4679 (株)田谷の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	792	792	788	788	1,300	788
2007-12-27	789	792	788	789	1,900	789
2007-12-26	785	793	785	787	2,400	787
2007-12-25	799	810	790	790	5,700	790
2007-12-21	782	797	782	790	6,900	790
2007-12-20	814	817	812	812	5,400	812
2007-12-19	821	823	821	823	2,100	823
2007-12-18	820	825	820	820	2,400	820
2007-12-17	837	837	824	826	1,300	826
2007-12-14	821	834	816	834	5,200	834
2007-12-13	835	835	828	829	2,600	829
2007-12-12	840	840	825	831	1,800	831
2007-12-11	842	842	830	830	1,900	830
2007-12-10	833	836	831	832	1,500	832
2007-12-07	823	845	822	843	3,200	843
2007-12-06	815	825	815	825	1,600	825
2007-12-05	821	826	818	825	4,200	825
2007-12-04	833	833	823	828	2,300	828
2007-12-03	844	844	836	843	900	843
2007-11-30	814	844	814	838	5,000	838
2007-11-29	817	848	817	843	7,600	843
2007-11-28	815	830	813	826	3,900	826
2007-11-27	820	824	811	821	3,400	821
2007-11-26	823	823	814	820	1,700	820
2007-11-22	815	815	812	814	3,500	814
2007-11-21	821	825	821	825	3,500	825
2007-11-20	830	832	820	830	2,000	830
2007-11-19	845	845	838	839	2,300	839
2007-11-16	845	845	841	842	1,400	842
2007-11-15	837	845	837	843	2,000	843
2007-11-14	849	850	840	846	3,400	846
2007-11-13	853	855	851	851	1,400	851
2007-11-12	851	855	850	852	2,000	852
2007-11-09	851	859	851	853	4,600	853
2007-11-08	860	860	850	850	3,100	850
2007-11-07	851	860	851	854	2,700	854
2007-11-06	859	860	854	855	2,100	855
2007-11-05	860	861	855	855	1,600	855
2007-11-02	865	865	860	860	1,800	860
2007-11-01	870	870	865	865	1,200	865
2007-10-31	871	871	865	870	800	870
2007-10-30	872	872	865	865	2,500	865
2007-10-29	866	873	865	873	2,800	873
2007-10-26	863	863	851	860	2,200	860
2007-10-25	865	865	856	857	1,700	857
2007-10-24	869	869	860	865	2,100	865
2007-10-23	860	860	856	856	1,400	856
2007-10-22	861	863	861	861	1,900	861
2007-10-19	862	866	861	861	1,700	861
2007-10-18	869	870	866	870	1,900	870
2007-10-17	871	872	866	867	1,000	867
2007-10-16	876	876	866	867	2,600	867
2007-10-15	874	874	867	872	1,000	872
2007-10-12	875	878	866	866	2,100	866
2007-10-11	878	878	868	876	3,600	876
2007-10-10	875	875	861	866	1,600	866
2007-10-09	874	878	874	878	800	878
2007-10-05	865	871	865	871	1,800	871
2007-10-04	859	862	852	861	1,000	861
2007-10-03	869	870	851	864	7,000	864
2007-10-02	864	869	852	869	2,800	869
2007-10-01	868	868	855	856	1,600	856
2007-09-28	878	878	851	869	4,000	869
2007-09-27	868	876	868	876	3,200	876
2007-09-26	860	870	860	868	900	868
2007-09-25	874	874	867	870	3,800	870
2007-09-21	885	885	877	880	4,200	880
2007-09-20	886	886	877	877	3,400	877
2007-09-19	880	889	876	877	4,400	877
2007-09-18	878	878	870	875	3,300	875
2007-09-14	880	894	877	882	5,500	882
2007-09-13	900	900	888	891	2,100	891
2007-09-12	904	904	894	895	2,200	895
2007-09-11	890	901	890	900	1,600	900
2007-09-10	900	905	887	895	2,000	895
2007-09-07	907	907	905	905	600	905
2007-09-06	904	909	900	903	1,400	903
2007-09-05	910	910	903	910	2,500	910
2007-09-04	903	910	903	910	400	910
2007-09-03	910	910	910	910	700	910
2007-08-31	899	904	898	904	2,500	904
2007-08-30	899	899	895	898	2,900	898
2007-08-29	885	899	885	892	500	892
2007-08-28	904	906	885	885	600	885
2007-08-27	905	907	900	906	2,100	906
2007-08-24	882	903	880	903	3,600	903
