4679 (株)田谷 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 669 | 688 | 669 | 688 | 2,000 | 688 |
| 2008-12-29 | 680 | 680 | 660 | 669 | 1,300 | 669 |
| 2008-12-26 | 680 | 680 | 670 | 670 | 1,000 | 670 |
| 2008-12-25 | 642 | 642 | 622 | 641 | 1,400 | 641 |
| 2008-12-24 | 633 | 633 | 620 | 621 | 1,500 | 621 |
| 2008-12-22 | 618 | 636 | 618 | 633 | 1,200 | 633 |
| 2008-12-19 | 620 | 630 | 618 | 618 | 1,500 | 618 |
| 2008-12-18 | 629 | 638 | 625 | 625 | 1,700 | 625 |
| 2008-12-17 | 628 | 638 | 627 | 629 | 1,900 | 629 |
| 2008-12-16 | 654 | 658 | 615 | 658 | 3,300 | 658 |
| 2008-12-15 | 637 | 660 | 637 | 659 | 2,000 | 659 |
| 2008-12-12 | 615 | 637 | 612 | 636 | 4,200 | 636 |
| 2008-12-11 | 617 | 625 | 611 | 625 | 3,900 | 625 |
| 2008-12-10 | 624 | 625 | 621 | 625 | 2,000 | 625 |
| 2008-12-09 | 623 | 630 | 621 | 621 | 1,400 | 621 |
| 2008-12-08 | 617 | 630 | 617 | 630 | 4,100 | 630 |
| 2008-12-05 | 606 | 620 | 600 | 617 | 1,000 | 617 |
| 2008-12-04 | 617 | 617 | 616 | 616 | 1,200 | 616 |
| 2008-12-03 | 596 | 600 | 590 | 597 | 1,700 | 597 |
| 2008-12-02 | 589 | 596 | 586 | 596 | 1,200 | 596 |
| 2008-12-01 | 611 | 611 | 590 | 592 | 1,500 | 592 |
| 2008-11-28 | 594 | 612 | 594 | 612 | 1,600 | 612 |
| 2008-11-27 | 595 | 599 | 586 | 597 | 2,000 | 597 |
| 2008-11-26 | 609 | 609 | 580 | 595 | 2,600 | 595 |
| 2008-11-25 | 620 | 630 | 608 | 609 | 2,100 | 609 |
| 2008-11-21 | 598 | 610 | 597 | 610 | 1,700 | 610 |
| 2008-11-20 | 611 | 632 | 605 | 605 | 1,500 | 605 |
| 2008-11-19 | 654 | 662 | 613 | 617 | 2,900 | 617 |
| 2008-11-18 | 643 | 650 | 633 | 637 | 900 | 637 |
| 2008-11-17 | 625 | 635 | 625 | 625 | 600 | 625 |
| 2008-11-14 | 645 | 645 | 627 | 627 | 600 | 627 |
| 2008-11-13 | 648 | 648 | 620 | 625 | 1,000 | 625 |
| 2008-11-12 | 641 | 651 | 631 | 631 | 1,200 | 631 |
| 2008-11-11 | 665 | 665 | 635 | 664 | 900 | 664 |
| 2008-11-10 | 640 | 649 | 640 | 643 | 1,500 | 643 |
| 2008-11-07 | 643 | 643 | 633 | 643 | 1,400 | 643 |
| 2008-11-06 | 649 | 649 | 642 | 644 | 1,000 | 644 |
| 2008-11-05 | 650 | 650 | 645 | 649 | 2,500 | 649 |
| 2008-11-04 | 630 | 641 | 630 | 641 | 2,200 | 641 |
| 2008-10-31 | 613 | 650 | 600 | 649 | 4,300 | 649 |
| 2008-10-30 | 602 | 603 | 593 | 593 | 2,100 | 593 |
| 2008-10-29 | 601 | 604 | 594 | 602 | 2,400 | 602 |
| 2008-10-28 | 556 | 563 | 550 | 550 | 3,800 | 550 |
| 2008-10-27 | 619 | 619 | 561 | 561 | 4,900 | 561 |
| 2008-10-24 | 599 | 600 | 589 | 599 | 1,900 | 599 |
| 2008-10-23 | 609 | 609 | 593 | 600 | 1,600 | 600 |
| 2008-10-22 | 609 | 635 | 603 | 610 | 1,400 | 610 |
| 2008-10-21 | 610 | 610 | 596 | 610 | 3,200 | 610 |
