4679 (株)田谷 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 532 | 535 | 530 | 533 | 10,900 | 533 |
| 2022-12-29 | 527 | 533 | 527 | 532 | 6,700 | 532 |
| 2022-12-28 | 530 | 531 | 527 | 527 | 13,200 | 527 |
| 2022-12-27 | 530 | 531 | 529 | 530 | 7,200 | 530 |
| 2022-12-26 | 532 | 534 | 530 | 530 | 6,900 | 530 |
| 2022-12-23 | 531 | 534 | 531 | 534 | 5,800 | 534 |
| 2022-12-22 | 534 | 535 | 531 | 534 | 11,600 | 534 |
| 2022-12-21 | 536 | 537 | 533 | 533 | 4,100 | 533 |
| 2022-12-20 | 534 | 537 | 534 | 534 | 3,200 | 534 |
| 2022-12-19 | 535 | 538 | 532 | 536 | 6,400 | 536 |
| 2022-12-16 | 539 | 539 | 537 | 537 | 9,800 | 537 |
| 2022-12-15 | 541 | 541 | 537 | 541 | 1,900 | 541 |
| 2022-12-14 | 542 | 544 | 540 | 541 | 4,200 | 541 |
| 2022-12-13 | 544 | 544 | 540 | 543 | 5,800 | 543 |
| 2022-12-12 | 538 | 545 | 536 | 544 | 18,900 | 544 |
| 2022-12-09 | 528 | 535 | 528 | 535 | 10,700 | 535 |
| 2022-12-08 | 528 | 532 | 527 | 528 | 6,000 | 528 |
| 2022-12-07 | 529 | 529 | 528 | 528 | 7,300 | 528 |
| 2022-12-06 | 535 | 535 | 530 | 530 | 11,800 | 530 |
| 2022-12-05 | 538 | 538 | 534 | 534 | 2,000 | 534 |
| 2022-12-02 | 533 | 535 | 532 | 532 | 11,300 | 532 |
| 2022-12-01 | 535 | 537 | 535 | 537 | 5,900 | 537 |
| 2022-11-30 | 539 | 540 | 536 | 536 | 3,000 | 536 |
| 2022-11-29 | 535 | 539 | 535 | 537 | 3,000 | 537 |
| 2022-11-28 | 543 | 543 | 535 | 538 | 4,600 | 538 |
| 2022-11-25 | 541 | 541 | 539 | 539 | 9,700 | 539 |
| 2022-11-24 | 541 | 543 | 539 | 541 | 4,900 | 541 |
| 2022-11-22 | 536 | 542 | 536 | 541 | 4,600 | 541 |
| 2022-11-21 | 542 | 543 | 537 | 539 | 1,800 | 539 |
| 2022-11-18 | 538 | 541 | 536 | 539 | 10,400 | 539 |
| 2022-11-17 | 544 | 544 | 535 | 538 | 10,000 | 538 |
| 2022-11-16 | 547 | 547 | 541 | 545 | 3,700 | 545 |
| 2022-11-15 | 544 | 547 | 542 | 547 | 3,200 | 547 |
| 2022-11-14 | 542 | 544 | 540 | 544 | 2,800 | 544 |
| 2022-11-11 | 537 | 543 | 536 | 538 | 12,800 | 538 |
| 2022-11-10 | 536 | 536 | 533 | 535 | 1,600 | 535 |
| 2022-11-09 | 537 | 537 | 532 | 532 | 2,400 | 532 |
| 2022-11-08 | 537 | 537 | 533 | 536 | 3,400 | 536 |
| 2022-11-07 | 536 | 537 | 534 | 534 | 2,500 | 534 |
| 2022-11-04 | 536 | 537 | 531 | 532 | 9,500 | 532 |
| 2022-11-02 | 535 | 535 | 530 | 533 | 4,300 | 533 |
| 2022-11-01 | 535 | 535 | 531 | 531 | 2,600 | 531 |
| 2022-10-31 | 534 | 534 | 530 | 532 | 8,700 | 532 |
| 2022-10-28 | 537 | 543 | 534 | 534 | 46,800 | 534 |
| 2022-10-27 | 544 | 544 | 542 | 542 | 2,700 | 542 |
| 2022-10-26 | 543 | 543 | 540 | 543 | 3,700 | 543 |
| 2022-10-25 | 543 | 543 | 539 | 543 | 6,000 | 543 |
| 2022-10-24 | 544 | 544 | 540 | 543 | 2,800 | 543 |
