-23 | 1,061 | 1,069 | 1,011 | 1,020 | 17,300 | 1,020 |
| 2003-07-22 | 1,074 | 1,074 | 1,054 | 1,055 | 3,700 | 1,055 |
| 2003-07-18 | 1,050 | 1,083 | 1,050 | 1,069 | 4,300 | 1,069 |
| 2003-07-17 | 1,090 | 1,090 | 1,050 | 1,085 | 5,900 | 1,085 |
| 2003-07-16 | 1,138 | 1,139 | 1,097 | 1,117 | 6,700 | 1,117 |
| 2003-07-15 | 1,100 | 1,150 | 1,080 | 1,135 | 15,300 | 1,135 |
| 2003-07-14 | 1,100 | 1,100 | 1,069 | 1,069 | 2,200 | 1,069 |
| 2003-07-11 | 1,091 | 1,100 | 1,080 | 1,091 | 8,300 | 1,091 |
| 2003-07-10 | 1,100 | 1,100 | 1,090 | 1,091 | 3,500 | 1,091 |
| 2003-07-09 | 1,080 | 1,100 | 1,075 | 1,100 | 8,500 | 1,100 |
| 2003-07-08 | 1,090 | 1,095 | 1,072 | 1,072 | 10,600 | 1,072 |
| 2003-07-07 | 1,051 | 1,100 | 1,051 | 1,070 | 12,900 | 1,070 |
| 2003-07-04 | 1,050 | 1,051 | 1,030 | 1,032 | 4,800 | 1,032 |
| 2003-07-03 | 1,093 | 1,095 | 1,030 | 1,030 | 15,000 | 1,030 |
| 2003-07-02 | 1,115 | 1,115 | 1,078 | 1,093 | 15,700 | 1,093 |
| 2003-07-01 | 1,021 | 1,050 | 1,021 | 1,035 | 13,600 | 1,035 |
| 2003-06-30 | 1,002 | 1,021 | 1,000 | 1,021 | 10,700 | 1,021 |
| 2003-06-27 | 999 | 1,000 | 994 | 1,000 | 13,300 | 1,000 |
| 2003-06-26 | 998 | 998 | 990 | 996 | 3,600 | 996 |
| 2003-06-25 | 999 | 999 | 995 | 999 | 6,000 | 999 |
| 2003-06-24 | 998 | 998 | 990 | 992 | 4,100 | 992 |
| 2003-06-23 | 990 | 999 | 981 | 999 | 9,500 | 999 |
| 2003-06-20 | 990 | 990 | 979 | 986 | 7,200 | 986 |
| 2003-06-19 | 975 | 998 | 975 | 976 | 10,700 | 976 |
| 2003-06-18 | 994 | 994 | 973 | 975 | 11,900 | 975 |
| 2003-06-17 | 980 | 1,000 | 975 | 976 | 20,800 | 976 |
| 2003-06-16 | 1,000 | 1,000 | 983 | 985 | 12,500 | 985 |
| 2003-06-13 | 996 | 996 | 989 | 995 | 8,100 | 995 |
| 2003-06-12 | 997 | 997 | 972 | 975 | 3,100 | 975 |
| 2003-06-11 | 979 | 995 | 979 | 983 | 5,900 | 983 |
| 2003-06-10 | 980 | 990 | 970 | 980 | 7,100 | 980 |
| 2003-06-09 | 990 | 990 | 978 | 978 | 6,500 | 978 |
| 2003-06-06 | 984 | 984 | 970 | 970 | 5,800 | 970 |
| 2003-06-05 | 988 | 988 | 963 | 964 | 10,500 | 964 |
| 2003-06-04 | 990 | 993 | 981 | 989 | 2,500 | 989 |
| 2003-06-03 | 987 | 990 | 960 | 970 | 12,400 | 970 |
| 2003-06-02 | 1,000 | 1,000 | 985 | 987 | 9,300 | 987 |
| 2003-05-30 | 992 | 992 | 975 | 975 | 19,600 | 975 |
| 2003-05-29 | 983 | 998 | 980 | 992 | 4,900 | 992 |
| 2003-05-28 | 1,000 | 1,020 | 995 | 1,003 | 7,400 | 1,003 |
| 2003-05-27 | 1,006 | 1,008 | 973 | 973 | 12,100 | 973 |
| 2003-05-26 | 1,038 | 1,038 | 1,011 | 1,035 | 3,900 | 1,035 |
| 2003-05-23 | 1,006 | 1,010 | 1,000 | 1,001 | 5,000 | 1,001 |