| 2008-10-20 | 600 | 605 | 596 | 596 | 1,800 | 596 |
| 2008-10-17 | 598 | 600 | 585 | 598 | 2,400 | 598 |
| 2008-10-16 | 596 | 596 | 580 | 580 | 2,600 | 580 |
| 2008-10-15 | 590 | 607 | 587 | 598 | 3,300 | 598 |
| 2008-10-14 | 570 | 601 | 560 | 560 | 6,500 | 560 |
| 2008-10-10 | 580 | 581 | 562 | 562 | 5,700 | 562 |
| 2008-10-09 | 580 | 619 | 579 | 599 | 2,900 | 599 |
| 2008-10-08 | 600 | 600 | 580 | 582 | 3,600 | 582 |
| 2008-10-07 | 607 | 630 | 580 | 627 | 6,000 | 627 |
| 2008-10-06 | 687 | 687 | 666 | 667 | 4,400 | 667 |
| 2008-10-03 | 698 | 698 | 686 | 687 | 1,400 | 687 |
| 2008-10-02 | 699 | 699 | 692 | 697 | 600 | 697 |
| 2008-10-01 | 706 | 706 | 686 | 686 | 3,400 | 686 |
| 2008-09-30 | 718 | 718 | 680 | 695 | 6,600 | 695 |
| 2008-09-29 | 726 | 740 | 726 | 731 | 3,500 | 731 |
| 2008-09-26 | 771 | 771 | 726 | 733 | 5,200 | 733 |
| 2008-09-25 | 781 | 783 | 771 | 771 | 4,300 | 771 |
| 2008-09-24 | 781 | 787 | 780 | 787 | 5,100 | 787 |
| 2008-09-22 | 785 | 788 | 780 | 781 | 2,400 | 781 |
| 2008-09-19 | 780 | 784 | 780 | 784 | 2,700 | 784 |
| 2008-09-18 | 775 | 783 | 775 | 780 | 4,600 | 780 |
| 2008-09-17 | 771 | 784 | 770 | 783 | 4,600 | 783 |
| 2008-09-16 | 780 | 781 | 770 | 779 | 7,500 | 779 |
| 2008-09-12 | 780 | 785 | 780 | 784 | 5,800 | 784 |
| 2008-09-11 | 784 | 784 | 771 | 772 | 2,700 | 772 |
| 2008-09-10 | 780 | 785 | 774 | 775 | 2,500 | 775 |
| 2008-09-09 | 777 | 778 | 777 | 778 | 500 | 778 |
| 2008-09-08 | 768 | 789 | 768 | 786 | 2,000 | 786 |
| 2008-09-05 | 753 | 768 | 753 | 768 | 1,900 | 768 |
| 2008-09-04 | 780 | 780 | 759 | 770 | 1,600 | 770 |
| 2008-09-03 | 765 | 790 | 758 | 790 | 4,000 | 790 |
| 2008-09-02 | 772 | 772 | 756 | 756 | 3,000 | 756 |
| 2008-09-01 | 774 | 774 | 761 | 762 | 1,600 | 762 |
| 2008-08-29 | 765 | 775 | 764 | 772 | 2,200 | 772 |
| 2008-08-28 | 755 | 764 | 751 | 764 | 900 | 764 |
| 2008-08-27 | 763 | 778 | 750 | 750 | 3,800 | 750 |
| 2008-08-26 | 759 | 764 | 757 | 764 | 800 | 764 |
| 2008-08-25 | 760 | 763 | 759 | 763 | 1,800 | 763 |
| 2008-08-22 | 749 | 755 | 748 | 755 | 1,300 | 755 |
| 2008-08-21 | 753 | 753 | 745 | 746 | 1,500 | 746 |
| 2008-08-20 | 750 | 753 | 750 | 753 | 800 | 753 |
| 2008-08-19 | 750 | 750 | 747 | 747 | 2,300 | 747 |
| 2008-08-18 | 750 | 759 | 746 | 755 | 2,300 | 755 |
| 2008-08-15 | 750 | 750 | 745 | 748 | 2,200 | 748 |
| 2008-08-14 | 748 | 753 | 748 | 753 | 600 | 753 |
| 2008-08-13 | 755 | 755 | 748 | 748 | 2,500 | 748 |
| 2008-08-12 | 760 | 790 | 760 | 761 | 2,800 | 761 |
| 2008-08-11 | 755 | 760 | 755 | 760 | 1,300 | 760 |
| 2008-08-08 | 754 | 755 | 749 | 755 | 1,200 | 755 |