| 2022-10-21 | 539 | 543 | 539 | 543 | 7,400 | 543 |
| 2022-10-20 | 543 | 544 | 536 | 544 | 3,400 | 544 |
| 2022-10-19 | 541 | 543 | 537 | 543 | 3,400 | 543 |
| 2022-10-18 | 537 | 541 | 534 | 541 | 4,600 | 541 |
| 2022-10-17 | 537 | 537 | 532 | 534 | 4,400 | 534 |
| 2022-10-14 | 536 | 536 | 532 | 534 | 10,100 | 534 |
| 2022-10-13 | 529 | 532 | 528 | 531 | 2,300 | 531 |
| 2022-10-12 | 534 | 534 | 528 | 529 | 2,700 | 529 |
| 2022-10-11 | 530 | 532 | 526 | 526 | 10,500 | 526 |
| 2022-10-07 | 529 | 534 | 529 | 530 | 16,000 | 530 |
| 2022-10-06 | 530 | 535 | 530 | 535 | 6,400 | 535 |
| 2022-10-05 | 528 | 535 | 528 | 532 | 9,100 | 532 |
| 2022-10-04 | 528 | 531 | 526 | 530 | 8,800 | 530 |
| 2022-10-03 | 534 | 534 | 528 | 528 | 6,200 | 528 |
| 2022-09-30 | 535 | 536 | 534 | 534 | 25,400 | 534 |
| 2022-09-29 | 542 | 545 | 538 | 538 | 53,700 | 538 |
| 2022-09-28 | 550 | 556 | 550 | 552 | 32,000 | 552 |
| 2022-09-27 | 552 | 553 | 551 | 551 | 7,900 | 551 |
| 2022-09-26 | 551 | 553 | 547 | 553 | 10,300 | 553 |
| 2022-09-22 | 547 | 550 | 546 | 547 | 10,300 | 547 |
| 2022-09-21 | 551 | 551 | 547 | 548 | 6,800 | 548 |
| 2022-09-20 | 548 | 549 | 547 | 549 | 16,200 | 549 |
| 2022-09-16 | 552 | 552 | 549 | 549 | 25,600 | 549 |
| 2022-09-15 | 557 | 557 | 552 | 553 | 37,000 | 553 |
| 2022-09-14 | 555 | 560 | 555 | 555 | 27,200 | 555 |
| 2022-09-13 | 555 | 557 | 553 | 557 | 13,400 | 557 |
| 2022-09-12 | 565 | 565 | 557 | 557 | 27,900 | 557 |
| 2022-09-09 | 555 | 562 | 555 | 558 | 8,200 | 558 |
| 2022-09-08 | 556 | 559 | 556 | 556 | 8,800 | 556 |
| 2022-09-07 | 565 | 565 | 555 | 555 | 19,600 | 555 |
| 2022-09-06 | 565 | 568 | 561 | 562 | 3,900 | 562 |
| 2022-09-05 | 560 | 568 | 560 | 567 | 6,100 | 567 |
| 2022-09-02 | 561 | 567 | 560 | 564 | 6,200 | 564 |
| 2022-09-01 | 570 | 570 | 561 | 561 | 11,600 | 561 |
| 2022-08-31 | 569 | 573 | 569 | 571 | 4,700 | 571 |
| 2022-08-30 | 569 | 576 | 569 | 576 | 5,200 | 576 |
| 2022-08-29 | 570 | 576 | 567 | 572 | 11,400 | 572 |
| 2022-08-26 | 577 | 578 | 574 | 578 | 4,500 | 578 |
| 2022-08-25 | 577 | 579 | 577 | 577 | 1,800 | 577 |
| 2022-08-24 | 574 | 579 | 564 | 577 | 14,300 | 577 |
| 2022-08-23 | 575 | 579 | 571 | 576 | 5,500 | 576 |
| 2022-08-22 | 575 | 579 | 572 | 579 | 5,500 | 579 |
| 2022-08-19 | 583 | 583 | 577 | 578 | 5,500 | 578 |
| 2022-08-18 | 575 | 588 | 573 | 584 | 21,400 | 584 |
| 2022-08-17 | 567 | 573 | 567 | 573 | 32,800 | 573 |
| 2022-08-16 | 562 | 563 | 559 | 563 | 3,100 | 563 |
| 2022-08-15 | 563 | 564 | 563 | 564 | 6,200 | 564 |
| 2022-08-12 | 559 | 564 | 559 | 561 | 11,900 | 561 |
| 2022-08-10 | 552 | 554 | 552 | 553 | 6,100 | 553 |
