4679 (株)田谷 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 690 | 691 | 689 | 689 | 2,400 | 689 |
| 2015-12-29 | 679 | 690 | 679 | 689 | 4,000 | 689 |
| 2015-12-28 | 677 | 690 | 677 | 686 | 2,600 | 686 |
| 2015-12-25 | 681 | 682 | 677 | 677 | 18,000 | 677 |
| 2015-12-24 | 684 | 684 | 681 | 682 | 12,700 | 682 |
| 2015-12-22 | 688 | 688 | 684 | 684 | 5,100 | 684 |
| 2015-12-21 | 690 | 690 | 685 | 686 | 8,600 | 686 |
| 2015-12-18 | 690 | 694 | 688 | 690 | 4,900 | 690 |
| 2015-12-17 | 692 | 693 | 689 | 692 | 5,100 | 692 |
| 2015-12-16 | 690 | 693 | 685 | 688 | 8,400 | 688 |
| 2015-12-15 | 687 | 690 | 686 | 686 | 5,700 | 686 |
| 2015-12-14 | 691 | 693 | 687 | 687 | 6,400 | 687 |
| 2015-12-11 | 699 | 699 | 690 | 693 | 9,200 | 693 |
| 2015-12-10 | 693 | 693 | 689 | 689 | 3,800 | 689 |
| 2015-12-09 | 693 | 694 | 687 | 693 | 9,000 | 693 |
| 2015-12-08 | 699 | 699 | 691 | 693 | 5,300 | 693 |
| 2015-12-07 | 700 | 701 | 697 | 698 | 6,700 | 698 |
| 2015-12-04 | 695 | 700 | 695 | 699 | 3,600 | 699 |
| 2015-12-03 | 695 | 699 | 695 | 699 | 3,600 | 699 |
| 2015-12-02 | 700 | 700 | 691 | 695 | 8,300 | 695 |
| 2015-12-01 | 695 | 699 | 695 | 699 | 4,600 | 699 |
| 2015-11-30 | 690 | 695 | 690 | 695 | 3,400 | 695 |
| 2015-11-27 | 695 | 698 | 690 | 690 | 7,000 | 690 |
| 2015-11-26 | 691 | 694 | 691 | 694 | 3,700 | 694 |
| 2015-11-25 | 692 | 692 | 688 | 688 | 6,700 | 688 |
| 2015-11-24 | 685 | 692 | 685 | 692 | 8,100 | 692 |
| 2015-11-20 | 686 | 689 | 683 | 689 | 6,800 | 689 |
| 2015-11-19 | 687 | 690 | 687 | 689 | 5,400 | 689 |
| 2015-11-18 | 685 | 691 | 685 | 689 | 5,700 | 689 |
| 2015-11-17 | 688 | 688 | 685 | 687 | 8,200 | 687 |
| 2015-11-16 | 695 | 695 | 680 | 686 | 22,000 | 686 |
| 2015-11-13 | 694 | 698 | 693 | 696 | 9,200 | 696 |
| 2015-11-12 | 697 | 698 | 694 | 697 | 15,800 | 697 |
| 2015-11-11 | 696 | 702 | 696 | 697 | 6,100 | 697 |
| 2015-11-10 | 699 | 704 | 695 | 700 | 6,300 | 700 |
| 2015-11-09 | 697 | 709 | 696 | 699 | 7,900 | 699 |
| 2015-11-06 | 703 | 710 | 691 | 696 | 14,200 | 696 |
| 2015-11-05 | 701 | 710 | 701 | 703 | 5,300 | 703 |
| 2015-11-04 | 707 | 707 | 704 | 705 | 2,500 | 705 |
| 2015-11-02 | 702 | 707 | 702 | 702 | 3,300 | 702 |
| 2015-10-30 | 708 | 713 | 705 | 705 | 6,800 | 705 |
| 2015-10-29 | 706 | 712 | 706 | 712 | 3,900 | 712 |
| 2015-10-28 | 707 | 711 | 707 | 711 | 4,300 | 711 |
| 2015-10-27 | 711 | 714 | 708 | 708 | 1,300 | 708 |
| 2015-10-26 | 714 | 714 | 707 | 711 | 3,300 | 711 |
| 2015-10-23 | 716 | 716 | 712 | 713 | 2,200 | 713 |
| 2015-10-22 | 718 | 718 | 709 | 710 | 1,200 | 710 |
| 2015-10-21 | 707 | 718 | 707 | 718 | 2,200 | 718 |
