4679 (株)田谷 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 999 | 999 | 990 | 990 | 4,200 | 990 |
| 2005-12-29 | 999 | 999 | 989 | 990 | 7,300 | 990 |
| 2005-12-28 | 995 | 995 | 975 | 988 | 5,700 | 988 |
| 2005-12-27 | 985 | 991 | 978 | 984 | 8,500 | 984 |
| 2005-12-26 | 993 | 995 | 970 | 992 | 24,700 | 992 |
| 2005-12-22 | 955 | 965 | 940 | 948 | 9,500 | 948 |
| 2005-12-21 | 970 | 973 | 955 | 955 | 8,400 | 955 |
| 2005-12-20 | 973 | 974 | 965 | 970 | 4,900 | 970 |
| 2005-12-19 | 980 | 983 | 971 | 972 | 8,300 | 972 |
| 2005-12-16 | 971 | 979 | 970 | 979 | 3,600 | 979 |
| 2005-12-15 | 967 | 990 | 967 | 971 | 13,800 | 971 |
| 2005-12-14 | 975 | 985 | 973 | 974 | 4,300 | 974 |
| 2005-12-13 | 985 | 985 | 977 | 977 | 6,400 | 977 |
| 2005-12-12 | 970 | 990 | 970 | 985 | 8,900 | 985 |
| 2005-12-09 | 960 | 975 | 956 | 970 | 11,200 | 970 |
| 2005-12-08 | 970 | 979 | 962 | 969 | 6,200 | 969 |
| 2005-12-07 | 980 | 980 | 970 | 971 | 6,200 | 971 |
| 2005-12-06 | 990 | 990 | 973 | 976 | 10,600 | 976 |
| 2005-12-05 | 991 | 997 | 990 | 995 | 17,200 | 995 |
| 2005-12-02 | 965 | 988 | 950 | 986 | 20,900 | 986 |
| 2005-12-01 | 955 | 968 | 955 | 968 | 11,900 | 968 |
| 2005-11-30 | 950 | 979 | 950 | 956 | 14,800 | 956 |
| 2005-11-29 | 945 | 950 | 940 | 950 | 4,700 | 950 |
| 2005-11-28 | 933 | 949 | 933 | 938 | 9,700 | 938 |
| 2005-11-25 | 924 | 932 | 916 | 932 | 11,200 | 932 |
| 2005-11-24 | 916 | 922 | 912 | 921 | 8,800 | 921 |
| 2005-11-22 | 915 | 917 | 907 | 917 | 3,900 | 917 |
| 2005-11-21 | 919 | 919 | 907 | 907 | 8,300 | 907 |
| 2005-11-18 | 909 | 918 | 909 | 918 | 9,700 | 918 |
| 2005-11-17 | 914 | 914 | 903 | 913 | 6,100 | 913 |
| 2005-11-16 | 907 | 910 | 901 | 909 | 5,400 | 909 |
| 2005-11-15 | 909 | 909 | 903 | 907 | 4,000 | 907 |
| 2005-11-14 | 918 | 918 | 903 | 910 | 10,400 | 910 |
| 2005-11-11 | 906 | 913 | 901 | 912 | 20,200 | 912 |
| 2005-11-10 | 903 | 912 | 900 | 912 | 8,900 | 912 |
| 2005-11-09 | 900 | 911 | 898 | 898 | 22,900 | 898 |
| 2005-11-08 | 903 | 903 | 898 | 898 | 8,000 | 898 |
| 2005-11-07 | 902 | 905 | 897 | 905 | 4,900 | 905 |
| 2005-11-04 | 901 | 901 | 895 | 901 | 4,600 | 901 |
| 2005-11-02 | 898 | 904 | 897 | 902 | 6,000 | 902 |
| 2005-11-01 | 893 | 899 | 893 | 897 | 3,500 | 897 |
| 2005-10-31 | 895 | 902 | 892 | 893 | 9,500 | 893 |
| 2005-10-28 | 905 | 910 | 890 | 904 | 11,900 | 904 |
| 2005-10-27 | 893 | 905 | 893 | 900 | 3,900 | 900 |
| 2005-10-26 | 905 | 905 | 890 | 900 | 7,700 | 900 |
| 2005-10-25 | 910 | 910 | 903 | 904 | 8,100 | 904 |
| 2005-10-24 | 890 | 895 | 890 | 890 | 5,400 | 890 |
| 2005-10-21 | 875 | 889 | 870 | 889 | 9,400 | 889 |