2007-08-23	888	888	870	880	1,200	880
2007-08-22	877	878	870	876	4,600	876
2007-08-21	880	880	876	878	4,900	878
2007-08-20	880	880	870	878	4,900	878
2007-08-17	889	889	875	876	5,700	876
2007-08-16	896	896	890	892	2,300	892
2007-08-15	901	902	899	899	3,500	899
2007-08-14	902	904	901	901	2,300	901
2007-08-13	902	909	902	909	1,400	909
2007-08-10	905	910	901	910	3,500	910
2007-08-09	904	912	901	910	2,300	910
2007-08-08	910	911	903	909	700	909
2007-08-07	913	913	911	911	400	911
2007-08-06	901	910	901	910	1,400	910
2007-08-03	901	904	900	901	700	901
2007-08-02	908	910	900	910	3,400	910
2007-08-01	920	920	907	908	1,400	908
2007-07-31	920	920	910	917	2,200	917
2007-07-30	900	905	890	905	3,900	905
2007-07-27	900	910	895	903	3,700	903
2007-07-26	903	904	899	899	7,200	899
2007-07-25	921	921	910	910	4,300	910
2007-07-24	909	918	909	918	2,000	918
2007-07-23	910	912	908	910	3,100	910
2007-07-20	915	915	912	912	3,100	912
2007-07-19	915	918	913	915	6,300	915
2007-07-18	918	918	912	914	3,900	914
2007-07-17	911	915	911	915	3,400	915
2007-07-13	912	917	912	917	2,600	917
2007-07-12	913	917	910	916	8,500	916
2007-07-11	919	919	912	913	6,200	913
2007-07-10	914	918	912	918	4,100	918
2007-07-09	916	919	913	917	3,900	917
2007-07-06	916	916	913	916	3,100	916
2007-07-05	917	918	916	916	2,000	916
2007-07-04	919	919	916	917	2,500	917
2007-07-03	919	919	917	919	1,700	919
2007-07-02	920	920	915	919	2,200	919
2007-06-29	921	921	917	919	2,000	919
2007-06-28	922	922	912	922	3,700	922
2007-06-27	915	916	912	912	1,400	912
2007-06-26	917	917	911	917	1,900	917
2007-06-25	927	927	917	917	8,700	917
2007-06-22	919	924	917	924	4,200	924
2007-06-21	915	919	912	919	5,700	919
2007-06-20	905	916	904	915	3,200	915
2007-06-19	910	910	904	905	4,100	905
2007-06-18	915	917	908	909	7,500	909
2007-06-15	911	915	908	913	4,200	913
2007-06-14	905	913	905	910	2,600	910
2007-06-13	901	909	901	904	1,100	904
2007-06-12	901	906	900	900	1,800	900
2007-06-11	910	910	902	902	1,600	902
2007-06-08	900	900	895	897	10,300	897
2007-06-07	896	905	896	905	2,600	905
2007-06-06	903	905	896	899	13,700	899
2007-06-05	898	903	898	903	7,900	903
2007-06-04	904	904	900	902	2,900	902
2007-06-01	903	906	899	901	4,900	901
2007-05-31	905	908	900	902	4,800	902
2007-05-30	902	903	895	895	9,000	895
2007-05-29	900	903	896	903	11,000	903
2007-05-28	902	904	901	903	4,900	903
2007-05-25	910	910	901	901	4,200	901
2007-05-24	905	910	903	910	4,600	910
2007-05-23	902	907	901	907	6,900	907
2007-05-22	900	903	900	902	8,000	902
2007-05-21	900	905	900	905	7,300	905
2007-05-18	901	910	901	902	5,100	902
2007-05-17	915	916	910	911	5,400	911
2007-05-16	909	920	907	916	3,400	916
2007-05-15	924	924	906	907	8,500	907
2007-05-14	936	936	922	934	3,600	934
2007-05-11	929	929	922	922	3,500	922
2007-05-10	929	930	925	929	5,200	929
2007-05-09	926	930	925	930	4,900	930
2007-05-08	930	931	923	931	4,800	931
2007-05-07	927	957	922	930	16,200	930
2007-05-02	922	927	920	922	2,600	922
2007-05-01	927	934	920	927	5,000	927
2007-04-27	937	940	928	928	4,900	928
2007-04-26	948	950	936	937	4,300	937
2007-04-25	947	965	940	958	3,100	958
2007-04-24	941	941	934	940	2,500	940
2007-04-23	948	955	941	941	4,700	941
2007-04-20	951	956	948	948	3,600	948