| 2015-10-20 | 713 | 713 | 707 | 707 | 1,100 | 707 |
| 2015-10-19 | 710 | 710 | 704 | 707 | 3,100 | 707 |
| 2015-10-16 | 719 | 720 | 712 | 715 | 4,000 | 715 |
| 2015-10-15 | 708 | 718 | 708 | 715 | 3,300 | 715 |
| 2015-10-14 | 705 | 708 | 702 | 705 | 3,800 | 705 |
| 2015-10-13 | 700 | 705 | 700 | 702 | 8,900 | 702 |
| 2015-10-09 | 702 | 708 | 702 | 708 | 4,400 | 708 |
| 2015-10-08 | 706 | 709 | 701 | 704 | 10,200 | 704 |
| 2015-10-07 | 713 | 716 | 709 | 710 | 8,000 | 710 |
| 2015-10-06 | 714 | 714 | 710 | 713 | 3,500 | 713 |
| 2015-10-05 | 710 | 712 | 705 | 709 | 7,600 | 709 |
| 2015-10-02 | 721 | 721 | 703 | 707 | 6,400 | 707 |
| 2015-10-01 | 708 | 724 | 708 | 709 | 4,700 | 709 |
| 2015-09-30 | 707 | 712 | 705 | 707 | 8,700 | 707 |
| 2015-09-29 | 718 | 718 | 705 | 705 | 14,100 | 705 |
| 2015-09-28 | 725 | 725 | 715 | 719 | 15,500 | 719 |
| 2015-09-25 | 738 | 738 | 721 | 730 | 21,300 | 730 |
| 2015-09-24 | 736 | 741 | 729 | 729 | 12,000 | 729 |
| 2015-09-18 | 748 | 748 | 740 | 744 | 3,800 | 744 |
| 2015-09-17 | 745 | 751 | 725 | 748 | 14,500 | 748 |
| 2015-09-16 | 749 | 749 | 744 | 747 | 3,500 | 747 |
| 2015-09-15 | 743 | 749 | 736 | 744 | 5,900 | 744 |
| 2015-09-14 | 739 | 741 | 737 | 737 | 6,600 | 737 |
| 2015-09-11 | 735 | 739 | 735 | 739 | 5,300 | 739 |
| 2015-09-10 | 732 | 742 | 732 | 738 | 3,000 | 738 |
| 2015-09-09 | 747 | 747 | 732 | 739 | 4,200 | 739 |
| 2015-09-08 | 750 | 750 | 730 | 730 | 3,200 | 730 |
| 2015-09-07 | 737 | 737 | 727 | 728 | 6,000 | 728 |
| 2015-09-04 | 755 | 760 | 740 | 744 | 6,700 | 744 |
| 2015-09-03 | 753 | 755 | 749 | 749 | 2,300 | 749 |
| 2015-09-02 | 750 | 765 | 745 | 753 | 4,400 | 753 |
| 2015-09-01 | 760 | 762 | 750 | 750 | 4,500 | 750 |
| 2015-08-31 | 762 | 764 | 755 | 760 | 5,400 | 760 |
| 2015-08-28 | 748 | 763 | 748 | 757 | 3,200 | 757 |
| 2015-08-27 | 742 | 758 | 742 | 746 | 6,000 | 746 |
| 2015-08-26 | 718 | 738 | 718 | 734 | 7,100 | 734 |
| 2015-08-25 | 700 | 751 | 700 | 718 | 21,700 | 718 |
| 2015-08-24 | 771 | 775 | 751 | 751 | 14,400 | 751 |
| 2015-08-21 | 774 | 776 | 774 | 774 | 5,400 | 774 |
| 2015-08-20 | 775 | 778 | 775 | 775 | 4,700 | 775 |
| 2015-08-19 | 776 | 778 | 776 | 778 | 3,200 | 778 |
| 2015-08-18 | 779 | 780 | 777 | 777 | 3,200 | 777 |
| 2015-08-17 | 776 | 779 | 775 | 778 | 3,300 | 778 |
| 2015-08-14 | 774 | 778 | 774 | 777 | 2,100 | 777 |
| 2015-08-13 | 773 | 778 | 773 | 777 | 4,200 | 777 |
| 2015-08-12 | 780 | 780 | 774 | 778 | 3,200 | 778 |
| 2015-08-11 | 778 | 781 | 777 | 777 | 10,000 | 777 |
| 2015-08-10 | 782 | 782 | 777 | 779 | 3,600 | 779 |
| 2015-08-07 | 777 | 780 | 777 | 778 | 6,900 | 778 |
