田中建設工業(1450)の株価時系列情報
田中建設工業(1450)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,242 | 2,259 | 2,222 | 2,236 | 1,600 |
| 2024/07/25 | 2,245 | 2,245 | 2,218 | 2,218 | 4,300 |
| 2024/07/24 | 2,257 | 2,259 | 2,250 | 2,256 | 4,000 |
| 2024/07/23 | 2,255 | 2,257 | 2,237 | 2,257 | 1,500 |
| 2024/07/22 | 2,279 | 2,279 | 2,257 | 2,257 | 1,300 |
| 2024/07/19 | 2,261 | 2,282 | 2,259 | 2,280 | 600 |
| 2024/07/18 | 2,260 | 2,282 | 2,258 | 2,258 | 1,300 |
| 2024/07/17 | 2,267 | 2,297 | 2,255 | 2,258 | 2,000 |
| 2024/07/16 | 2,313 | 2,313 | 2,270 | 2,270 | 2,400 |
| 2024/07/12 | 2,320 | 2,322 | 2,284 | 2,295 | 2,300 |
| 2024/07/11 | 2,304 | 2,321 | 2,304 | 2,321 | 200 |
| 2024/07/10 | 2,327 | 2,327 | 2,302 | 2,321 | 1,300 |
| 2024/07/09 | 2,303 | 2,322 | 2,303 | 2,321 | 900 |
| 2024/07/08 | 2,319 | 2,332 | 2,319 | 2,328 | 2,600 |
| 2024/07/05 | 2,325 | 2,325 | 2,319 | 2,319 | 800 |
| 2024/07/04 | 2,325 | 2,326 | 2,300 | 2,326 | 1,700 |
| 2024/07/03 | 2,327 | 2,327 | 2,302 | 2,324 | 1,300 |
| 2024/07/02 | 2,327 | 2,327 | 2,301 | 2,325 | 6,100 |
| 2024/07/01 | 2,321 | 2,326 | 2,321 | 2,326 | 5,400 |
| 2024/06/28 | 2,323 | 2,323 | 2,285 | 2,321 | 2,100 |
| 2024/06/27 | 2,308 | 2,323 | 2,308 | 2,323 | 1,200 |
| 2024/06/26 | 2,323 | 2,338 | 2,301 | 2,308 | 1,700 |
| 2024/06/25 | 2,330 | 2,330 | 2,283 | 2,329 | 16,900 |
| 2024/06/24 | 2,245 | 2,341 | 2,245 | 2,341 | 6,500 |
| 2024/06/21 | 2,231 | 2,245 | 2,204 | 2,245 | 1,000 |
| 2024/06/20 | 2,198 | 2,238 | 2,198 | 2,231 | 3,700 |
| 2024/06/19 | 2,170 | 2,200 | 2,170 | 2,198 | 2,300 |
| 2024/06/18 | 2,197 | 2,199 | 2,167 | 2,167 | 1,100 |
| 2024/06/17 | 2,200 | 2,200 | 2,155 | 2,167 | 1,500 |
| 2024/06/14 | 2,186 | 2,214 | 2,169 | 2,214 | 4,500 |
| 2024/06/13 | 2,188 | 2,188 | 2,188 | 2,188 | 200 |
| 2024/06/12 | 2,207 | 2,207 | 2,155 | 2,176 | 1,400 |
| 2024/06/11 | 2,210 | 2,219 | 2,198 | 2,216 | 1,000 |
| 2024/06/10 | 2,240 | 2,240 | 2,204 | 2,220 | 1,800 |
| 2024/06/07 | 2,208 | 2,222 | 2,205 | 2,222 | 600 |
| 2024/06/06 | 2,221 | 2,230 | 2,213 | 2,215 | 1,200 |
| 2024/06/05 | 2,233 | 2,244 | 2,233 | 2,240 | 1,000 |
| 2024/06/04 | 2,223 | 2,250 | 2,214 | 2,248 | 3,200 |
| 2024/06/03 | 2,203 | 2,230 | 2,203 | 2,225 | 1,000 |