| 2005-10-20 | 880 | 882 | 876 | 878 | 8,600 | 878 |
| 2005-10-19 | 882 | 883 | 875 | 876 | 7,900 | 876 |
| 2005-10-18 | 878 | 890 | 878 | 881 | 10,300 | 881 |
| 2005-10-17 | 888 | 888 | 877 | 878 | 7,700 | 878 |
| 2005-10-14 | 880 | 890 | 880 | 881 | 6,700 | 881 |
| 2005-10-13 | 890 | 890 | 877 | 880 | 13,600 | 880 |
| 2005-10-12 | 891 | 892 | 883 | 883 | 10,000 | 883 |
| 2005-10-11 | 893 | 894 | 888 | 890 | 3,400 | 890 |
| 2005-10-07 | 894 | 898 | 890 | 890 | 4,300 | 890 |
| 2005-10-06 | 897 | 897 | 890 | 890 | 2,900 | 890 |
| 2005-10-05 | 902 | 902 | 892 | 900 | 2,200 | 900 |
| 2005-10-04 | 892 | 905 | 892 | 903 | 5,600 | 903 |
| 2005-10-03 | 906 | 906 | 886 | 892 | 8,000 | 892 |
| 2005-09-30 | 909 | 909 | 876 | 881 | 10,600 | 881 |
| 2005-09-29 | 910 | 910 | 895 | 900 | 5,800 | 900 |
| 2005-09-28 | 895 | 900 | 893 | 900 | 5,800 | 900 |
| 2005-09-27 | 890 | 898 | 890 | 890 | 8,400 | 890 |
| 2005-09-26 | 914 | 920 | 913 | 920 | 16,000 | 920 |
| 2005-09-22 | 909 | 915 | 909 | 914 | 9,500 | 914 |
| 2005-09-21 | 920 | 920 | 910 | 910 | 15,700 | 910 |
| 2005-09-20 | 916 | 918 | 913 | 918 | 5,900 | 918 |
| 2005-09-16 | 909 | 914 | 909 | 914 | 6,600 | 914 |
| 2005-09-15 | 912 | 913 | 908 | 908 | 10,500 | 908 |
| 2005-09-14 | 914 | 914 | 910 | 911 | 4,700 | 911 |
| 2005-09-13 | 911 | 914 | 910 | 914 | 5,400 | 914 |
| 2005-09-12 | 910 | 912 | 909 | 910 | 3,500 | 910 |
| 2005-09-09 | 910 | 910 | 908 | 909 | 11,200 | 909 |
| 2005-09-08 | 911 | 911 | 906 | 910 | 5,900 | 910 |
| 2005-09-07 | 915 | 915 | 908 | 910 | 2,000 | 910 |
| 2005-09-06 | 908 | 914 | 907 | 907 | 4,900 | 907 |
| 2005-09-05 | 907 | 914 | 906 | 912 | 5,200 | 912 |
| 2005-09-02 | 905 | 910 | 905 | 907 | 2,200 | 907 |
| 2005-09-01 | 904 | 905 | 901 | 902 | 2,900 | 902 |
| 2005-08-31 | 908 | 908 | 903 | 904 | 1,600 | 904 |
| 2005-08-30 | 906 | 910 | 905 | 906 | 3,400 | 906 |
| 2005-08-29 | 905 | 910 | 905 | 910 | 3,100 | 910 |
| 2005-08-26 | 905 | 905 | 900 | 905 | 5,400 | 905 |
| 2005-08-25 | 907 | 908 | 905 | 906 | 3,200 | 906 |
| 2005-08-24 | 906 | 910 | 900 | 907 | 8,300 | 907 |
| 2005-08-23 | 910 | 910 | 901 | 905 | 4,400 | 905 |
| 2005-08-22 | 902 | 910 | 901 | 910 | 5,600 | 910 |
| 2005-08-19 | 902 | 905 | 898 | 905 | 4,900 | 905 |
| 2005-08-18 | 900 | 912 | 900 | 902 | 3,400 | 902 |
| 2005-08-17 | 909 | 910 | 901 | 901 | 3,100 | 901 |
| 2005-08-16 | 900 | 909 | 900 | 909 | 3,300 | 909 |
| 2005-08-15 | 910 | 911 | 902 | 902 | 3,200 | 902 |
| 2005-08-12 | 910 | 910 | 902 | 909 | 1,400 | 909 |
| 2005-08-11 | 915 | 915 | 910 | 913 | 1,000 | 913 |
| 2005-08-10 | 897 | 901 | 888 | 900 | 4,100 | 900 |