| 2003-05-22 | 1,005 | 1,010 | 1,005 | 1,005 | 1,100 | 1,005 |
| 2003-05-21 | 1,038 | 1,038 | 1,004 | 1,008 | 4,900 | 1,008 |
| 2003-05-20 | 1,024 | 1,024 | 1,017 | 1,022 | 6,100 | 1,022 |
| 2003-05-19 | 1,030 | 1,030 | 1,015 | 1,023 | 4,200 | 1,023 |
| 2003-05-16 | 1,039 | 1,039 | 1,010 | 1,010 | 6,200 | 1,010 |
| 2003-05-15 | 1,016 | 1,030 | 1,010 | 1,024 | 6,200 | 1,024 |
| 2003-05-14 | 1,046 | 1,046 | 1,008 | 1,010 | 4,500 | 1,010 |
| 2003-05-13 | 999 | 1,020 | 999 | 1,006 | 5,200 | 1,006 |
| 2003-05-12 | 1,025 | 1,040 | 1,023 | 1,039 | 6,600 | 1,039 |
| 2003-05-09 | 1,049 | 1,050 | 994 | 1,020 | 9,600 | 1,020 |
| 2003-05-08 | 1,040 | 1,048 | 990 | 999 | 13,100 | 999 |
| 2003-05-07 | 1,080 | 1,080 | 1,031 | 1,040 | 32,000 | 1,040 |
| 2003-05-02 | 896 | 896 | 893 | 893 | 1,000 | 893 |
| 2003-05-01 | 884 | 896 | 880 | 896 | 1,800 | 896 |
| 2003-04-30 | 900 | 900 | 881 | 884 | 3,000 | 884 |
| 2003-04-28 | 891 | 891 | 888 | 889 | 3,300 | 889 |
| 2003-04-25 | 910 | 910 | 888 | 888 | 2,700 | 888 |
| 2003-04-24 | 895 | 900 | 890 | 890 | 2,000 | 890 |
| 2003-04-23 | 888 | 900 | 888 | 900 | 1,400 | 900 |
| 2003-04-22 | 897 | 901 | 888 | 888 | 3,700 | 888 |
| 2003-04-21 | 910 | 910 | 890 | 895 | 4,700 | 895 |
| 2003-04-18 | 900 | 900 | 888 | 895 | 2,700 | 895 |
| 2003-04-17 | 900 | 900 | 894 | 895 | 2,000 | 895 |
| 2003-04-16 | 893 | 900 | 893 | 899 | 1,400 | 899 |
| 2003-04-15 | 890 | 900 | 887 | 900 | 2,900 | 900 |
| 2003-04-14 | 893 | 900 | 890 | 890 | 3,900 | 890 |
| 2003-04-11 | 897 | 907 | 894 | 894 | 3,400 | 894 |
| 2003-04-10 | 909 | 909 | 896 | 896 | 1,100 | 896 |
| 2003-04-09 | 900 | 910 | 900 | 910 | 800 | 910 |
| 2003-04-08 | 900 | 910 | 896 | 909 | 3,300 | 909 |
| 2003-04-07 | 915 | 915 | 895 | 895 | 4,200 | 895 |
| 2003-04-04 | 920 | 920 | 901 | 920 | 1,300 | 920 |
| 2003-04-03 | 918 | 922 | 918 | 921 | 2,100 | 921 |
| 2003-04-02 | 919 | 920 | 906 | 906 | 1,500 | 906 |
| 2003-04-01 | 909 | 919 | 909 | 919 | 3,600 | 919 |
| 2003-03-31 | 948 | 948 | 910 | 910 | 2,600 | 910 |
| 2003-03-28 | 941 | 950 | 922 | 950 | 11,700 | 950 |
| 2003-03-27 | 926 | 945 | 926 | 940 | 3,600 | 940 |
| 2003-03-26 | 920 | 930 | 920 | 925 | 4,100 | 925 |
| 2003-03-25 | 979 | 979 | 970 | 974 | 5,300 | 974 |
| 2003-03-24 | 940 | 985 | 940 | 982 | 6,700 | 982 |
| 2003-03-20 | 927 | 940 | 927 | 940 | 2,000 | 940 |
| 2003-03-19 | 930 | 931 | 923 | 923 | 4,800 | 923 |
| 2003-03-18 | 930 | 937 | 923 | 930 | 4,800 | 930 |
| 2003-03-17 | 925 | 930 | 920 | 930 | 3,600 | 930 |
| 2003-03-14 | 921 | 946 | 921 | 923 | 9,000 | 923 |