| 2024/05/31 | 2,234 | 2,234 | 2,201 | 2,229 | 800 |
| 2024/05/30 | 2,199 | 2,226 | 2,199 | 2,204 | 1,200 |
| 2024/05/29 | 2,232 | 2,236 | 2,204 | 2,233 | 6,500 |
| 2024/05/28 | 2,211 | 2,219 | 2,193 | 2,217 | 1,800 |
| 2024/05/27 | 2,231 | 2,231 | 2,200 | 2,210 | 2,400 |
| 2024/05/24 | 2,200 | 2,222 | 2,182 | 2,222 | 7,500 |
| 2024/05/23 | 2,200 | 2,201 | 2,195 | 2,200 | 3,400 |
| 2024/05/22 | 2,193 | 2,200 | 2,191 | 2,200 | 1,200 |
| 2024/05/21 | 2,185 | 2,199 | 2,181 | 2,197 | 2,700 |
| 2024/05/20 | 2,197 | 2,200 | 2,156 | 2,185 | 2,200 |
| 2024/05/17 | 2,153 | 2,195 | 2,150 | 2,195 | 4,000 |
| 2024/05/16 | 2,155 | 2,190 | 2,153 | 2,153 | 1,300 |
| 2024/05/15 | 2,196 | 2,210 | 2,160 | 2,160 | 3,000 |
| 2024/05/14 | 2,211 | 2,211 | 2,161 | 2,207 | 1,800 |
| 2024/05/13 | 2,110 | 2,219 | 2,105 | 2,219 | 10,800 |
| 2024/05/10 | 2,083 | 2,130 | 2,082 | 2,095 | 3,700 |
| 2024/05/09 | 2,108 | 2,112 | 2,082 | 2,082 | 2,700 |
| 2024/05/08 | 2,125 | 2,125 | 2,116 | 2,116 | 1,000 |
| 2024/05/07 | 2,130 | 2,130 | 2,114 | 2,125 | 2,900 |
| 2024/05/02 | 2,152 | 2,152 | 2,112 | 2,112 | 1,800 |
| 2024/05/01 | 2,153 | 2,166 | 2,110 | 2,159 | 2,100 |
| 2024/04/30 | 2,145 | 2,173 | 2,129 | 2,168 | 9,900 |
| 2024/04/26 | 2,102 | 2,145 | 2,102 | 2,124 | 13,600 |
| 2024/04/25 | 2,050 | 2,059 | 2,048 | 2,059 | 6,400 |
| 2024/04/24 | 2,005 | 2,030 | 2,005 | 2,030 | 6,400 |
| 2024/04/23 | 1,996 | 1,997 | 1,992 | 1,992 | 1,700 |
| 2024/04/22 | 1,976 | 1,998 | 1,976 | 1,983 | 2,100 |
| 2024/04/19 | 1,980 | 1,981 | 1,952 | 1,976 | 4,600 |
| 2024/04/18 | 1,980 | 1,980 | 1,952 | 1,980 | 4,100 |
| 2024/04/17 | 1,989 | 1,989 | 1,971 | 1,986 | 1,600 |
| 2024/04/16 | 1,990 | 1,998 | 1,964 | 1,964 | 1,400 |
| 2024/04/15 | 2,009 | 2,011 | 1,990 | 1,990 | 4,000 |
| 2024/04/12 | 2,009 | 2,027 | 2,006 | 2,010 | 4,400 |
| 2024/04/11 | 2,001 | 2,009 | 1,994 | 2,009 | 1,900 |
| 2024/04/10 | 2,002 | 2,004 | 1,993 | 1,999 | 800 |
| 2024/04/09 | 2,008 | 2,008 | 1,982 | 1,997 | 1,100 |
| 2024/04/08 | 1,960 | 1,991 | 1,960 | 1,991 | 3,900 |
| 2024/04/05 | 1,961 | 1,961 | 1,952 | 1,960 | 2,000 |
| 2024/04/04 | 1,984 | 1,987 | 1,960 | 1,962 | 3,000 |
| 2024/04/03 | 1,963 | 1,983 | 1,956 | 1,978 | 5,700 |
