4679 (株)田谷 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 689 | 689 | 680 | 680 | 1,700 | 680 |
| 2009-12-29 | 690 | 690 | 681 | 690 | 1,000 | 690 |
| 2009-12-28 | 678 | 686 | 677 | 680 | 1,300 | 680 |
| 2009-12-25 | 693 | 693 | 676 | 680 | 2,500 | 680 |
| 2009-12-24 | 683 | 683 | 680 | 683 | 1,600 | 683 |
| 2009-12-22 | 680 | 683 | 670 | 680 | 3,100 | 680 |
| 2009-12-21 | 683 | 683 | 675 | 675 | 1,200 | 675 |
| 2009-12-18 | 683 | 683 | 682 | 683 | 600 | 683 |
| 2009-12-17 | 706 | 706 | 682 | 682 | 4,400 | 682 |
| 2009-12-16 | 699 | 706 | 698 | 706 | 900 | 706 |
| 2009-12-15 | 699 | 699 | 697 | 698 | 800 | 698 |
| 2009-12-14 | 706 | 706 | 682 | 690 | 1,400 | 690 |
| 2009-12-11 | 700 | 706 | 690 | 706 | 2,500 | 706 |
| 2009-12-10 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2009-12-09 | 705 | 705 | 660 | 699 | 2,300 | 699 |
| 2009-12-08 | 694 | 699 | 688 | 688 | 1,600 | 688 |
| 2009-12-07 | 699 | 699 | 688 | 696 | 1,400 | 696 |
| 2009-12-04 | 701 | 702 | 689 | 699 | 600 | 699 |
| 2009-12-03 | 707 | 708 | 691 | 699 | 1,900 | 699 |
| 2009-12-02 | 698 | 709 | 698 | 707 | 1,200 | 707 |
| 2009-12-01 | 685 | 704 | 685 | 695 | 1,800 | 695 |
| 2009-11-30 | 675 | 683 | 667 | 683 | 1,600 | 683 |
| 2009-11-27 | 681 | 685 | 670 | 685 | 1,600 | 685 |
| 2009-11-26 | 674 | 693 | 673 | 679 | 900 | 679 |
| 2009-11-25 | 676 | 679 | 671 | 672 | 1,600 | 672 |
| 2009-11-24 | 670 | 678 | 666 | 666 | 1,600 | 666 |
| 2009-11-20 | 679 | 679 | 663 | 668 | 500 | 668 |
| 2009-11-19 | 679 | 679 | 678 | 679 | 500 | 679 |
| 2009-11-18 | 660 | 680 | 660 | 679 | 1,400 | 679 |
| 2009-11-17 | 673 | 675 | 665 | 673 | 1,000 | 673 |
| 2009-11-16 | 661 | 671 | 660 | 669 | 1,400 | 669 |
| 2009-11-13 | 679 | 679 | 661 | 661 | 1,100 | 661 |
| 2009-11-12 | 667 | 671 | 660 | 660 | 2,200 | 660 |
| 2009-11-11 | 676 | 678 | 667 | 667 | 1,100 | 667 |
| 2009-11-10 | 678 | 696 | 661 | 696 | 1,800 | 696 |
| 2009-11-09 | 660 | 668 | 660 | 668 | 1,000 | 668 |
| 2009-11-06 | 661 | 663 | 653 | 663 | 800 | 663 |
| 2009-11-05 | 661 | 669 | 655 | 661 | 1,400 | 661 |
| 2009-11-04 | 655 | 675 | 654 | 660 | 1,200 | 660 |
| 2009-11-02 | 650 | 691 | 650 | 661 | 2,200 | 661 |
| 2009-10-30 | 685 | 685 | 666 | 666 | 1,200 | 666 |
| 2009-10-29 | 663 | 679 | 662 | 670 | 3,100 | 670 |
| 2009-10-28 | 675 | 690 | 661 | 662 | 5,000 | 662 |
| 2009-10-27 | 684 | 685 | 680 | 684 | 3,000 | 684 |
| 2009-10-26 | 684 | 689 | 684 | 689 | 2,500 | 689 |
| 2009-10-23 | 687 | 697 | 683 | 684 | 4,300 | 684 |
| 2009-10-22 | 699 | 699 | 690 | 691 | 2,600 | 691 |
| 2009-10-21 | 689 | 698 | 688 | 698 | 1,300 | 698 |