| 2008-08-07 | 755 | 755 | 745 | 749 | 1,800 | 749 |
| 2008-08-06 | 750 | 753 | 748 | 749 | 2,000 | 749 |
| 2008-08-05 | 749 | 755 | 748 | 753 | 1,000 | 753 |
| 2008-08-04 | 750 | 759 | 746 | 749 | 1,300 | 749 |
| 2008-08-01 | 753 | 765 | 753 | 755 | 1,400 | 755 |
| 2008-07-31 | 764 | 765 | 755 | 763 | 2,100 | 763 |
| 2008-07-30 | 750 | 755 | 740 | 754 | 1,200 | 754 |
| 2008-07-29 | 736 | 740 | 736 | 740 | 900 | 740 |
| 2008-07-28 | 742 | 756 | 736 | 740 | 3,800 | 740 |
| 2008-07-25 | 764 | 769 | 742 | 742 | 4,000 | 742 |
| 2008-07-24 | 748 | 754 | 746 | 754 | 1,900 | 754 |
| 2008-07-23 | 725 | 750 | 723 | 745 | 3,000 | 745 |
| 2008-07-22 | 730 | 739 | 728 | 734 | 1,100 | 734 |
| 2008-07-18 | 726 | 755 | 722 | 722 | 3,900 | 722 |
| 2008-07-17 | 726 | 738 | 724 | 724 | 1,600 | 724 |
| 2008-07-16 | 725 | 729 | 725 | 729 | 700 | 729 |
| 2008-07-15 | 730 | 734 | 724 | 724 | 1,000 | 724 |
| 2008-07-14 | 716 | 732 | 716 | 732 | 2,300 | 732 |
| 2008-07-11 | 729 | 730 | 715 | 726 | 1,300 | 726 |
| 2008-07-10 | 730 | 730 | 729 | 729 | 2,000 | 729 |
| 2008-07-09 | 731 | 731 | 729 | 729 | 2,300 | 729 |
| 2008-07-08 | 742 | 744 | 729 | 729 | 5,000 | 729 |
| 2008-07-07 | 745 | 745 | 741 | 741 | 1,400 | 741 |
| 2008-07-04 | 738 | 744 | 738 | 740 | 2,100 | 740 |
| 2008-07-03 | 738 | 740 | 737 | 740 | 1,000 | 740 |
| 2008-07-02 | 746 | 746 | 740 | 740 | 1,900 | 740 |
| 2008-07-01 | 748 | 750 | 740 | 745 | 2,000 | 745 |
| 2008-06-30 | 739 | 748 | 739 | 748 | 1,600 | 748 |
| 2008-06-27 | 740 | 740 | 738 | 740 | 1,300 | 740 |
| 2008-06-26 | 742 | 747 | 741 | 741 | 1,200 | 741 |
| 2008-06-25 | 753 | 753 | 742 | 750 | 4,000 | 750 |
| 2008-06-24 | 744 | 747 | 741 | 747 | 1,000 | 747 |
| 2008-06-23 | 737 | 740 | 736 | 740 | 800 | 740 |
| 2008-06-20 | 733 | 737 | 732 | 732 | 2,100 | 732 |
| 2008-06-19 | 736 | 741 | 736 | 737 | 1,900 | 737 |
| 2008-06-18 | 747 | 750 | 744 | 744 | 400 | 744 |
| 2008-06-17 | 748 | 748 | 740 | 742 | 500 | 742 |
| 2008-06-16 | 746 | 751 | 736 | 744 | 1,400 | 744 |
| 2008-06-13 | 739 | 740 | 735 | 736 | 4,200 | 736 |
| 2008-06-12 | 747 | 750 | 732 | 749 | 5,400 | 749 |
| 2008-06-11 | 740 | 743 | 735 | 737 | 1,100 | 737 |
| 2008-06-10 | 735 | 745 | 735 | 736 | 2,600 | 736 |
| 2008-06-09 | 738 | 738 | 732 | 734 | 2,000 | 734 |
| 2008-06-06 | 752 | 752 | 739 | 739 | 4,000 | 739 |
| 2008-06-05 | 743 | 751 | 743 | 751 | 600 | 751 |
| 2008-06-04 | 746 | 752 | 737 | 751 | 1,500 | 751 |
| 2008-06-03 | 752 | 752 | 736 | 736 | 1,900 | 736 |
| 2008-06-02 | 750 | 751 | 745 | 745 | 900 | 745 |
| 2008-05-30 | 755 | 755 | 734 | 749 | 2,400 | 749 |
| 2008-05-29 | 738 | 754 | 738 | 754 | 1,800 | 754 |