| 2024/04/02 | 1,967 | 1,979 | 1,961 | 1,963 | 1,900 |
| 2024/04/01 | 2,010 | 2,025 | 1,970 | 1,970 | 2,900 |
| 2024/03/29 | 2,002 | 2,024 | 2,001 | 2,007 | 1,500 |
| 2024/03/28 | 1,980 | 2,029 | 1,977 | 2,002 | 5,200 |
| 2024/03/27 | 2,050 | 2,064 | 2,045 | 2,060 | 4,100 |
| 2024/03/26 | 2,034 | 2,066 | 2,033 | 2,066 | 8,400 |
| 2024/03/25 | 2,065 | 2,067 | 2,044 | 2,044 | 8,500 |
| 2024/03/22 | 2,055 | 2,055 | 2,031 | 2,033 | 6,400 |
| 2024/03/21 | 2,000 | 2,057 | 2,000 | 2,055 | 13,700 |
| 2024/03/19 | 1,984 | 1,995 | 1,975 | 1,990 | 7,200 |
| 2024/03/18 | 1,966 | 1,994 | 1,966 | 1,994 | 9,400 |
| 2024/03/15 | 1,943 | 1,958 | 1,935 | 1,956 | 11,500 |
| 2024/03/14 | 1,930 | 1,946 | 1,930 | 1,941 | 10,300 |
| 2024/03/13 | 1,919 | 1,952 | 1,917 | 1,940 | 81,000 |
| 2024/03/12 | 2,012 | 2,027 | 1,986 | 1,989 | 11,100 |
| 2024/03/11 | 2,020 | 2,049 | 2,012 | 2,012 | 5,800 |
| 2024/03/08 | 2,100 | 2,100 | 2,067 | 2,080 | 3,900 |
| 2024/03/07 | 2,100 | 2,135 | 2,100 | 2,100 | 3,000 |
| 2024/03/06 | 2,146 | 2,148 | 2,121 | 2,140 | 3,200 |
| 2024/03/04 | 2,244 | 2,248 | 2,195 | 2,220 | 2,400 |
| 2024/03/01 | 2,176 | 2,251 | 2,171 | 2,244 | 5,300 |
| 2024/02/29 | 2,201 | 2,219 | 2,201 | 2,215 | 700 |
| 2024/02/28 | 2,183 | 2,200 | 2,170 | 2,200 | 1,600 |
| 2024/02/27 | 2,212 | 2,230 | 2,180 | 2,181 | 4,400 |
| 2024/02/26 | 2,251 | 2,251 | 2,250 | 2,250 | 1,200 |
| 2024/02/22 | 2,266 | 2,266 | 2,206 | 2,250 | 1,900 |
| 2024/02/21 | 2,176 | 2,250 | 2,176 | 2,236 | 6,500 |
| 2024/02/20 | 2,150 | 2,167 | 2,110 | 2,167 | 4,100 |
| 2024/02/19 | 2,132 | 2,153 | 2,100 | 2,153 | 7,800 |
| 2024/02/16 | 2,127 | 2,131 | 2,127 | 2,131 | 400 |
| 2024/02/15 | 2,126 | 2,171 | 2,126 | 2,170 | 700 |
| 2024/02/14 | 2,179 | 2,197 | 2,140 | 2,172 | 2,000 |
| 2024/02/13 | 2,195 | 2,242 | 2,180 | 2,186 | 2,100 |
| 2024/02/09 | 2,220 | 2,245 | 2,220 | 2,245 | 1,300 |
| 2024/02/08 | 2,247 | 2,248 | 2,220 | 2,245 | 1,100 |
| 2024/02/07 | 2,243 | 2,245 | 2,223 | 2,245 | 1,000 |
| 2024/02/06 | 2,243 | 2,243 | 2,243 | 2,243 | 200 |
| 2024/02/05 | 2,220 | 2,250 | 2,217 | 2,247 | 2,300 |
| 2024/02/02 | 2,253 | 2,259 | 2,225 | 2,225 | 1,500 |
| 2024/02/01 | 2,222 | 2,259 | 2,222 | 2,253 | 900 |
