4679 (株)田谷の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	840	859	839	856	6,400	856
2004-12-29	840	848	835	848	7,400	848
2004-12-28	825	840	825	830	5,900	830
2004-12-27	815	823	815	823	10,000	823
2004-12-24	814	820	813	817	10,000	817
2004-12-22	809	814	808	814	5,600	814
2004-12-21	808	814	808	809	3,500	809
2004-12-20	809	810	808	810	7,000	810
2004-12-17	811	815	809	809	2,600	809
2004-12-16	819	819	812	812	1,600	812
2004-12-15	805	819	805	817	1,200	817
2004-12-14	801	819	801	819	3,700	819
2004-12-13	815	822	808	818	4,100	818
2004-12-10	812	822	812	822	4,900	822
2004-12-09	824	824	815	815	1,100	815
2004-12-08	822	830	814	816	6,100	816
2004-12-07	835	836	821	821	4,100	821
2004-12-06	826	835	826	835	3,200	835
2004-12-03	825	828	825	826	600	826
2004-12-02	829	830	825	829	3,200	829
2004-12-01	824	829	823	829	3,300	829
2004-11-30	825	825	822	823	2,100	823
2004-11-29	825	829	825	826	3,000	826
2004-11-26	821	823	821	822	2,300	822
2004-11-25	830	830	825	825	4,200	825
2004-11-24	821	828	821	827	2,900	827
2004-11-22	815	819	815	819	2,300	819
2004-11-19	824	827	822	824	3,700	824
2004-11-18	829	829	823	824	1,400	824
2004-11-17	828	828	821	822	2,200	822
2004-11-16	829	830	823	823	4,900	823
2004-11-15	826	833	821	830	5,400	830
2004-11-12	820	824	820	823	3,700	823
2004-11-11	821	824	820	820	2,800	820
2004-11-10	835	835	824	832	3,600	832
2004-11-09	820	829	820	829	6,300	829
2004-11-08	830	830	822	823	4,400	823
2004-11-05	825	830	825	830	3,300	830
2004-11-04	823	825	821	821	1,700	821
2004-11-02	821	823	820	823	1,300	823
2004-11-01	814	828	814	825	1,200	825
2004-10-29	819	837	810	834	5,200	834
2004-10-28	814	835	814	835	2,000	835
2004-10-27	830	830	813	830	2,300	830
2004-10-26	812	820	806	820	3,900	820
2004-10-25	824	824	810	824	4,000	824
2004-10-22	815	829	810	829	5,400	829
2004-10-21	839	844	837	840	7,900	840
2004-10-20	835	844	825	838	6,900	838
2004-10-19	820	834	820	825	4,600	825
2004-10-18	809	818	804	818	6,300	818
2004-10-15	811	811	800	801	21,000	801
2004-10-14	835	840	816	816	17,400	816
2004-10-13	842	845	835	835	18,200	835
2004-10-12	851	854	840	841	16,200	841
2004-10-08	852	858	851	851	16,800	851
2004-10-07	857	860	852	852	10,000	852
2004-10-06	855	865	855	855	9,800	855
2004-10-05	868	870	854	854	11,400	854
2004-10-04	877	877	850	864	13,600	864
2004-10-01	880	880	875	878	3,800	878
2004-09-30	878	889	875	875	9,600	875
2004-09-29	874	910	874	908	4,800	908
2004-09-28	878	884	874	874	3,500	874
2004-09-27	881	884	874	879	5,000	879
2004-09-24	910	913	906	911	6,800	911
2004-09-22	911	918	907	918	3,700	918
2004-09-21	905	911	903	905	3,000	905
2004-09-17	910	910	903	906	5,600	906
2004-09-16	910	911	909	910	3,200	910
2004-09-15	913	916	909	909	3,400	909
2004-09-14	911	918	911	917	3,100	917
2004-09-13	908	915	908	910	4,900	910
2004-09-10	901	909	901	908	10,500	908
2004-09-09	914	917	914	914	2,600	914
2004-09-08	913	920	913	916	1,500	916
2004-09-07	911	916	911	916	6,700	916
2004-09-06	913	919	909	913	7,400	913
2004-09-03	911	914	901	910	5,800	910
2004-09-02	915	918	912	912	8,100	912
2004-09-01	912	919	912	914	6,600	914
2004-08-31	917	917	912	915	4,100	915