| 2009-10-20 | 686 | 699 | 686 | 699 | 2,100 | 699 |
| 2009-10-19 | 683 | 696 | 683 | 696 | 1,600 | 696 |
| 2009-10-16 | 686 | 692 | 685 | 691 | 800 | 691 |
| 2009-10-15 | 694 | 695 | 683 | 694 | 1,500 | 694 |
| 2009-10-14 | 686 | 696 | 681 | 696 | 2,400 | 696 |
| 2009-10-13 | 689 | 701 | 689 | 701 | 900 | 701 |
| 2009-10-09 | 690 | 699 | 688 | 699 | 1,000 | 699 |
| 2009-10-08 | 701 | 701 | 694 | 695 | 1,500 | 695 |
| 2009-10-07 | 697 | 700 | 696 | 700 | 2,100 | 700 |
| 2009-10-06 | 705 | 706 | 705 | 706 | 400 | 706 |
| 2009-10-05 | 709 | 709 | 707 | 707 | 1,200 | 707 |
| 2009-10-02 | 710 | 713 | 707 | 710 | 1,800 | 710 |
| 2009-10-01 | 717 | 717 | 712 | 712 | 2,700 | 712 |
| 2009-09-30 | 712 | 719 | 712 | 719 | 1,600 | 719 |
| 2009-09-29 | 724 | 725 | 711 | 721 | 2,100 | 721 |
| 2009-09-28 | 716 | 725 | 710 | 725 | 2,400 | 725 |
| 2009-09-25 | 710 | 725 | 710 | 716 | 2,800 | 716 |
| 2009-09-24 | 750 | 750 | 743 | 750 | 6,400 | 750 |
| 2009-09-18 | 740 | 744 | 738 | 743 | 1,800 | 743 |
| 2009-09-17 | 739 | 739 | 737 | 738 | 700 | 738 |
| 2009-09-16 | 737 | 745 | 737 | 739 | 1,000 | 739 |
| 2009-09-15 | 739 | 752 | 736 | 737 | 900 | 737 |
| 2009-09-14 | 742 | 743 | 740 | 743 | 2,400 | 743 |
| 2009-09-11 | 754 | 754 | 744 | 744 | 3,300 | 744 |
| 2009-09-10 | 758 | 758 | 752 | 752 | 900 | 752 |
| 2009-09-09 | 759 | 759 | 745 | 750 | 2,600 | 750 |
| 2009-09-08 | 748 | 750 | 747 | 750 | 1,200 | 750 |
| 2009-09-07 | 744 | 745 | 742 | 743 | 1,600 | 743 |
| 2009-09-04 | 743 | 744 | 743 | 744 | 800 | 744 |
| 2009-09-03 | 748 | 750 | 743 | 744 | 2,800 | 744 |
| 2009-09-02 | 748 | 748 | 743 | 744 | 1,900 | 744 |
| 2009-09-01 | 741 | 749 | 741 | 748 | 500 | 748 |
| 2009-08-31 | 749 | 750 | 742 | 742 | 2,200 | 742 |
| 2009-08-28 | 746 | 750 | 744 | 745 | 1,900 | 745 |
| 2009-08-27 | 745 | 747 | 745 | 745 | 1,100 | 745 |
| 2009-08-26 | 744 | 746 | 740 | 746 | 600 | 746 |
| 2009-08-25 | 733 | 742 | 733 | 735 | 1,700 | 735 |
| 2009-08-24 | 748 | 749 | 740 | 746 | 3,100 | 746 |
| 2009-08-21 | 741 | 743 | 737 | 740 | 1,400 | 740 |
| 2009-08-20 | 735 | 741 | 727 | 741 | 700 | 741 |
| 2009-08-19 | 727 | 727 | 725 | 725 | 900 | 725 |
| 2009-08-18 | 745 | 745 | 727 | 727 | 1,300 | 727 |
| 2009-08-17 | 749 | 750 | 729 | 750 | 2,100 | 750 |
| 2009-08-14 | 732 | 742 | 728 | 729 | 1,900 | 729 |
| 2009-08-13 | 726 | 732 | 726 | 732 | 500 | 732 |
| 2009-08-12 | 727 | 730 | 723 | 723 | 1,100 | 723 |
| 2009-08-11 | 727 | 730 | 727 | 727 | 800 | 727 |
| 2009-08-10 | 722 | 728 | 722 | 728 | 600 | 728 |
| 2009-08-07 | 723 | 730 | 719 | 719 | 1,400 | 719 |