| 2015-08-06 | 780 | 780 | 777 | 779 | 5,100 | 779 |
| 2015-08-05 | 779 | 780 | 776 | 779 | 2,300 | 779 |
| 2015-08-04 | 779 | 785 | 776 | 777 | 6,700 | 777 |
| 2015-08-03 | 780 | 780 | 779 | 779 | 4,900 | 779 |
| 2015-07-31 | 779 | 786 | 778 | 781 | 7,000 | 781 |
| 2015-07-30 | 780 | 780 | 778 | 779 | 3,800 | 779 |
| 2015-07-29 | 778 | 783 | 778 | 783 | 4,100 | 783 |
| 2015-07-28 | 777 | 786 | 776 | 778 | 12,200 | 778 |
| 2015-07-27 | 780 | 782 | 778 | 778 | 6,300 | 778 |
| 2015-07-24 | 784 | 787 | 782 | 782 | 3,600 | 782 |
| 2015-07-23 | 788 | 788 | 778 | 787 | 6,000 | 787 |
| 2015-07-22 | 782 | 784 | 782 | 782 | 1,900 | 782 |
| 2015-07-21 | 786 | 787 | 781 | 782 | 3,200 | 782 |
| 2015-07-17 | 787 | 788 | 784 | 785 | 2,700 | 785 |
| 2015-07-16 | 788 | 790 | 781 | 784 | 4,200 | 784 |
| 2015-07-15 | 786 | 788 | 782 | 788 | 2,900 | 788 |
| 2015-07-14 | 789 | 789 | 780 | 786 | 4,000 | 786 |
| 2015-07-13 | 775 | 779 | 771 | 779 | 4,100 | 779 |
| 2015-07-10 | 764 | 776 | 761 | 768 | 7,400 | 768 |
| 2015-07-09 | 760 | 770 | 756 | 766 | 13,800 | 766 |
| 2015-07-08 | 778 | 779 | 761 | 768 | 15,500 | 768 |
| 2015-07-07 | 789 | 789 | 772 | 777 | 39,600 | 777 |
| 2015-07-06 | 793 | 793 | 791 | 791 | 8,600 | 791 |
| 2015-07-03 | 800 | 800 | 791 | 793 | 3,400 | 793 |
| 2015-07-02 | 800 | 800 | 791 | 794 | 3,800 | 794 |
| 2015-07-01 | 796 | 800 | 790 | 792 | 4,200 | 792 |
| 2015-06-30 | 789 | 794 | 789 | 789 | 3,600 | 789 |
| 2015-06-29 | 788 | 795 | 788 | 790 | 7,200 | 790 |
| 2015-06-26 | 791 | 795 | 789 | 790 | 4,100 | 790 |
| 2015-06-25 | 789 | 794 | 789 | 791 | 3,400 | 791 |
| 2015-06-24 | 793 | 793 | 785 | 792 | 6,000 | 792 |
| 2015-06-23 | 787 | 794 | 785 | 789 | 7,100 | 789 |
| 2015-06-22 | 785 | 788 | 785 | 787 | 4,800 | 787 |
| 2015-06-19 | 786 | 788 | 784 | 786 | 6,400 | 786 |
| 2015-06-18 | 786 | 793 | 786 | 786 | 5,600 | 786 |
| 2015-06-17 | 785 | 789 | 784 | 786 | 6,000 | 786 |
| 2015-06-16 | 796 | 796 | 788 | 788 | 2,300 | 788 |
| 2015-06-15 | 787 | 796 | 787 | 792 | 5,100 | 792 |
| 2015-06-12 | 790 | 794 | 787 | 790 | 12,100 | 790 |
| 2015-06-11 | 796 | 796 | 787 | 789 | 5,800 | 789 |
| 2015-06-10 | 788 | 793 | 787 | 787 | 6,900 | 787 |
| 2015-06-09 | 790 | 790 | 788 | 788 | 5,700 | 788 |
| 2015-06-08 | 793 | 795 | 791 | 791 | 4,900 | 791 |
| 2015-06-05 | 796 | 796 | 794 | 794 | 5,800 | 794 |
| 2015-06-04 | 797 | 798 | 795 | 796 | 6,300 | 796 |
| 2015-06-03 | 800 | 800 | 796 | 797 | 3,500 | 797 |
| 2015-06-02 | 800 | 800 | 795 | 795 | 2,600 | 795 |
| 2015-06-01 | 797 | 801 | 796 | 801 | 2,400 | 801 |
| 2015-05-29 | 798 | 798 | 793 | 797 | 1,400 | 797 |