| 2005-08-09 | 875 | 884 | 875 | 884 | 1,200 | 884 |
| 2005-08-08 | 873 | 886 | 870 | 873 | 7,500 | 873 |
| 2005-08-05 | 875 | 888 | 873 | 874 | 6,400 | 874 |
| 2005-08-04 | 891 | 900 | 871 | 875 | 11,100 | 875 |
| 2005-08-03 | 903 | 903 | 900 | 901 | 4,200 | 901 |
| 2005-08-02 | 910 | 910 | 902 | 902 | 4,500 | 902 |
| 2005-08-01 | 916 | 916 | 910 | 910 | 3,600 | 910 |
| 2005-07-29 | 919 | 919 | 902 | 910 | 3,900 | 910 |
| 2005-07-28 | 919 | 919 | 910 | 919 | 3,200 | 919 |
| 2005-07-27 | 918 | 921 | 917 | 919 | 2,300 | 919 |
| 2005-07-26 | 928 | 928 | 910 | 924 | 4,500 | 924 |
| 2005-07-25 | 929 | 929 | 904 | 928 | 10,300 | 928 |
| 2005-07-22 | 914 | 914 | 900 | 909 | 6,300 | 909 |
| 2005-07-21 | 915 | 915 | 886 | 914 | 7,500 | 914 |
| 2005-07-20 | 904 | 905 | 895 | 896 | 6,500 | 896 |
| 2005-07-19 | 889 | 904 | 889 | 904 | 9,300 | 904 |
| 2005-07-15 | 890 | 890 | 883 | 889 | 5,600 | 889 |
| 2005-07-14 | 889 | 889 | 885 | 887 | 2,500 | 887 |
| 2005-07-13 | 881 | 889 | 876 | 889 | 5,300 | 889 |
| 2005-07-12 | 880 | 883 | 878 | 880 | 3,200 | 880 |
| 2005-07-11 | 877 | 880 | 877 | 880 | 3,900 | 880 |
| 2005-07-08 | 868 | 879 | 868 | 875 | 3,800 | 875 |
| 2005-07-07 | 868 | 868 | 866 | 868 | 3,100 | 868 |
| 2005-07-06 | 868 | 869 | 867 | 869 | 6,800 | 869 |
| 2005-07-05 | 867 | 870 | 867 | 868 | 1,900 | 868 |
| 2005-07-04 | 865 | 870 | 865 | 870 | 3,400 | 870 |
| 2005-07-01 | 863 | 870 | 862 | 863 | 4,900 | 863 |
| 2005-06-30 | 860 | 869 | 860 | 863 | 4,200 | 863 |
| 2005-06-29 | 867 | 867 | 859 | 860 | 8,300 | 860 |
| 2005-06-28 | 867 | 870 | 857 | 868 | 4,900 | 868 |
| 2005-06-27 | 880 | 880 | 867 | 868 | 5,200 | 868 |
| 2005-06-24 | 862 | 869 | 860 | 866 | 4,500 | 866 |
| 2005-06-23 | 870 | 870 | 862 | 862 | 4,800 | 862 |
| 2005-06-22 | 867 | 870 | 865 | 870 | 7,000 | 870 |
| 2005-06-21 | 865 | 865 | 860 | 864 | 1,700 | 864 |
| 2005-06-20 | 860 | 864 | 858 | 859 | 3,100 | 859 |
| 2005-06-17 | 865 | 865 | 850 | 860 | 11,100 | 860 |
| 2005-06-16 | 859 | 861 | 851 | 856 | 2,500 | 856 |
| 2005-06-15 | 859 | 859 | 855 | 857 | 3,500 | 857 |
| 2005-06-14 | 861 | 862 | 858 | 858 | 3,000 | 858 |
| 2005-06-13 | 861 | 861 | 860 | 861 | 2,800 | 861 |
| 2005-06-10 | 860 | 865 | 859 | 860 | 7,700 | 860 |
| 2005-06-09 | 863 | 864 | 860 | 860 | 4,600 | 860 |
| 2005-06-08 | 865 | 868 | 863 | 863 | 1,900 | 863 |
| 2005-06-07 | 865 | 872 | 861 | 871 | 5,000 | 871 |
| 2005-06-06 | 862 | 872 | 862 | 869 | 3,400 | 869 |
| 2005-06-03 | 861 | 870 | 861 | 865 | 3,200 | 865 |
| 2005-06-02 | 861 | 875 | 860 | 861 | 3,200 | 861 |
| 2005-06-01 | 857 | 873 | 857 | 870 | 2,200 | 870 |
| 2005-05-31 | 859 | 876 | 859 | 876 | 3,700 | 876 |
