4679 (株)田谷の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	539	545	533	542	4,700	542
2021-12-29	535	536	532	536	5,000	536
2021-12-28	529	531	529	530	9,500	530
2021-12-27	531	533	529	530	9,800	530
2021-12-24	534	535	531	531	8,600	531
2021-12-23	533	534	533	534	3,300	534
2021-12-22	535	535	530	534	1,800	534
2021-12-21	530	534	530	533	2,300	533
2021-12-20	533	534	530	530	4,400	530
2021-12-17	532	535	530	535	4,200	535
2021-12-16	532	534	531	531	2,900	531
2021-12-15	535	535	530	531	3,300	531
2021-12-14	535	538	535	536	2,500	536
2021-12-13	538	538	530	537	5,900	537
2021-12-10	532	535	532	533	4,500	533
2021-12-09	530	534	529	534	3,800	534
2021-12-08	529	530	525	530	8,000	530
2021-12-07	525	530	525	529	4,700	529
2021-12-06	529	530	525	525	7,100	525
2021-12-03	526	529	525	528	4,500	528
2021-12-02	527	530	526	526	2,500	526
2021-12-01	530	533	527	527	4,700	527
2021-11-30	533	534	528	530	8,200	530
2021-11-29	540	540	537	537	3,900	537
2021-11-26	546	547	541	541	3,800	541
2021-11-25	548	548	545	545	1,600	545
2021-11-24	549	550	543	544	3,200	544
2021-11-22	565	565	545	549	12,300	549
2021-11-19	545	545	544	545	1,400	545
2021-11-18	544	545	544	545	700	545
2021-11-17	546	546	544	544	1,900	544
2021-11-16	542	545	540	542	4,100	542
2021-11-15	542	543	541	542	2,300	542
2021-11-12	535	538	535	538	1,900	538
2021-11-11	538	542	538	540	1,000	540
2021-11-10	541	541	539	540	800	540
2021-11-09	540	542	539	539	1,600	539
2021-11-08	532	543	532	540	6,500	540
2021-11-05	530	535	530	532	2,500	532
2021-11-04	526	536	526	535	5,200	535
2021-11-02	528	529	526	526	3,900	526
2021-11-01	530	534	525	525	19,600	525
2021-10-29	533	533	529	530	15,400	530
2021-10-28	536	550	533	533	19,200	533
2021-10-27	544	544	535	536	14,000	536
2021-10-26	542	543	540	541	5,200	541
2021-10-25	545	545	542	542	5,600	542
2021-10-22	555	555	545	545	11,900	545
2021-10-21	556	559	555	555	1,500	555
2021-10-20	555	561	555	556	2,500	556
2021-10-19	555	558	555	556	2,100	556
2021-10-18	558	562	556	556	3,400	556
2021-10-15	558	560	557	557	800	557
2021-10-14	556	559	555	558	1,300	558
2021-10-13	560	561	554	556	3,000	556
2021-10-12	561	562	559	559	1,500	559
2021-10-11	556	561	556	559	2,000	559
2021-10-08	557	562	557	559	2,100	559
2021-10-07	555	560	555	557	1,700	557
2021-10-06	556	556	554	554	1,800	554
2021-10-05	557	557	554	554	4,300	554
2021-10-04	560	560	557	557	3,900	557
2021-10-01	562	564	560	560	4,400	560
2021-09-30	561	565	561	562	4,100	562
2021-09-29	563	565	560	560	23,000	560
2021-09-28	587	590	580	580	21,100	580
2021-09-27	582	585	580	584	9,000	584
2021-09-24	576	580	576	580	5,800	580
2021-09-22	575	578	575	576	5,500	576
2021-09-21	571	578	570	575	9,000	575
2021-09-17	577	579	575	579	5,600	579
2021-09-16	582	582	576	579	14,600	579
2021-09-15	579	580	578	579	4,600	579
2021-09-14	580	584	577	584	6,900	584
2021-09-13	582	582	579	582	9,300	582
2021-09-10	580	585	580	585	5,100	585
2021-09-09	584	585	581	585	3,400	585
2021-09-08	581	585	580	585	2,200	585
2021-09-07	580	585	577	585	4,300	585
2021-09-06	580	580	578	580	3,400	580
2021-09-03	577	585	576	581	5,700	581