| 2022-08-09 | 558 | 558 | 552 | 552 | 3,000 | 552 |
| 2022-08-08 | 552 | 553 | 550 | 552 | 2,400 | 552 |
| 2022-08-05 | 551 | 552 | 550 | 551 | 2,600 | 551 |
| 2022-08-04 | 553 | 553 | 550 | 550 | 3,400 | 550 |
| 2022-08-03 | 552 | 552 | 550 | 550 | 2,200 | 550 |
| 2022-08-02 | 550 | 553 | 550 | 550 | 4,000 | 550 |
| 2022-08-01 | 551 | 552 | 550 | 551 | 4,000 | 551 |
| 2022-07-29 | 554 | 555 | 550 | 551 | 12,800 | 551 |
| 2022-07-28 | 556 | 556 | 551 | 551 | 4,700 | 551 |
| 2022-07-27 | 551 | 555 | 551 | 553 | 1,900 | 553 |
| 2022-07-26 | 556 | 556 | 551 | 551 | 6,700 | 551 |
| 2022-07-25 | 556 | 560 | 553 | 556 | 4,100 | 556 |
| 2022-07-22 | 561 | 561 | 555 | 556 | 4,800 | 556 |
| 2022-07-21 | 550 | 557 | 550 | 557 | 3,000 | 557 |
| 2022-07-20 | 553 | 555 | 549 | 549 | 6,300 | 549 |
| 2022-07-19 | 549 | 553 | 549 | 549 | 2,900 | 549 |
| 2022-07-15 | 549 | 551 | 549 | 549 | 8,100 | 549 |
| 2022-07-14 | 550 | 551 | 549 | 550 | 2,500 | 550 |
| 2022-07-13 | 552 | 552 | 549 | 550 | 2,900 | 550 |
| 2022-07-12 | 550 | 553 | 550 | 550 | 4,900 | 550 |
| 2022-07-11 | 553 | 554 | 550 | 550 | 9,500 | 550 |
| 2022-07-08 | 553 | 555 | 550 | 551 | 16,300 | 551 |
| 2022-07-07 | 558 | 559 | 555 | 555 | 5,100 | 555 |
| 2022-07-06 | 558 | 559 | 558 | 558 | 2,200 | 558 |
| 2022-07-05 | 559 | 559 | 558 | 559 | 2,000 | 559 |
| 2022-07-04 | 557 | 563 | 557 | 559 | 4,400 | 559 |
| 2022-07-01 | 559 | 560 | 557 | 558 | 9,100 | 558 |
| 2022-06-30 | 564 | 564 | 559 | 559 | 3,100 | 559 |
| 2022-06-29 | 561 | 564 | 558 | 564 | 7,100 | 564 |
| 2022-06-28 | 566 | 566 | 559 | 560 | 2,100 | 560 |
| 2022-06-27 | 560 | 562 | 559 | 559 | 1,400 | 559 |
| 2022-06-24 | 563 | 568 | 559 | 560 | 11,700 | 560 |
| 2022-06-23 | 566 | 566 | 561 | 563 | 1,800 | 563 |
| 2022-06-22 | 567 | 567 | 560 | 560 | 2,900 | 560 |
| 2022-06-21 | 563 | 565 | 563 | 565 | 2,800 | 565 |
| 2022-06-20 | 565 | 565 | 558 | 558 | 3,300 | 558 |
| 2022-06-17 | 561 | 561 | 556 | 557 | 10,000 | 557 |
| 2022-06-16 | 564 | 564 | 562 | 562 | 1,200 | 562 |
| 2022-06-15 | 560 | 565 | 560 | 561 | 4,000 | 561 |
| 2022-06-14 | 555 | 560 | 555 | 558 | 6,000 | 558 |
| 2022-06-13 | 564 | 564 | 560 | 560 | 2,000 | 560 |
| 2022-06-10 | 565 | 569 | 565 | 567 | 14,500 | 567 |
| 2022-06-09 | 566 | 569 | 566 | 569 | 1,800 | 569 |
| 2022-06-08 | 572 | 572 | 568 | 569 | 3,900 | 569 |
| 2022-06-07 | 572 | 572 | 569 | 570 | 4,800 | 570 |
| 2022-06-06 | 571 | 572 | 571 | 572 | 6,700 | 572 |
| 2022-06-03 | 572 | 572 | 570 | 570 | 14,100 | 570 |
| 2022-06-02 | 565 | 572 | 565 | 572 | 1,200 | 572 |
| 2022-06-01 | 569 | 572 | 567 | 572 | 3,300 | 572 |