| 2015-05-28 | 799 | 799 | 792 | 795 | 4,500 | 795 |
| 2015-05-27 | 802 | 802 | 795 | 797 | 3,600 | 797 |
| 2015-05-26 | 801 | 805 | 800 | 801 | 5,900 | 801 |
| 2015-05-25 | 800 | 800 | 796 | 797 | 3,300 | 797 |
| 2015-05-22 | 800 | 800 | 793 | 796 | 4,300 | 796 |
| 2015-05-21 | 798 | 798 | 792 | 792 | 2,900 | 792 |
| 2015-05-20 | 789 | 793 | 787 | 793 | 2,600 | 793 |
| 2015-05-19 | 786 | 793 | 786 | 789 | 4,900 | 789 |
| 2015-05-18 | 785 | 789 | 785 | 789 | 6,400 | 789 |
| 2015-05-15 | 784 | 787 | 784 | 784 | 1,600 | 784 |
| 2015-05-14 | 790 | 790 | 782 | 782 | 3,300 | 782 |
| 2015-05-13 | 785 | 787 | 783 | 785 | 2,300 | 785 |
| 2015-05-12 | 786 | 787 | 780 | 785 | 5,900 | 785 |
| 2015-05-11 | 790 | 790 | 784 | 786 | 10,700 | 786 |
| 2015-05-08 | 790 | 795 | 789 | 793 | 12,000 | 793 |
| 2015-05-07 | 800 | 800 | 795 | 795 | 16,800 | 795 |
| 2015-05-01 | 805 | 819 | 796 | 819 | 24,600 | 819 |
| 2015-04-30 | 812 | 873 | 809 | 810 | 26,300 | 810 |
| 2015-04-28 | 813 | 814 | 810 | 810 | 5,400 | 810 |
| 2015-04-27 | 807 | 811 | 807 | 810 | 1,500 | 810 |
| 2015-04-24 | 812 | 812 | 806 | 807 | 1,700 | 807 |
| 2015-04-23 | 806 | 812 | 806 | 811 | 1,800 | 811 |
| 2015-04-22 | 806 | 810 | 806 | 809 | 700 | 809 |
| 2015-04-21 | 806 | 815 | 805 | 812 | 3,300 | 812 |
| 2015-04-20 | 808 | 813 | 808 | 811 | 2,200 | 811 |
| 2015-04-17 | 813 | 815 | 810 | 810 | 2,900 | 810 |
| 2015-04-16 | 819 | 819 | 810 | 813 | 5,300 | 813 |
| 2015-04-15 | 820 | 820 | 815 | 817 | 1,500 | 817 |
| 2015-04-14 | 814 | 816 | 814 | 816 | 1,400 | 816 |
| 2015-04-13 | 817 | 818 | 815 | 815 | 1,600 | 815 |
| 2015-04-10 | 822 | 822 | 816 | 819 | 3,400 | 819 |
| 2015-04-09 | 822 | 822 | 815 | 818 | 2,500 | 818 |
| 2015-04-08 | 811 | 815 | 807 | 814 | 3,400 | 814 |
| 2015-04-07 | 798 | 810 | 796 | 804 | 6,100 | 804 |
| 2015-04-06 | 798 | 802 | 796 | 800 | 3,400 | 800 |
| 2015-04-03 | 810 | 810 | 798 | 800 | 6,000 | 800 |
| 2015-04-02 | 798 | 815 | 798 | 801 | 5,000 | 801 |
| 2015-04-01 | 800 | 810 | 797 | 797 | 6,700 | 797 |
| 2015-03-31 | 804 | 809 | 801 | 803 | 4,000 | 803 |
| 2015-03-30 | 802 | 805 | 801 | 804 | 5,700 | 804 |
| 2015-03-27 | 802 | 820 | 798 | 803 | 23,900 | 803 |
| 2015-03-26 | 854 | 858 | 850 | 850 | 15,600 | 850 |
| 2015-03-25 | 851 | 858 | 851 | 853 | 8,400 | 853 |
| 2015-03-24 | 855 | 856 | 850 | 852 | 6,600 | 852 |
| 2015-03-23 | 850 | 855 | 848 | 853 | 7,200 | 853 |
| 2015-03-20 | 848 | 850 | 846 | 847 | 3,200 | 847 |
| 2015-03-19 | 848 | 848 | 845 | 845 | 4,200 | 845 |
| 2015-03-18 | 848 | 848 | 842 | 844 | 6,500 | 844 |
| 2015-03-17 | 843 | 849 | 843 | 846 | 2,800 | 846 |