2021-09-02	579	581	577	580	2,600	580
2021-09-01	580	580	579	579	1,500	579
2021-08-31	581	584	580	580	5,400	580
2021-08-30	582	585	581	585	4,400	585
2021-08-27	566	577	566	577	6,000	577
2021-08-26	571	572	569	572	1,400	572
2021-08-25	571	571	569	571	1,800	571
2021-08-24	564	572	564	572	2,300	572
2021-08-23	570	572	566	569	1,600	569
2021-08-20	562	564	560	564	1,800	564
2021-08-19	560	562	560	560	1,000	560
2021-08-18	560	563	560	560	900	560
2021-08-17	563	563	560	562	600	562
2021-08-16	560	562	560	560	1,400	560
2021-08-13	559	562	559	560	1,800	560
2021-08-12	562	562	559	559	1,300	559
2021-08-11	561	562	560	560	2,100	560
2021-08-10	563	566	563	563	1,700	563
2021-08-06	569	569	562	563	2,500	563
2021-08-05	566	569	565	569	800	569
2021-08-04	571	571	565	569	1,600	569
2021-08-03	572	572	568	571	1,600	571
2021-08-02	567	572	567	572	1,400	572
2021-07-30	566	576	564	567	7,800	567
2021-07-29	561	566	561	566	1,900	566
2021-07-28	563	566	562	566	3,900	566
2021-07-27	565	566	560	566	3,000	566
2021-07-26	568	568	564	564	1,500	564
2021-07-21	556	563	556	562	500	562
2021-07-20	556	564	556	556	2,400	556
2021-07-19	557	562	555	555	2,900	555
2021-07-16	558	564	557	557	3,200	557
2021-07-15	558	564	558	559	2,100	559
2021-07-14	560	560	557	557	1,400	557
2021-07-13	556	564	556	563	2,600	563
2021-07-12	556	557	555	556	2,300	556
2021-07-09	558	558	555	556	3,800	556
2021-07-08	561	565	553	553	4,400	553
2021-07-07	568	569	562	562	2,800	562
2021-07-06	563	563	560	560	1,800	560
2021-07-05	560	563	560	561	2,600	561
2021-07-02	561	564	560	561	1,100	561
2021-07-01	564	565	560	561	1,800	561
2021-06-30	568	568	560	563	1,900	563
2021-06-29	567	567	563	563	4,600	563
2021-06-28	559	565	557	565	7,800	565
2021-06-25	560	566	557	559	4,500	559
2021-06-24	574	574	568	568	2,700	568
2021-06-23	562	565	562	565	500	565
2021-06-22	561	565	555	565	6,800	565
2021-06-21	568	568	562	564	4,200	564
2021-06-18	572	574	567	574	1,600	574
2021-06-17	567	573	567	572	1,000	572
2021-06-16	570	573	564	571	2,500	571
2021-06-15	558	580	558	570	19,000	570
2021-06-14	555	558	553	556	1,300	556
2021-06-11	551	557	551	552	4,300	552
2021-06-10	555	555	549	551	2,600	551
2021-06-09	555	558	555	556	6,700	556
2021-06-08	544	552	544	552	5,400	552
2021-06-07	541	545	541	541	6,100	541
2021-06-04	541	544	541	544	1,100	544
2021-06-03	540	543	540	543	2,300	543
2021-06-02	537	542	537	539	1,300	539
2021-06-01	538	541	537	537	4,800	537
2021-05-31	537	540	537	537	3,200	537
2021-05-28	539	540	538	540	2,000	540
2021-05-27	538	540	537	537	1,800	537
2021-05-26	539	540	537	537	2,300	537
2021-05-25	540	540	537	539	2,200	539
2021-05-24	537	540	537	539	1,500	539
2021-05-21	540	540	538	538	1,700	538
2021-05-20	538	540	538	539	3,700	539
2021-05-19	540	540	538	538	2,600	538
2021-05-18	537	540	537	540	1,900	540
2021-05-17	540	544	537	537	4,300	537
2021-05-14	540	542	540	540	4,100	540
2021-05-13	540	543	540	540	3,200	540
2021-05-12	542	543	540	540	4,500	540
2021-05-11	546	548	543	543	4,200	543
2021-05-10	547	548	545	545	2,100	545
2021-05-07	549	550	547	547	2,700	547
2021-05-06	547	555	547	548	1,600	548
2021-04-30	548	550	547	547	3,000	547