| 2024/01/31 | 2,260 | 2,260 | 2,222 | 2,222 | 400 |
| 2024/01/30 | 2,242 | 2,250 | 2,242 | 2,250 | 1,100 |
| 2024/01/29 | 2,257 | 2,257 | 2,246 | 2,246 | 1,400 |
| 2024/01/26 | 2,201 | 2,300 | 2,200 | 2,257 | 4,400 |
| 2024/01/25 | 2,227 | 2,227 | 2,190 | 2,203 | 3,700 |
| 2024/01/24 | 2,179 | 2,199 | 2,179 | 2,199 | 3,900 |
| 2024/01/23 | 2,160 | 2,174 | 2,160 | 2,174 | 1,500 |
| 2024/01/22 | 2,130 | 2,145 | 2,129 | 2,139 | 1,300 |
| 2024/01/19 | 2,142 | 2,147 | 2,129 | 2,129 | 3,200 |
| 2024/01/18 | 2,131 | 2,145 | 2,130 | 2,142 | 1,300 |
| 2024/01/17 | 2,164 | 2,182 | 2,136 | 2,146 | 3,600 |
| 2024/01/16 | 2,174 | 2,184 | 2,151 | 2,164 | 5,600 |
| 2024/01/15 | 2,160 | 2,178 | 2,160 | 2,176 | 1,700 |
| 2024/01/12 | 2,117 | 2,171 | 2,117 | 2,157 | 5,000 |
| 2024/01/11 | 2,118 | 2,130 | 2,101 | 2,117 | 3,100 |
| 2024/01/10 | 2,150 | 2,159 | 2,116 | 2,118 | 4,200 |
| 2024/01/09 | 2,109 | 2,150 | 2,101 | 2,150 | 7,000 |
| 2024/01/05 | 2,080 | 2,111 | 2,080 | 2,082 | 1,600 |
| 2024/01/04 | 2,030 | 2,130 | 2,030 | 2,080 | 7,700 |
| 2023/12/29 | 2,019 | 2,039 | 2,016 | 2,021 | 1,200 |
| 2023/12/28 | 1,991 | 2,008 | 1,991 | 2,008 | 2,100 |
| 2023/12/27 | 1,953 | 2,010 | 1,953 | 1,998 | 3,900 |
| 2023/12/26 | 1,988 | 1,988 | 1,971 | 1,971 | 3,200 |
| 2023/12/25 | 1,997 | 2,000 | 1,905 | 1,959 | 6,600 |
| 2023/12/22 | 1,990 | 1,990 | 1,981 | 1,990 | 2,700 |
| 2023/12/21 | 1,985 | 1,985 | 1,980 | 1,980 | 1,800 |
| 2023/12/20 | 1,995 | 1,995 | 1,971 | 1,984 | 1,700 |
| 2023/12/19 | 1,993 | 2,001 | 1,993 | 2,001 | 800 |
| 2023/12/18 | 2,001 | 2,001 | 1,992 | 1,992 | 700 |
| 2023/12/15 | 2,005 | 2,015 | 1,995 | 2,002 | 2,500 |
| 2023/12/14 | 2,011 | 2,014 | 2,004 | 2,008 | 2,500 |
| 2023/12/13 | 2,035 | 2,035 | 2,015 | 2,015 | 900 |
| 2023/12/12 | 2,036 | 2,036 | 2,018 | 2,028 | 800 |
| 2023/12/11 | 2,026 | 2,030 | 2,024 | 2,030 | 800 |
| 2023/12/08 | 2,035 | 2,035 | 2,026 | 2,026 | 2,500 |
| 2023/12/07 | 2,040 | 2,040 | 2,035 | 2,035 | 400 |
| 2023/12/06 | 2,040 | 2,040 | 2,037 | 2,040 | 1,300 |
| 2023/12/05 | 2,037 | 2,041 | 2,037 | 2,041 | 400 |
| 2023/12/04 | 2,045 | 2,045 | 2,033 | 2,042 | 2,000 |
| 2023/12/01 | 2,028 | 2,048 | 2,028 | 2,033 | 3,700 |