| 2003-03-13 | 920 | 928 | 920 | 921 | 600 | 921 |
| 2003-03-12 | 932 | 932 | 920 | 920 | 1,900 | 920 |
| 2003-03-11 | 915 | 930 | 915 | 915 | 2,300 | 915 |
| 2003-03-10 | 930 | 930 | 912 | 920 | 4,400 | 920 |
| 2003-03-07 | 955 | 955 | 938 | 940 | 2,100 | 940 |
| 2003-03-06 | 938 | 955 | 938 | 943 | 2,000 | 943 |
| 2003-03-05 | 950 | 950 | 935 | 937 | 1,700 | 937 |
| 2003-03-04 | 949 | 950 | 942 | 948 | 3,200 | 948 |
| 2003-03-03 | 920 | 939 | 920 | 939 | 3,500 | 939 |
| 2003-02-28 | 924 | 927 | 916 | 920 | 2,200 | 920 |
| 2003-02-27 | 920 | 925 | 920 | 924 | 3,500 | 924 |
| 2003-02-26 | 930 | 931 | 920 | 920 | 1,300 | 920 |
| 2003-02-25 | 970 | 970 | 920 | 920 | 8,300 | 920 |
| 2003-02-24 | 949 | 955 | 940 | 940 | 3,200 | 940 |
| 2003-02-21 | 940 | 940 | 932 | 939 | 1,200 | 939 |
| 2003-02-20 | 920 | 921 | 920 | 921 | 1,700 | 921 |
| 2003-02-19 | 936 | 942 | 921 | 921 | 5,000 | 921 |
| 2003-02-18 | 930 | 955 | 930 | 932 | 6,500 | 932 |
| 2003-02-17 | 940 | 950 | 930 | 930 | 4,700 | 930 |
| 2003-02-14 | 921 | 929 | 920 | 929 | 3,700 | 929 |
| 2003-02-13 | 921 | 921 | 909 | 920 | 2,900 | 920 |
| 2003-02-12 | 908 | 930 | 906 | 920 | 11,500 | 920 |
| 2003-02-10 | 916 | 919 | 905 | 905 | 4,300 | 905 |
| 2003-02-07 | 930 | 930 | 901 | 917 | 6,800 | 917 |
| 2003-02-06 | 930 | 930 | 910 | 910 | 6,700 | 910 |
| 2003-02-05 | 924 | 924 | 904 | 915 | 2,400 | 915 |
| 2003-02-04 | 919 | 939 | 900 | 928 | 3,500 | 928 |
| 2003-02-03 | 905 | 920 | 895 | 920 | 5,300 | 920 |
| 2003-01-31 | 918 | 918 | 900 | 907 | 3,900 | 907 |
| 2003-01-30 | 919 | 922 | 895 | 909 | 7,900 | 909 |
| 2003-01-29 | 927 | 930 | 900 | 918 | 19,200 | 918 |
| 2003-01-28 | 961 | 961 | 925 | 925 | 8,600 | 925 |
| 2003-01-27 | 960 | 960 | 930 | 931 | 4,800 | 931 |
| 2003-01-24 | 930 | 946 | 930 | 937 | 29,600 | 937 |
| 2003-01-23 | 930 | 940 | 926 | 929 | 18,500 | 929 |
| 2003-01-22 | 947 | 947 | 928 | 928 | 12,500 | 928 |
| 2003-01-21 | 950 | 964 | 943 | 943 | 4,700 | 943 |
| 2003-01-20 | 958 | 978 | 948 | 948 | 5,300 | 948 |
| 2003-01-17 | 940 | 944 | 933 | 938 | 21,200 | 938 |
| 2003-01-16 | 950 | 965 | 946 | 949 | 4,900 | 949 |
| 2003-01-15 | 940 | 961 | 940 | 950 | 8,700 | 950 |
| 2003-01-14 | 924 | 940 | 924 | 940 | 7,700 | 940 |
| 2003-01-10 | 952 | 970 | 949 | 954 | 4,200 | 954 |
| 2003-01-09 | 980 | 980 | 960 | 970 | 2,800 | 970 |
| 2003-01-08 | 985 | 993 | 980 | 990 | 5,300 | 990 |
| 2003-01-07 | 1,050 | 1,050 | 1,001 | 1,023 | 5,200 | 1,023 |
| 2003-01-06 | 1,025 | 1,045 | 1,025 | 1,044 | 2,100 | 1,044 |
分割・併合履歴 ： なし