2004-08-30	915	920	912	918	2,000	918
2004-08-27	914	919	910	915	2,900	915
2004-08-26	914	919	905	914	2,700	914
2004-08-25	919	919	911	915	1,700	915
2004-08-24	910	910	908	910	1,100	910
2004-08-23	906	914	906	911	2,400	911
2004-08-20	899	909	899	909	400	909
2004-08-19	899	903	899	900	1,300	900
2004-08-18	899	904	899	904	1,600	904
2004-08-17	897	900	895	900	1,700	900
2004-08-16	897	904	896	904	1,100	904
2004-08-13	902	910	896	897	4,800	897
2004-08-12	909	910	908	908	1,700	908
2004-08-11	910	914	910	913	1,800	913
2004-08-10	908	910	903	910	2,700	910
2004-08-09	904	910	900	910	3,900	910
2004-08-06	897	901	895	896	2,500	896
2004-08-05	895	920	895	896	7,700	896
2004-08-04	905	914	900	908	4,700	908
2004-08-03	920	923	911	917	4,500	917
2004-08-02	914	924	914	924	3,200	924
2004-07-30	910	917	910	916	500	916
2004-07-29	901	910	901	910	1,300	910
2004-07-28	901	920	900	909	5,000	909
2004-07-27	901	905	899	900	4,900	900
2004-07-26	930	930	895	900	11,800	900
2004-07-23	880	900	880	895	9,500	895
2004-07-22	924	924	870	870	10,100	870
2004-07-21	911	917	911	917	3,700	917
2004-07-20	917	930	914	915	2,800	915
2004-07-16	916	919	913	915	2,700	915
2004-07-15	921	930	910	914	8,400	914
2004-07-14	930	935	921	924	5,000	924
2004-07-13	934	935	930	930	6,600	930
2004-07-12	928	934	921	934	11,800	934
2004-07-09	922	931	920	928	6,500	928
2004-07-08	915	929	915	929	4,100	929
2004-07-07	917	920	910	914	6,300	914
2004-07-06	925	925	915	917	8,500	917
2004-07-05	930	930	925	925	10,300	925
2004-07-02	925	934	921	928	6,300	928
2004-07-01	934	935	926	929	12,800	929
2004-06-30	921	924	918	918	5,300	918
2004-06-29	930	931	923	924	6,800	924
2004-06-28	927	932	920	929	10,600	929
2004-06-25	909	925	908	920	8,400	920
2004-06-24	902	915	902	907	11,200	907
2004-06-23	901	901	896	897	9,800	897
2004-06-22	893	900	893	900	11,400	900
2004-06-21	888	897	888	890	4,300	890
2004-06-18	897	897	885	885	6,000	885
2004-06-17	900	900	891	895	3,000	895
2004-06-16	891	900	891	896	3,800	896
2004-06-15	898	898	890	890	1,800	890
2004-06-14	892	909	891	891	5,100	891
2004-06-11	895	895	882	888	8,900	888
2004-06-10	887	890	884	890	1,600	890
2004-06-09	889	890	884	885	2,900	885
2004-06-08	891	891	885	885	2,500	885
2004-06-07	883	894	883	884	5,200	884
2004-06-04	860	884	860	883	8,600	883
2004-06-03	879	880	875	875	2,600	875
2004-06-02	882	895	877	879	3,700	879
2004-06-01	882	885	880	880	2,100	880
2004-05-31	898	898	880	880	2,700	880
2004-05-28	888	895	879	895	4,100	895
2004-05-27	887	887	885	885	1,000	885
2004-05-26	897	897	887	887	2,400	887
2004-05-25	889	889	877	887	3,400	887
2004-05-24	873	884	872	876	8,800	876
2004-05-21	870	870	866	869	4,600	869
2004-05-20	870	878	868	870	2,500	870
2004-05-19	872	872	864	867	2,700	867
2004-05-18	865	870	860	863	5,200	863
2004-05-17	860	866	860	865	7,400	865
2004-05-14	872	880	870	878	6,600	878
2004-05-13	891	891	861	870	16,300	870
2004-05-12	890	901	885	891	6,800	891
2004-05-11	895	900	890	890	8,900	890
2004-05-10	910	911	900	900	8,300	900
2004-05-07	910	920	905	911	2,100	911
2004-05-06	922	922	910	911	4,900	911
2004-04-30	925	925	919	920	11,300	920