2007-04-19	960	960	952	952	3,300	952
2007-04-18	962	962	951	960	4,900	960
2007-04-17	965	965	961	961	2,800	961
2007-04-16	962	965	961	965	3,300	965
2007-04-13	961	963	961	961	3,700	961
2007-04-12	966	969	964	964	1,900	964
2007-04-11	972	976	971	971	1,700	971
2007-04-10	966	980	966	978	2,900	978
2007-04-09	962	976	962	976	1,600	976
2007-04-06	973	973	964	964	3,100	964
2007-04-05	973	974	968	969	2,100	969
2007-04-04	965	975	963	971	2,300	971
2007-04-03	965	969	963	965	900	965
2007-04-02	976	980	965	965	7,500	965
2007-03-30	978	980	976	978	3,400	978
2007-03-29	980	984	979	982	2,400	982
2007-03-28	977	990	977	985	3,000	985
2007-03-27	972	984	971	978	8,600	978
2007-03-26	1,003	1,009	1,000	1,008	17,100	1,008
2007-03-23	1,005	1,006	1,001	1,005	4,500	1,005
2007-03-22	1,003	1,006	1,000	1,005	6,900	1,005
2007-03-20	998	1,005	998	1,001	5,600	1,001
2007-03-19	998	1,004	997	998	10,300	998
2007-03-16	998	1,001	996	998	4,600	998
2007-03-15	1,004	1,004	999	1,002	1,300	1,002
2007-03-14	1,000	1,003	996	998	9,600	998
2007-03-13	1,001	1,004	999	1,000	6,700	1,000
2007-03-12	1,006	1,006	998	1,000	6,200	1,000
2007-03-09	998	1,005	995	1,001	14,700	1,001
2007-03-08	1,006	1,006	996	999	3,200	999
2007-03-07	1,012	1,012	994	998	19,500	998
2007-03-06	993	1,001	993	999	8,300	999
2007-03-05	1,000	1,014	994	1,013	10,600	1,013
2007-03-02	1,003	1,007	998	1,000	11,800	1,000
2007-03-01	1,010	1,017	1,000	1,003	7,100	1,003
2007-02-28	999	1,010	993	1,009	15,000	1,009
2007-02-27	1,020	1,025	1,020	1,023	2,500	1,023
2007-02-26	1,039	1,039	1,020	1,027	11,600	1,027
2007-02-23	1,030	1,039	1,030	1,034	5,800	1,034
2007-02-22	1,029	1,034	1,027	1,030	9,500	1,030
2007-02-21	1,030	1,036	1,020	1,023	6,900	1,023
2007-02-20	1,045	1,045	1,027	1,027	10,700	1,027
2007-02-19	1,041	1,047	1,035	1,035	7,800	1,035
2007-02-16	1,039	1,042	1,035	1,038	7,700	1,038
2007-02-15	1,029	1,036	1,025	1,036	5,700	1,036
2007-02-14	1,023	1,029	1,022	1,024	2,400	1,024
2007-02-13	1,026	1,030	1,022	1,022	4,300	1,022
2007-02-09	1,020	1,026	1,014	1,022	11,100	1,022
2007-02-08	1,021	1,024	1,020	1,021	3,900	1,021
2007-02-07	1,029	1,029	1,020	1,020	2,800	1,020
2007-02-06	1,019	1,027	1,016	1,018	5,200	1,018
2007-02-05	1,032	1,032	1,016	1,017	2,800	1,017
2007-02-02	1,034	1,036	1,020	1,024	3,600	1,024
2007-02-01	1,033	1,034	1,025	1,034	1,900	1,034
2007-01-31	1,046	1,049	1,025	1,025	6,600	1,025
2007-01-30	1,044	1,050	1,037	1,042	10,200	1,042
2007-01-29	1,024	1,044	1,024	1,032	3,800	1,032
2007-01-26	1,029	1,032	1,011	1,026	9,500	1,026
2007-01-25	1,053	1,053	1,035	1,035	13,200	1,035
2007-01-24	1,000	1,053	1,000	1,037	31,500	1,037
2007-01-23	1,004	1,004	1,000	1,001	5,300	1,001
2007-01-22	1,004	1,006	1,002	1,006	3,500	1,006
2007-01-19	1,004	1,010	1,003	1,006	4,100	1,006
2007-01-18	1,005	1,005	1,000	1,003	3,200	1,003
2007-01-17	995	1,000	994	1,000	4,000	1,000
2007-01-16	996	999	988	994	6,100	994
2007-01-15	992	994	987	994	10,800	994
2007-01-12	993	994	984	992	8,200	992
2007-01-11	979	999	979	995	6,000	995
2007-01-10	991	995	971	978	20,800	978
2007-01-09	995	1,003	992	1,003	13,200	1,003
2007-01-05	998	1,003	991	992	7,600	992
2007-01-04	1,001	1,001	996	997	4,800	997

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 [2007年度]

4679 (株)田谷の時系列データ [2007年度]