| 2009-08-06 | 721 | 730 | 721 | 722 | 400 | 722 |
| 2009-08-05 | 729 | 737 | 720 | 720 | 2,300 | 720 |
| 2009-08-04 | 740 | 740 | 720 | 730 | 800 | 730 |
| 2009-08-03 | 730 | 750 | 723 | 723 | 1,600 | 723 |
| 2009-07-31 | 726 | 732 | 726 | 732 | 1,300 | 732 |
| 2009-07-30 | 750 | 750 | 736 | 736 | 600 | 736 |
| 2009-07-29 | 743 | 750 | 743 | 745 | 1,300 | 745 |
| 2009-07-28 | 730 | 745 | 730 | 745 | 900 | 745 |
| 2009-07-27 | 753 | 761 | 740 | 740 | 5,200 | 740 |
| 2009-07-24 | 728 | 739 | 726 | 739 | 2,500 | 739 |
| 2009-07-23 | 719 | 733 | 719 | 728 | 2,300 | 728 |
| 2009-07-22 | 712 | 725 | 712 | 725 | 800 | 725 |
| 2009-07-21 | 717 | 720 | 714 | 714 | 1,000 | 714 |
| 2009-07-17 | 714 | 715 | 705 | 709 | 1,000 | 709 |
| 2009-07-16 | 707 | 712 | 697 | 697 | 1,300 | 697 |
| 2009-07-15 | 707 | 707 | 695 | 703 | 2,800 | 703 |
| 2009-07-14 | 707 | 711 | 700 | 707 | 2,000 | 707 |
| 2009-07-13 | 718 | 718 | 707 | 708 | 800 | 708 |
| 2009-07-10 | 727 | 727 | 711 | 718 | 1,000 | 718 |
| 2009-07-09 | 711 | 719 | 704 | 707 | 900 | 707 |
| 2009-07-08 | 712 | 713 | 711 | 711 | 1,300 | 711 |
| 2009-07-07 | 717 | 719 | 711 | 719 | 1,400 | 719 |
| 2009-07-06 | 720 | 720 | 715 | 717 | 600 | 717 |
| 2009-07-03 | 716 | 720 | 715 | 716 | 1,000 | 716 |
| 2009-07-02 | 735 | 735 | 719 | 724 | 1,000 | 724 |
| 2009-07-01 | 718 | 729 | 718 | 729 | 1,000 | 729 |
| 2009-06-30 | 720 | 721 | 717 | 719 | 1,000 | 719 |
| 2009-06-29 | 740 | 740 | 730 | 730 | 1,000 | 730 |
| 2009-06-26 | 740 | 740 | 730 | 730 | 1,100 | 730 |
| 2009-06-25 | 725 | 739 | 715 | 730 | 3,600 | 730 |
| 2009-06-24 | 707 | 710 | 695 | 695 | 2,200 | 695 |
| 2009-06-23 | 695 | 708 | 690 | 707 | 1,800 | 707 |
| 2009-06-22 | 691 | 710 | 690 | 700 | 2,000 | 700 |
| 2009-06-19 | 688 | 700 | 688 | 690 | 1,500 | 690 |
| 2009-06-18 | 696 | 696 | 685 | 686 | 1,200 | 686 |
| 2009-06-17 | 678 | 693 | 678 | 686 | 1,400 | 686 |
| 2009-06-16 | 689 | 696 | 675 | 678 | 2,400 | 678 |
| 2009-06-15 | 714 | 714 | 686 | 688 | 2,300 | 688 |
| 2009-06-12 | 687 | 687 | 680 | 684 | 3,300 | 684 |
| 2009-06-11 | 683 | 684 | 679 | 679 | 600 | 679 |
| 2009-06-10 | 678 | 684 | 678 | 684 | 900 | 684 |
| 2009-06-09 | 680 | 680 | 677 | 678 | 900 | 678 |
| 2009-06-08 | 680 | 681 | 678 | 678 | 700 | 678 |
| 2009-06-05 | 677 | 680 | 676 | 680 | 500 | 680 |
| 2009-06-04 | 680 | 680 | 673 | 674 | 400 | 674 |
| 2009-06-03 | 678 | 680 | 677 | 680 | 900 | 680 |
| 2009-06-02 | 678 | 680 | 673 | 680 | 800 | 680 |
| 2009-06-01 | 672 | 678 | 671 | 673 | 2,000 | 673 |
| 2009-05-29 | 673 | 680 | 670 | 671 | 2,400 | 671 |