| 2023/11/29 | 2,056 | 2,058 | 2,037 | 2,058 | 600 |
| 2023/11/28 | 2,067 | 2,067 | 2,052 | 2,052 | 700 |
| 2023/11/27 | 2,078 | 2,078 | 2,042 | 2,067 | 600 |
| 2023/11/24 | 2,096 | 2,096 | 2,031 | 2,037 | 5,000 |
| 2023/11/22 | 2,052 | 2,073 | 2,049 | 2,073 | 2,800 |
| 2023/11/21 | 2,050 | 2,050 | 2,043 | 2,043 | 900 |
| 2023/11/20 | 2,132 | 2,132 | 2,050 | 2,052 | 3,800 |
| 2023/11/17 | 2,042 | 2,057 | 2,042 | 2,057 | 1,500 |
| 2023/11/16 | 2,056 | 2,059 | 2,041 | 2,042 | 800 |
| 2023/11/15 | 2,047 | 2,068 | 2,043 | 2,067 | 2,600 |
| 2023/11/14 | 2,050 | 2,050 | 2,037 | 2,045 | 5,700 |
| 2023/11/13 | 2,120 | 2,127 | 2,081 | 2,091 | 6,200 |
| 2023/11/10 | 2,169 | 2,169 | 2,135 | 2,162 | 1,600 |
| 2023/11/09 | 2,138 | 2,142 | 2,138 | 2,142 | 300 |
| 2023/11/08 | 2,155 | 2,155 | 2,138 | 2,138 | 300 |
| 2023/11/07 | 2,146 | 2,170 | 2,146 | 2,158 | 900 |
| 2023/11/06 | 2,140 | 2,150 | 2,130 | 2,143 | 700 |
| 2023/11/02 | 2,141 | 2,142 | 2,131 | 2,142 | 500 |
| 2023/11/01 | 2,172 | 2,172 | 2,141 | 2,141 | 1,100 |
| 2023/10/31 | 2,150 | 2,150 | 2,141 | 2,141 | 200 |
| 2023/10/30 | 2,145 | 2,174 | 2,145 | 2,174 | 200 |
| 2023/10/27 | 2,143 | 2,174 | 2,141 | 2,141 | 400 |
| 2023/10/26 | 2,182 | 2,182 | 2,142 | 2,142 | 800 |
| 2023/10/25 | 2,196 | 2,196 | 2,153 | 2,186 | 1,400 |
| 2023/10/24 | 2,160 | 2,178 | 2,160 | 2,178 | 400 |
| 2023/10/23 | 2,165 | 2,165 | 2,160 | 2,160 | 400 |
| 2023/10/18 | 2,146 | 2,165 | 2,146 | 2,165 | 400 |
| 2023/10/17 | 2,151 | 2,172 | 2,146 | 2,151 | 900 |
| 2023/10/16 | 2,148 | 2,151 | 2,147 | 2,151 | 1,600 |
| 2023/10/13 | 2,157 | 2,160 | 2,155 | 2,160 | 800 |
| 2023/10/12 | 2,158 | 2,160 | 2,154 | 2,160 | 900 |
| 2023/10/11 | 2,178 | 2,178 | 2,177 | 2,177 | 200 |
| 2023/10/10 | 2,200 | 2,200 | 2,176 | 2,178 | 600 |
| 2023/10/06 | 2,147 | 2,200 | 2,147 | 2,200 | 400 |
| 2023/10/05 | 2,150 | 2,150 | 2,148 | 2,148 | 700 |
| 2023/10/04 | 2,152 | 2,158 | 2,150 | 2,150 | 1,700 |
| 2023/10/03 | 2,185 | 2,186 | 2,160 | 2,167 | 2,000 |
| 2023/10/02 | 2,180 | 2,182 | 2,180 | 2,181 | 900 |
| 2023/09/29 | 2,184 | 2,185 | 2,183 | 2,183 | 1,300 |
| 2023/09/28 | 2,201 | 2,215 | 2,184 | 2,200 | 800 |
| 2023/09/27 | 2,178 | 2,222 | 2,178 | 2,222 | 800 |