| 2022-05-31 | 569 | 569 | 562 | 569 | 3,700 | 569 |
| 2022-05-30 | 562 | 569 | 557 | 569 | 9,700 | 569 |
| 2022-05-27 | 563 | 563 | 556 | 562 | 16,000 | 562 |
| 2022-05-26 | 562 | 562 | 556 | 557 | 3,200 | 557 |
| 2022-05-25 | 561 | 561 | 559 | 560 | 2,300 | 560 |
| 2022-05-24 | 554 | 561 | 554 | 561 | 1,600 | 561 |
| 2022-05-23 | 565 | 566 | 562 | 564 | 5,900 | 564 |
| 2022-05-20 | 562 | 563 | 552 | 563 | 27,600 | 563 |
| 2022-05-19 | 548 | 553 | 548 | 550 | 5,600 | 550 |
| 2022-05-18 | 550 | 556 | 550 | 551 | 1,400 | 551 |
| 2022-05-17 | 555 | 555 | 550 | 550 | 4,100 | 550 |
| 2022-05-16 | 561 | 561 | 553 | 555 | 1,500 | 555 |
| 2022-05-13 | 547 | 551 | 547 | 551 | 6,800 | 551 |
| 2022-05-12 | 547 | 548 | 547 | 547 | 2,200 | 547 |
| 2022-05-11 | 545 | 557 | 545 | 549 | 2,400 | 549 |
| 2022-05-10 | 553 | 553 | 545 | 550 | 8,200 | 550 |
| 2022-05-09 | 565 | 565 | 549 | 553 | 3,300 | 553 |
| 2022-05-06 | 551 | 555 | 548 | 555 | 2,400 | 555 |
| 2022-05-02 | 552 | 553 | 551 | 551 | 1,900 | 551 |
| 2022-04-28 | 566 | 566 | 551 | 552 | 8,400 | 552 |
| 2022-04-27 | 546 | 565 | 545 | 559 | 13,000 | 559 |
| 2022-04-26 | 552 | 552 | 547 | 549 | 4,600 | 549 |
| 2022-04-25 | 554 | 554 | 547 | 547 | 1,900 | 547 |
| 2022-04-22 | 549 | 552 | 548 | 548 | 8,900 | 548 |
| 2022-04-21 | 550 | 554 | 550 | 554 | 2,500 | 554 |
| 2022-04-20 | 553 | 553 | 550 | 550 | 2,500 | 550 |
| 2022-04-19 | 552 | 552 | 548 | 548 | 2,600 | 548 |
| 2022-04-18 | 551 | 553 | 548 | 548 | 2,600 | 548 |
| 2022-04-15 | 554 | 554 | 550 | 551 | 6,900 | 551 |
| 2022-04-14 | 553 | 553 | 547 | 552 | 1,500 | 552 |
| 2022-04-13 | 554 | 554 | 547 | 551 | 3,200 | 551 |
| 2022-04-12 | 553 | 553 | 547 | 547 | 4,000 | 547 |
| 2022-04-11 | 555 | 555 | 550 | 553 | 2,900 | 553 |
| 2022-04-08 | 551 | 552 | 546 | 546 | 9,800 | 546 |
| 2022-04-07 | 549 | 556 | 549 | 554 | 2,500 | 554 |
| 2022-04-06 | 545 | 555 | 545 | 553 | 3,100 | 553 |
| 2022-04-05 | 548 | 551 | 545 | 549 | 11,700 | 549 |
| 2022-04-04 | 550 | 550 | 545 | 547 | 4,100 | 547 |
| 2022-04-01 | 548 | 550 | 543 | 547 | 20,200 | 547 |
| 2022-03-31 | 545 | 548 | 542 | 543 | 9,300 | 543 |
| 2022-03-30 | 550 | 555 | 542 | 548 | 29,700 | 548 |
| 2022-03-29 | 567 | 572 | 566 | 570 | 18,300 | 570 |
| 2022-03-28 | 572 | 575 | 570 | 571 | 10,000 | 571 |
| 2022-03-25 | 567 | 569 | 567 | 569 | 5,100 | 569 |
| 2022-03-24 | 569 | 569 | 566 | 566 | 4,600 | 566 |
| 2022-03-23 | 572 | 573 | 570 | 571 | 7,300 | 571 |
| 2022-03-22 | 567 | 573 | 566 | 573 | 9,100 | 573 |
| 2022-03-18 | 565 | 568 | 563 | 567 | 7,000 | 567 |
| 2022-03-17 | 572 | 572 | 565 | 565 | 7,400 | 565 |