| 2008-05-28 | 734 | 738 | 733 | 733 | 1,600 | 733 |
| 2008-05-27 | 733 | 739 | 733 | 739 | 1,000 | 739 |
| 2008-05-26 | 752 | 756 | 736 | 740 | 3,100 | 740 |
| 2008-05-23 | 739 | 758 | 739 | 742 | 2,300 | 742 |
| 2008-05-22 | 735 | 738 | 725 | 732 | 1,800 | 732 |
| 2008-05-21 | 742 | 744 | 730 | 730 | 2,500 | 730 |
| 2008-05-20 | 750 | 750 | 735 | 742 | 2,000 | 742 |
| 2008-05-19 | 749 | 755 | 745 | 755 | 1,800 | 755 |
| 2008-05-16 | 750 | 750 | 740 | 745 | 2,500 | 745 |
| 2008-05-15 | 750 | 752 | 736 | 752 | 2,900 | 752 |
| 2008-05-14 | 747 | 748 | 739 | 748 | 2,800 | 748 |
| 2008-05-13 | 748 | 748 | 733 | 737 | 3,100 | 737 |
| 2008-05-12 | 756 | 756 | 738 | 738 | 2,600 | 738 |
| 2008-05-09 | 743 | 765 | 743 | 746 | 3,200 | 746 |
| 2008-05-08 | 720 | 780 | 715 | 780 | 10,400 | 780 |
| 2008-05-07 | 730 | 730 | 710 | 715 | 6,300 | 715 |
| 2008-05-02 | 728 | 729 | 725 | 728 | 3,100 | 728 |
| 2008-05-01 | 728 | 728 | 723 | 723 | 1,400 | 723 |
| 2008-04-30 | 720 | 729 | 720 | 728 | 1,500 | 728 |
| 2008-04-28 | 720 | 730 | 719 | 720 | 1,200 | 720 |
| 2008-04-25 | 725 | 730 | 717 | 730 | 2,300 | 730 |
| 2008-04-24 | 718 | 720 | 712 | 715 | 2,000 | 715 |
| 2008-04-23 | 724 | 725 | 711 | 712 | 3,000 | 712 |
| 2008-04-22 | 721 | 725 | 720 | 725 | 700 | 725 |
| 2008-04-21 | 717 | 730 | 717 | 720 | 2,600 | 720 |
| 2008-04-18 | 715 | 718 | 713 | 715 | 2,000 | 715 |
| 2008-04-17 | 715 | 715 | 710 | 713 | 900 | 713 |
| 2008-04-16 | 706 | 706 | 703 | 705 | 1,200 | 705 |
| 2008-04-15 | 702 | 710 | 702 | 706 | 900 | 706 |
| 2008-04-14 | 738 | 738 | 700 | 702 | 4,300 | 702 |
| 2008-04-11 | 730 | 740 | 730 | 740 | 600 | 740 |
| 2008-04-10 | 740 | 742 | 732 | 732 | 1,000 | 732 |
| 2008-04-09 | 745 | 745 | 740 | 740 | 500 | 740 |
| 2008-04-08 | 745 | 745 | 733 | 737 | 1,900 | 737 |
| 2008-04-07 | 734 | 750 | 730 | 745 | 1,200 | 745 |
| 2008-04-04 | 734 | 744 | 734 | 744 | 700 | 744 |
| 2008-04-03 | 756 | 756 | 748 | 754 | 2,500 | 754 |
| 2008-04-02 | 755 | 759 | 746 | 746 | 1,300 | 746 |
| 2008-04-01 | 745 | 747 | 740 | 741 | 1,600 | 741 |
| 2008-03-31 | 740 | 745 | 730 | 735 | 500 | 735 |
| 2008-03-28 | 746 | 746 | 734 | 745 | 1,300 | 745 |
| 2008-03-27 | 738 | 751 | 720 | 750 | 1,900 | 750 |
| 2008-03-26 | 747 | 749 | 737 | 745 | 5,500 | 745 |
| 2008-03-25 | 790 | 830 | 780 | 799 | 6,600 | 799 |
| 2008-03-24 | 746 | 772 | 746 | 766 | 2,900 | 766 |
| 2008-03-21 | 734 | 749 | 734 | 749 | 4,100 | 749 |
| 2008-03-19 | 735 | 738 | 725 | 733 | 1,700 | 733 |
| 2008-03-18 | 739 | 739 | 710 | 717 | 3,000 | 717 |
| 2008-03-17 | 745 | 745 | 732 | 739 | 2,300 | 739 |