| 2005-05-30 | 855 | 875 | 855 | 858 | 2,600 | 858 |
| 2005-05-27 | 865 | 873 | 856 | 856 | 1,900 | 856 |
| 2005-05-26 | 874 | 874 | 862 | 864 | 1,200 | 864 |
| 2005-05-25 | 880 | 880 | 875 | 875 | 1,400 | 875 |
| 2005-05-24 | 878 | 878 | 863 | 876 | 2,300 | 876 |
| 2005-05-23 | 878 | 878 | 855 | 860 | 2,600 | 860 |
| 2005-05-20 | 872 | 879 | 857 | 867 | 3,300 | 867 |
| 2005-05-19 | 878 | 878 | 875 | 875 | 1,600 | 875 |
| 2005-05-18 | 851 | 875 | 851 | 855 | 1,400 | 855 |
| 2005-05-17 | 875 | 877 | 861 | 861 | 2,900 | 861 |
| 2005-05-16 | 874 | 889 | 874 | 877 | 3,400 | 877 |
| 2005-05-13 | 880 | 889 | 874 | 874 | 2,100 | 874 |
| 2005-05-12 | 876 | 880 | 876 | 880 | 1,900 | 880 |
| 2005-05-11 | 870 | 890 | 865 | 878 | 2,900 | 878 |
| 2005-05-10 | 855 | 869 | 855 | 865 | 3,100 | 865 |
| 2005-05-09 | 851 | 851 | 851 | 851 | 500 | 851 |
| 2005-05-06 | 853 | 858 | 853 | 858 | 5,400 | 858 |
| 2005-05-02 | 860 | 865 | 860 | 860 | 2,500 | 860 |
| 2005-04-28 | 851 | 865 | 851 | 865 | 1,600 | 865 |
| 2005-04-27 | 855 | 855 | 851 | 851 | 3,000 | 851 |
| 2005-04-26 | 866 | 866 | 858 | 860 | 3,900 | 860 |
| 2005-04-25 | 870 | 871 | 867 | 867 | 3,200 | 867 |
| 2005-04-22 | 870 | 870 | 867 | 870 | 3,300 | 870 |
| 2005-04-21 | 865 | 867 | 857 | 866 | 3,000 | 866 |
| 2005-04-20 | 862 | 862 | 860 | 861 | 2,900 | 861 |
| 2005-04-19 | 842 | 856 | 842 | 856 | 5,200 | 856 |
| 2005-04-18 | 871 | 871 | 835 | 841 | 8,300 | 841 |
| 2005-04-15 | 887 | 887 | 870 | 874 | 10,500 | 874 |
| 2005-04-14 | 890 | 890 | 888 | 889 | 1,400 | 889 |
| 2005-04-13 | 893 | 899 | 890 | 899 | 3,300 | 899 |
| 2005-04-12 | 895 | 900 | 893 | 893 | 1,700 | 893 |
| 2005-04-11 | 903 | 906 | 892 | 899 | 4,000 | 899 |
| 2005-04-08 | 889 | 900 | 885 | 899 | 3,200 | 899 |
| 2005-04-07 | 893 | 893 | 888 | 893 | 2,600 | 893 |
| 2005-04-06 | 892 | 894 | 892 | 893 | 1,900 | 893 |
| 2005-04-05 | 906 | 911 | 890 | 892 | 4,000 | 892 |
| 2005-04-04 | 900 | 905 | 890 | 905 | 3,300 | 905 |
| 2005-04-01 | 890 | 900 | 880 | 900 | 6,600 | 900 |
| 2005-03-31 | 898 | 898 | 885 | 888 | 1,900 | 888 |
| 2005-03-30 | 900 | 903 | 875 | 877 | 8,600 | 877 |
| 2005-03-29 | 920 | 930 | 900 | 901 | 8,000 | 901 |
| 2005-03-28 | 892 | 949 | 892 | 949 | 17,800 | 949 |
| 2005-03-25 | 980 | 989 | 975 | 987 | 20,200 | 987 |
| 2005-03-24 | 980 | 980 | 970 | 979 | 18,200 | 979 |
| 2005-03-23 | 971 | 975 | 968 | 975 | 16,600 | 975 |
| 2005-03-22 | 960 | 966 | 954 | 963 | 17,200 | 963 |
| 2005-03-18 | 945 | 955 | 942 | 952 | 10,600 | 952 |
| 2005-03-17 | 935 | 940 | 933 | 940 | 6,500 | 940 |
| 2005-03-16 | 930 | 936 | 926 | 933 | 8,100 | 933 |