| 2009-05-28 | 680 | 685 | 668 | 680 | 1,600 | 680 |
| 2009-05-27 | 680 | 690 | 680 | 690 | 500 | 690 |
| 2009-05-26 | 690 | 690 | 685 | 685 | 1,100 | 685 |
| 2009-05-25 | 677 | 680 | 677 | 680 | 1,500 | 680 |
| 2009-05-22 | 658 | 668 | 658 | 668 | 400 | 668 |
| 2009-05-21 | 659 | 679 | 656 | 662 | 1,800 | 662 |
| 2009-05-20 | 670 | 670 | 650 | 658 | 2,600 | 658 |
| 2009-05-19 | 668 | 674 | 668 | 674 | 1,500 | 674 |
| 2009-05-18 | 685 | 685 | 670 | 673 | 1,300 | 673 |
| 2009-05-15 | 685 | 685 | 684 | 684 | 1,300 | 684 |
| 2009-05-14 | 682 | 683 | 672 | 675 | 700 | 675 |
| 2009-05-13 | 681 | 682 | 671 | 682 | 500 | 682 |
| 2009-05-12 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-05-11 | 680 | 680 | 670 | 670 | 1,000 | 670 |
| 2009-05-08 | 642 | 669 | 642 | 660 | 1,200 | 660 |
| 2009-05-07 | 645 | 652 | 645 | 651 | 1,100 | 651 |
| 2009-05-01 | 671 | 671 | 630 | 645 | 4,600 | 645 |
| 2009-04-30 | 657 | 678 | 657 | 670 | 1,500 | 670 |
| 2009-04-28 | 669 | 669 | 656 | 656 | 1,200 | 656 |
| 2009-04-27 | 675 | 675 | 660 | 670 | 1,800 | 670 |
| 2009-04-24 | 660 | 666 | 658 | 662 | 1,800 | 662 |
| 2009-04-23 | 663 | 674 | 663 | 665 | 3,700 | 665 |
| 2009-04-22 | 674 | 675 | 665 | 665 | 1,800 | 665 |
| 2009-04-21 | 677 | 677 | 675 | 675 | 1,600 | 675 |
| 2009-04-20 | 680 | 694 | 680 | 694 | 900 | 694 |
| 2009-04-17 | 698 | 698 | 690 | 690 | 400 | 690 |
| 2009-04-16 | 686 | 687 | 680 | 680 | 1,200 | 680 |
| 2009-04-15 | 677 | 691 | 677 | 691 | 700 | 691 |
| 2009-04-14 | 686 | 688 | 682 | 682 | 1,900 | 682 |
| 2009-04-13 | 695 | 696 | 695 | 696 | 400 | 696 |
| 2009-04-10 | 706 | 706 | 705 | 705 | 600 | 705 |
| 2009-04-09 | 702 | 705 | 688 | 705 | 1,300 | 705 |
| 2009-04-08 | 710 | 710 | 707 | 707 | 600 | 707 |
| 2009-04-07 | 740 | 740 | 708 | 711 | 1,500 | 711 |
| 2009-04-06 | 723 | 750 | 723 | 730 | 1,600 | 730 |
| 2009-04-03 | 749 | 749 | 702 | 703 | 1,600 | 703 |
| 2009-04-02 | 752 | 765 | 750 | 761 | 3,700 | 761 |
| 2009-04-01 | 762 | 762 | 742 | 742 | 300 | 742 |
| 2009-03-31 | 770 | 770 | 763 | 764 | 1,200 | 764 |
| 2009-03-30 | 739 | 760 | 739 | 749 | 1,500 | 749 |
| 2009-03-27 | 743 | 750 | 739 | 739 | 800 | 739 |
| 2009-03-26 | 758 | 770 | 712 | 733 | 5,200 | 733 |
| 2009-03-25 | 785 | 790 | 770 | 790 | 3,600 | 790 |
| 2009-03-24 | 765 | 775 | 754 | 765 | 5,400 | 765 |
| 2009-03-23 | 720 | 748 | 720 | 748 | 2,000 | 748 |
| 2009-03-19 | 717 | 720 | 717 | 720 | 1,100 | 720 |
| 2009-03-18 | 707 | 707 | 702 | 707 | 1,400 | 707 |
| 2009-03-17 | 710 | 710 | 699 | 699 | 1,700 | 699 |