2004-04-28	923	929	922	922	2,800	922
2004-04-27	923	925	923	923	2,000	923
2004-04-26	925	929	920	923	7,300	923
2004-04-23	921	922	917	922	2,800	922
2004-04-22	914	921	914	915	5,800	915
2004-04-21	919	921	910	915	4,700	915
2004-04-20	920	921	910	919	7,200	919
2004-04-19	931	934	924	925	6,900	925
2004-04-16	930	931	926	931	5,500	931
2004-04-15	935	937	922	928	8,300	928
2004-04-14	938	944	933	935	8,300	935
2004-04-13	931	938	931	938	2,000	938
2004-04-12	931	935	930	930	2,500	930
2004-04-09	937	937	928	928	6,300	928
2004-04-08	938	938	931	937	4,700	937
2004-04-07	937	940	930	938	3,900	938
2004-04-06	943	943	930	938	8,300	938
2004-04-05	936	944	935	936	5,600	936
2004-04-02	927	939	927	930	3,100	930
2004-04-01	929	935	926	926	4,300	926
2004-03-31	931	950	922	949	9,300	949
2004-03-30	933	937	926	929	4,000	929
2004-03-29	925	933	925	928	1,900	928
2004-03-26	937	937	910	932	8,600	932
2004-03-25	959	965	959	962	13,700	962
2004-03-24	952	964	950	958	18,300	958
2004-03-23	952	966	951	960	7,500	960
2004-03-22	966	966	950	952	12,900	952
2004-03-19	954	960	941	960	13,900	960
2004-03-18	936	955	936	946	8,300	946
2004-03-17	932	946	932	935	11,400	935
2004-03-16	950	950	930	931	13,500	931
2004-03-15	940	940	932	932	6,500	932
2004-03-12	931	936	926	926	10,600	926
2004-03-11	930	932	928	932	3,300	932
2004-03-10	935	935	930	930	8,200	930
2004-03-09	942	945	930	933	8,300	933
2004-03-08	935	940	933	936	8,300	936
2004-03-05	930	931	929	931	3,800	931
2004-03-04	924	933	922	930	5,700	930
2004-03-03	929	929	921	922	2,200	922
2004-03-02	935	935	919	920	6,700	920
2004-03-01	929	935	923	931	3,600	931
2004-02-27	915	930	910	911	5,700	911
2004-02-26	910	914	909	914	1,600	914
2004-02-25	915	915	909	909	3,100	909
2004-02-24	915	915	908	909	1,100	909
2004-02-23	915	915	906	915	2,300	915
2004-02-20	911	914	908	914	1,500	914
2004-02-19	906	915	904	909	4,200	909
2004-02-18	914	914	907	910	1,000	910
2004-02-17	904	909	904	906	1,500	906
2004-02-16	914	915	901	904	3,500	904
2004-02-13	904	910	900	900	5,900	900
2004-02-12	901	913	901	904	1,700	904
2004-02-10	900	910	900	900	8,200	900
2004-02-09	913	916	910	911	2,800	911
2004-02-06	915	923	915	923	2,200	923
2004-02-05	917	919	915	916	3,300	916
2004-02-04	918	921	916	916	3,800	916
2004-02-03	929	930	918	918	4,800	918
2004-02-02	928	930	916	930	2,900	930
2004-01-30	917	928	917	921	3,300	921
2004-01-29	921	921	917	917	3,300	917
2004-01-28	930	934	920	920	3,000	920
2004-01-27	940	940	925	927	5,500	927
2004-01-26	930	940	928	938	6,700	938
2004-01-23	930	930	916	916	4,400	916
2004-01-22	920	920	914	920	1,100	920
2004-01-21	910	929	910	920	3,200	920
2004-01-20	908	919	907	910	4,500	910
2004-01-19	907	910	907	907	1,200	907
2004-01-16	907	907	905	906	2,400	906
2004-01-15	910	910	908	910	2,000	910
2004-01-14	910	920	908	909	10,000	909
2004-01-13	920	920	905	909	3,200	909
2004-01-09	914	914	902	902	7,500	902
2004-01-08	910	914	908	910	6,100	910
2004-01-07	900	910	900	906	4,300	906
2004-01-06	913	915	901	914	6,100	914
2004-01-05	905	910	891	895	2,500	895

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 [2004年度]

4679 (株)田谷の時系列データ [2004年度]