| 2005-03-15 | 941 | 942 | 930 | 930 | 3,900 | 930 |
| 2005-03-14 | 950 | 950 | 920 | 948 | 10,200 | 948 |
| 2005-03-11 | 955 | 956 | 945 | 946 | 20,900 | 946 |
| 2005-03-10 | 923 | 939 | 923 | 933 | 14,300 | 933 |
| 2005-03-09 | 919 | 925 | 919 | 923 | 5,300 | 923 |
| 2005-03-08 | 915 | 920 | 915 | 919 | 3,500 | 919 |
| 2005-03-07 | 924 | 924 | 920 | 923 | 4,500 | 923 |
| 2005-03-04 | 907 | 919 | 904 | 915 | 10,100 | 915 |
| 2005-03-03 | 900 | 908 | 900 | 907 | 5,700 | 907 |
| 2005-03-02 | 898 | 900 | 894 | 900 | 7,200 | 900 |
| 2005-03-01 | 890 | 897 | 888 | 894 | 4,600 | 894 |
| 2005-02-28 | 890 | 890 | 887 | 887 | 4,600 | 887 |
| 2005-02-25 | 898 | 898 | 887 | 890 | 4,500 | 890 |
| 2005-02-24 | 888 | 888 | 885 | 887 | 1,700 | 887 |
| 2005-02-23 | 890 | 890 | 887 | 889 | 3,500 | 889 |
| 2005-02-22 | 888 | 890 | 887 | 889 | 1,600 | 889 |
| 2005-02-21 | 887 | 887 | 886 | 886 | 800 | 886 |
| 2005-02-18 | 881 | 888 | 881 | 887 | 1,800 | 887 |
| 2005-02-17 | 890 | 895 | 885 | 890 | 2,900 | 890 |
| 2005-02-16 | 899 | 900 | 891 | 892 | 3,500 | 892 |
| 2005-02-15 | 894 | 894 | 890 | 894 | 1,500 | 894 |
| 2005-02-14 | 882 | 894 | 881 | 889 | 4,400 | 889 |
| 2005-02-10 | 884 | 890 | 880 | 883 | 2,300 | 883 |
| 2005-02-09 | 877 | 884 | 877 | 884 | 4,100 | 884 |
| 2005-02-08 | 879 | 879 | 874 | 876 | 3,400 | 876 |
| 2005-02-07 | 874 | 879 | 874 | 879 | 2,200 | 879 |
| 2005-02-04 | 880 | 880 | 874 | 874 | 6,900 | 874 |
| 2005-02-03 | 881 | 889 | 881 | 881 | 2,700 | 881 |
| 2005-02-02 | 880 | 881 | 877 | 878 | 5,500 | 878 |
| 2005-02-01 | 875 | 880 | 875 | 878 | 2,500 | 878 |
| 2005-01-31 | 875 | 878 | 871 | 876 | 4,500 | 876 |
| 2005-01-28 | 870 | 876 | 870 | 874 | 5,000 | 874 |
| 2005-01-27 | 880 | 880 | 871 | 874 | 7,600 | 874 |
| 2005-01-26 | 880 | 880 | 871 | 875 | 2,000 | 875 |
| 2005-01-25 | 875 | 880 | 869 | 877 | 6,700 | 877 |
| 2005-01-24 | 870 | 870 | 865 | 869 | 2,400 | 869 |
| 2005-01-21 | 870 | 870 | 861 | 865 | 1,700 | 865 |
| 2005-01-20 | 862 | 870 | 861 | 870 | 4,100 | 870 |
| 2005-01-19 | 862 | 869 | 862 | 864 | 4,100 | 864 |
| 2005-01-18 | 867 | 873 | 861 | 861 | 6,800 | 861 |
| 2005-01-17 | 858 | 875 | 855 | 866 | 6,900 | 866 |
| 2005-01-14 | 855 | 856 | 848 | 854 | 4,500 | 854 |
| 2005-01-13 | 853 | 858 | 848 | 857 | 6,000 | 857 |
| 2005-01-12 | 858 | 858 | 849 | 857 | 5,200 | 857 |
| 2005-01-11 | 860 | 860 | 851 | 858 | 3,600 | 858 |
| 2005-01-07 | 856 | 856 | 849 | 849 | 1,400 | 849 |
| 2005-01-06 | 850 | 855 | 848 | 850 | 3,900 | 850 |
| 2005-01-05 | 860 | 860 | 841 | 846 | 2,800 | 846 |
| 2005-01-04 | 880 | 880 | 853 | 853 | 5,100 | 853 |
分割・併合履歴 ： なし