2021-04-28	551	557	549	549	4,800	549
2021-04-27	549	554	549	550	1,500	550
2021-04-26	555	555	548	549	5,000	549
2021-04-23	552	554	551	551	1,700	551
2021-04-22	550	556	550	553	1,700	553
2021-04-21	558	558	550	550	2,300	550
2021-04-20	553	555	553	553	2,600	553
2021-04-19	556	559	553	553	3,100	553
2021-04-16	559	560	556	556	2,100	556
2021-04-15	555	559	555	559	1,000	559
2021-04-14	555	558	554	557	1,700	557
2021-04-13	555	556	555	556	2,100	556
2021-04-12	555	557	555	556	1,100	556
2021-04-09	556	559	554	555	2,300	555
2021-04-08	561	566	556	556	3,300	556
2021-04-07	563	565	558	563	3,000	563
2021-04-06	565	567	561	563	3,200	563
2021-04-05	566	568	563	565	2,000	565
2021-04-02	560	566	560	566	2,900	566
2021-04-01	560	565	560	560	2,300	560
2021-03-31	557	561	557	560	5,500	560
2021-03-30	568	568	550	557	39,100	557
2021-03-29	585	586	583	583	20,100	583
2021-03-26	582	585	582	585	7,000	585
2021-03-25	585	585	582	585	3,400	585
2021-03-24	582	584	582	583	4,700	583
2021-03-23	585	585	582	583	5,700	583
2021-03-22	584	585	581	585	7,700	585
2021-03-19	580	584	579	584	5,200	584
2021-03-18	581	584	579	582	8,100	582
2021-03-17	584	584	578	581	59,900	581
2021-03-16	577	581	577	581	6,300	581
2021-03-15	577	578	575	577	14,400	577
2021-03-12	572	577	572	577	5,000	577
2021-03-11	574	577	574	577	4,400	577
2021-03-10	571	576	570	574	3,300	574
2021-03-09	572	575	570	575	5,800	575
2021-03-08	570	572	568	572	4,400	572
2021-03-05	570	570	565	569	3,100	569
2021-03-04	571	571	566	568	2,600	568
2021-03-03	569	570	568	570	1,900	570
2021-03-02	569	570	565	568	3,900	568
2021-03-01	568	571	567	569	8,000	569
2021-02-26	569	569	565	569	3,600	569
2021-02-25	569	569	564	567	4,100	567
2021-02-24	568	569	564	569	4,100	569
2021-02-22	566	566	564	566	4,400	566
2021-02-19	567	568	561	567	1,500	567
2021-02-18	564	566	562	563	3,300	563
2021-02-17	568	569	561	568	5,700	568
2021-02-16	573	573	567	572	2,600	572
2021-02-15	574	574	568	572	3,300	572
2021-02-12	575	575	570	572	2,700	572
2021-02-10	574	574	569	573	1,800	573
2021-02-09	574	574	570	574	1,600	574
2021-02-08	570	573	568	573	3,200	573
2021-02-05	569	572	566	571	3,300	571
2021-02-04	569	572	567	572	2,100	572
2021-02-03	570	570	567	570	4,000	570
2021-02-02	569	574	563	570	5,600	570
2021-02-01	557	567	557	564	5,000	564
2021-01-29	557	558	554	557	1,800	557
2021-01-28	550	558	550	558	4,300	558
2021-01-27	552	557	546	549	7,800	549
2021-01-26	547	552	547	550	3,000	550
2021-01-25	548	548	546	546	1,500	546
2021-01-22	548	548	544	545	1,900	545
2021-01-21	545	548	544	545	2,100	545
2021-01-20	544	546	542	545	2,000	545
2021-01-19	547	547	541	544	2,200	544
2021-01-18	543	547	541	547	1,300	547
2021-01-15	547	547	543	546	1,600	546
2021-01-14	544	544	543	544	3,000	544
2021-01-13	540	543	539	543	2,700	543
2021-01-12	540	543	539	540	2,700	540
2021-01-08	536	540	536	539	4,100	539
2021-01-07	538	538	530	538	6,100	538
2021-01-06	536	538	536	538	1,200	538
2021-01-05	542	542	535	536	2,800	536
2021-01-04	536	542	536	537	3,100	537

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 [2021年度]

4679 (株)田谷の時系列データ [2021年度]