| 2022-03-16 | 577 | 577 | 568 | 572 | 6,000 | 572 |
| 2022-03-15 | 572 | 572 | 565 | 568 | 3,700 | 568 |
| 2022-03-14 | 564 | 569 | 562 | 565 | 5,000 | 565 |
| 2022-03-11 | 566 | 572 | 566 | 568 | 5,300 | 568 |
| 2022-03-10 | 567 | 572 | 567 | 572 | 4,100 | 572 |
| 2022-03-09 | 566 | 571 | 566 | 567 | 3,600 | 567 |
| 2022-03-08 | 569 | 570 | 568 | 570 | 3,900 | 570 |
| 2022-03-07 | 573 | 573 | 569 | 569 | 4,500 | 569 |
| 2022-03-04 | 575 | 578 | 570 | 570 | 5,200 | 570 |
| 2022-03-03 | 572 | 574 | 572 | 574 | 2,900 | 574 |
| 2022-03-02 | 573 | 573 | 568 | 568 | 5,500 | 568 |
| 2022-03-01 | 571 | 573 | 571 | 573 | 4,100 | 573 |
| 2022-02-28 | 565 | 571 | 564 | 568 | 6,900 | 568 |
| 2022-02-25 | 557 | 565 | 557 | 564 | 5,900 | 564 |
| 2022-02-24 | 558 | 561 | 557 | 557 | 5,800 | 557 |
| 2022-02-22 | 555 | 560 | 555 | 557 | 7,600 | 557 |
| 2022-02-21 | 559 | 559 | 556 | 559 | 2,600 | 559 |
| 2022-02-18 | 557 | 558 | 556 | 558 | 4,800 | 558 |
| 2022-02-17 | 555 | 558 | 555 | 555 | 2,500 | 555 |
| 2022-02-16 | 560 | 560 | 556 | 559 | 4,900 | 559 |
| 2022-02-15 | 555 | 557 | 555 | 555 | 2,700 | 555 |
| 2022-02-14 | 555 | 557 | 555 | 555 | 2,600 | 555 |
| 2022-02-10 | 555 | 557 | 555 | 557 | 25,700 | 557 |
| 2022-02-09 | 558 | 558 | 550 | 554 | 6,700 | 554 |
| 2022-02-08 | 555 | 559 | 555 | 559 | 3,500 | 559 |
| 2022-02-07 | 555 | 555 | 551 | 551 | 2,200 | 551 |
| 2022-02-04 | 560 | 560 | 555 | 555 | 3,600 | 555 |
| 2022-02-03 | 550 | 555 | 550 | 551 | 2,200 | 551 |
| 2022-02-02 | 550 | 554 | 550 | 553 | 2,200 | 553 |
| 2022-02-01 | 548 | 551 | 548 | 550 | 2,500 | 550 |
| 2022-01-31 | 546 | 548 | 545 | 548 | 2,100 | 548 |
| 2022-01-28 | 548 | 551 | 545 | 545 | 4,900 | 545 |
| 2022-01-27 | 553 | 553 | 545 | 545 | 5,400 | 545 |
| 2022-01-26 | 554 | 554 | 547 | 550 | 5,700 | 550 |
| 2022-01-25 | 550 | 552 | 549 | 549 | 2,800 | 549 |
| 2022-01-24 | 549 | 553 | 547 | 547 | 3,300 | 547 |
| 2022-01-21 | 545 | 549 | 545 | 549 | 1,900 | 549 |
| 2022-01-20 | 549 | 549 | 541 | 545 | 3,700 | 545 |
| 2022-01-19 | 548 | 551 | 546 | 549 | 2,500 | 549 |
| 2022-01-18 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 2022-01-17 | 549 | 550 | 547 | 550 | 2,500 | 550 |
| 2022-01-14 | 544 | 545 | 542 | 545 | 2,600 | 545 |
| 2022-01-13 | 543 | 543 | 541 | 541 | 1,200 | 541 |
| 2022-01-12 | 539 | 543 | 539 | 543 | 1,500 | 543 |
| 2022-01-11 | 538 | 542 | 538 | 539 | 1,600 | 539 |
| 2022-01-07 | 537 | 544 | 536 | 538 | 1,800 | 538 |
| 2022-01-06 | 537 | 541 | 536 | 536 | 4,300 | 536 |
| 2022-01-05 | 545 | 545 | 542 | 542 | 1,700 | 542 |
| 2022-01-04 | 543 | 545 | 539 | 545 | 5,300 | 545 |
分割・併合履歴 ： なし