| 2008-03-14 | 749 | 755 | 743 | 751 | 6,900 | 751 |
| 2008-03-13 | 767 | 768 | 752 | 759 | 2,500 | 759 |
| 2008-03-12 | 754 | 767 | 754 | 767 | 2,000 | 767 |
| 2008-03-11 | 751 | 752 | 751 | 752 | 500 | 752 |
| 2008-03-10 | 760 | 770 | 752 | 752 | 1,200 | 752 |
| 2008-03-07 | 772 | 772 | 765 | 765 | 1,300 | 765 |
| 2008-03-06 | 777 | 777 | 760 | 765 | 1,400 | 765 |
| 2008-03-05 | 760 | 779 | 760 | 777 | 1,500 | 777 |
| 2008-03-04 | 780 | 780 | 760 | 770 | 1,400 | 770 |
| 2008-03-03 | 770 | 780 | 760 | 780 | 3,900 | 780 |
| 2008-02-29 | 794 | 794 | 776 | 777 | 1,400 | 777 |
| 2008-02-28 | 770 | 798 | 770 | 798 | 1,400 | 798 |
| 2008-02-27 | 773 | 789 | 773 | 780 | 1,900 | 780 |
| 2008-02-26 | 790 | 800 | 780 | 780 | 2,200 | 780 |
| 2008-02-25 | 775 | 799 | 775 | 799 | 3,900 | 799 |
| 2008-02-22 | 775 | 775 | 773 | 773 | 300 | 773 |
| 2008-02-21 | 771 | 783 | 770 | 775 | 2,500 | 775 |
| 2008-02-20 | 781 | 781 | 770 | 770 | 2,300 | 770 |
| 2008-02-19 | 782 | 782 | 771 | 780 | 3,000 | 780 |
| 2008-02-18 | 803 | 803 | 783 | 792 | 2,000 | 792 |
| 2008-02-15 | 789 | 795 | 787 | 793 | 2,100 | 793 |
| 2008-02-14 | 785 | 788 | 784 | 787 | 1,500 | 787 |
| 2008-02-13 | 775 | 789 | 775 | 788 | 1,300 | 788 |
| 2008-02-12 | 786 | 786 | 771 | 772 | 600 | 772 |
| 2008-02-08 | 775 | 789 | 775 | 787 | 600 | 787 |
| 2008-02-07 | 753 | 765 | 750 | 765 | 2,300 | 765 |
| 2008-02-06 | 780 | 780 | 750 | 754 | 1,800 | 754 |
| 2008-02-05 | 770 | 793 | 764 | 793 | 900 | 793 |
| 2008-02-04 | 750 | 769 | 746 | 769 | 2,700 | 769 |
| 2008-02-01 | 745 | 750 | 745 | 749 | 1,200 | 749 |
| 2008-01-31 | 713 | 745 | 713 | 745 | 1,600 | 745 |
| 2008-01-30 | 735 | 742 | 730 | 730 | 2,900 | 730 |
| 2008-01-29 | 720 | 745 | 720 | 745 | 2,300 | 745 |
| 2008-01-28 | 729 | 745 | 720 | 730 | 1,500 | 730 |
| 2008-01-25 | 745 | 745 | 707 | 729 | 5,000 | 729 |
| 2008-01-24 | 689 | 706 | 688 | 705 | 2,700 | 705 |
| 2008-01-23 | 696 | 700 | 685 | 694 | 5,300 | 694 |
| 2008-01-22 | 700 | 710 | 697 | 703 | 8,100 | 703 |
| 2008-01-21 | 755 | 755 | 713 | 718 | 800 | 718 |
| 2008-01-18 | 702 | 745 | 701 | 745 | 4,700 | 745 |
| 2008-01-17 | 701 | 710 | 701 | 708 | 6,600 | 708 |
| 2008-01-16 | 702 | 740 | 702 | 736 | 5,700 | 736 |
| 2008-01-15 | 777 | 786 | 769 | 769 | 3,000 | 769 |
| 2008-01-11 | 780 | 786 | 777 | 778 | 2,900 | 778 |
| 2008-01-10 | 783 | 783 | 781 | 781 | 1,500 | 781 |
| 2008-01-09 | 782 | 793 | 782 | 784 | 2,800 | 784 |
| 2008-01-08 | 783 | 783 | 781 | 782 | 2,900 | 782 |
| 2008-01-07 | 782 | 792 | 782 | 783 | 1,800 | 783 |
| 2008-01-04 | 788 | 788 | 781 | 781 | 2,800 | 781 |
分割・併合履歴 ： なし