| 2015-03-16 | 845 | 847 | 841 | 847 | 8,000 | 847 |
| 2015-03-13 | 850 | 850 | 838 | 843 | 7,700 | 843 |
| 2015-03-12 | 842 | 846 | 840 | 842 | 9,800 | 842 |
| 2015-03-11 | 839 | 840 | 834 | 840 | 2,100 | 840 |
| 2015-03-10 | 840 | 842 | 830 | 839 | 6,800 | 839 |
| 2015-03-09 | 834 | 838 | 834 | 838 | 2,400 | 838 |
| 2015-03-06 | 832 | 840 | 832 | 834 | 1,700 | 834 |
| 2015-03-05 | 832 | 839 | 831 | 831 | 2,700 | 831 |
| 2015-03-04 | 830 | 832 | 825 | 829 | 3,300 | 829 |
| 2015-03-03 | 844 | 844 | 830 | 830 | 4,400 | 830 |
| 2015-03-02 | 840 | 844 | 839 | 844 | 3,400 | 844 |
| 2015-02-27 | 845 | 847 | 840 | 844 | 7,200 | 844 |
| 2015-02-26 | 840 | 846 | 839 | 843 | 9,100 | 843 |
| 2015-02-25 | 839 | 840 | 836 | 837 | 6,100 | 837 |
| 2015-02-24 | 835 | 835 | 831 | 835 | 3,200 | 835 |
| 2015-02-23 | 822 | 833 | 821 | 833 | 6,600 | 833 |
| 2015-02-20 | 826 | 828 | 822 | 825 | 4,100 | 825 |
| 2015-02-19 | 821 | 825 | 821 | 823 | 4,000 | 823 |
| 2015-02-18 | 817 | 821 | 815 | 821 | 5,500 | 821 |
| 2015-02-17 | 812 | 819 | 812 | 817 | 1,900 | 817 |
| 2015-02-16 | 809 | 816 | 807 | 811 | 4,100 | 811 |
| 2015-02-13 | 828 | 828 | 809 | 809 | 4,200 | 809 |
| 2015-02-12 | 815 | 825 | 808 | 808 | 10,000 | 808 |
| 2015-02-10 | 808 | 815 | 805 | 811 | 4,100 | 811 |
| 2015-02-09 | 809 | 809 | 803 | 807 | 3,200 | 807 |
| 2015-02-06 | 809 | 810 | 804 | 805 | 1,600 | 805 |
| 2015-02-05 | 800 | 809 | 798 | 809 | 2,500 | 809 |
| 2015-02-04 | 802 | 806 | 802 | 805 | 4,100 | 805 |
| 2015-02-03 | 809 | 809 | 800 | 800 | 4,100 | 800 |
| 2015-02-02 | 813 | 814 | 809 | 809 | 7,200 | 809 |
| 2015-01-30 | 810 | 813 | 807 | 813 | 3,200 | 813 |
| 2015-01-29 | 811 | 811 | 807 | 810 | 2,100 | 810 |
| 2015-01-28 | 803 | 812 | 803 | 812 | 3,600 | 812 |
| 2015-01-27 | 815 | 815 | 803 | 815 | 2,500 | 815 |
| 2015-01-26 | 813 | 814 | 810 | 814 | 2,700 | 814 |
| 2015-01-23 | 807 | 815 | 807 | 813 | 5,700 | 813 |
| 2015-01-22 | 805 | 806 | 802 | 805 | 3,600 | 805 |
| 2015-01-21 | 804 | 804 | 801 | 801 | 2,100 | 801 |
| 2015-01-20 | 794 | 803 | 794 | 803 | 4,200 | 803 |
| 2015-01-19 | 793 | 798 | 793 | 795 | 2,900 | 795 |
| 2015-01-16 | 794 | 797 | 786 | 791 | 2,500 | 791 |
| 2015-01-15 | 798 | 798 | 795 | 797 | 1,900 | 797 |
| 2015-01-14 | 788 | 798 | 788 | 795 | 5,300 | 795 |
| 2015-01-13 | 789 | 798 | 784 | 798 | 5,300 | 798 |
| 2015-01-09 | 784 | 789 | 784 | 784 | 4,700 | 784 |
| 2015-01-08 | 790 | 794 | 787 | 788 | 5,100 | 788 |
| 2015-01-07 | 780 | 787 | 780 | 787 | 3,600 | 787 |
| 2015-01-06 | 786 | 793 | 781 | 784 | 6,400 | 784 |
| 2015-01-05 | 793 | 795 | 788 | 791 | 5,000 | 791 |
分割・併合履歴 ： なし