| 2009-03-16 | 750 | 776 | 710 | 710 | 3,000 | 710 |
| 2009-03-13 | 675 | 700 | 675 | 697 | 4,500 | 697 |
| 2009-03-12 | 710 | 710 | 695 | 695 | 1,400 | 695 |
| 2009-03-11 | 706 | 716 | 697 | 697 | 1,100 | 697 |
| 2009-03-10 | 701 | 709 | 686 | 706 | 1,900 | 706 |
| 2009-03-09 | 696 | 719 | 696 | 719 | 800 | 719 |
| 2009-03-06 | 711 | 712 | 695 | 696 | 2,600 | 696 |
| 2009-03-05 | 705 | 711 | 700 | 711 | 4,500 | 711 |
| 2009-03-04 | 682 | 692 | 682 | 691 | 1,400 | 691 |
| 2009-03-03 | 701 | 703 | 680 | 680 | 1,800 | 680 |
| 2009-03-02 | 687 | 700 | 682 | 700 | 1,400 | 700 |
| 2009-02-27 | 693 | 693 | 692 | 693 | 700 | 693 |
| 2009-02-26 | 692 | 693 | 692 | 693 | 800 | 693 |
| 2009-02-25 | 680 | 692 | 670 | 692 | 2,400 | 692 |
| 2009-02-24 | 662 | 669 | 660 | 669 | 1,300 | 669 |
| 2009-02-23 | 673 | 673 | 663 | 670 | 600 | 670 |
| 2009-02-20 | 679 | 685 | 671 | 672 | 900 | 672 |
| 2009-02-19 | 691 | 691 | 679 | 679 | 400 | 679 |
| 2009-02-18 | 696 | 696 | 670 | 671 | 1,100 | 671 |
| 2009-02-17 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2009-02-16 | 672 | 697 | 672 | 694 | 1,700 | 694 |
| 2009-02-13 | 677 | 680 | 670 | 671 | 1,100 | 671 |
| 2009-02-12 | 655 | 657 | 655 | 657 | 700 | 657 |
| 2009-02-10 | 659 | 679 | 656 | 657 | 1,500 | 657 |
| 2009-02-09 | 670 | 670 | 661 | 662 | 500 | 662 |
| 2009-02-06 | 699 | 699 | 670 | 675 | 1,500 | 675 |
| 2009-02-05 | 676 | 700 | 666 | 699 | 3,600 | 699 |
| 2009-02-04 | 656 | 667 | 656 | 667 | 900 | 667 |
| 2009-02-03 | 693 | 694 | 658 | 666 | 2,500 | 666 |
| 2009-02-02 | 694 | 696 | 693 | 693 | 1,300 | 693 |
| 2009-01-30 | 674 | 685 | 664 | 684 | 3,000 | 684 |
| 2009-01-29 | 666 | 674 | 666 | 674 | 2,000 | 674 |
| 2009-01-28 | 673 | 674 | 664 | 664 | 800 | 664 |
| 2009-01-27 | 674 | 674 | 673 | 674 | 900 | 674 |
| 2009-01-26 | 666 | 675 | 650 | 674 | 1,800 | 674 |
| 2009-01-23 | 655 | 670 | 642 | 656 | 1,200 | 656 |
| 2009-01-22 | 660 | 660 | 650 | 655 | 500 | 655 |
| 2009-01-21 | 636 | 660 | 636 | 660 | 1,100 | 660 |
| 2009-01-20 | 640 | 668 | 640 | 656 | 1,500 | 656 |
| 2009-01-19 | 670 | 679 | 624 | 640 | 2,900 | 640 |
| 2009-01-16 | 662 | 670 | 662 | 670 | 700 | 670 |
| 2009-01-15 | 650 | 671 | 650 | 671 | 2,300 | 671 |
| 2009-01-14 | 656 | 671 | 651 | 671 | 400 | 671 |
| 2009-01-13 | 656 | 661 | 655 | 656 | 1,200 | 656 |
| 2009-01-09 | 670 | 675 | 660 | 675 | 600 | 675 |
| 2009-01-08 | 690 | 690 | 670 | 670 | 1,100 | 670 |
| 2009-01-07 | 676 | 680 | 670 | 680 | 900 | 680 |
| 2009-01-06 | 689 | 697 | 673 | 675 | 1,200 | 675 |
| 2009-01-05 | 669 | 670 | 669 | 670 | 300 | 670 |
分割・併合履歴 ： なし
