田中商事(7619)の株価時系列情報
田中商事(7619)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 |
---|---|---|---|---|---|
2004/12/30 | 659 | 659 | 655 | 658 | 4,200 |
2004/12/29 | 653 | 663 | 650 | 655 | 20,100 |
2004/12/28 | 652 | 655 | 650 | 653 | 12,000 |
2004/12/27 | 649 | 650 | 646 | 650 | 8,400 |
2004/12/24 | 651 | 651 | 645 | 649 | 12,200 |
2004/12/22 | 645 | 649 | 640 | 649 | 9,700 |
2004/12/21 | 642 | 648 | 641 | 643 | 13,100 |
2004/12/20 | 640 | 640 | 635 | 639 | 4,100 |
2004/12/17 | 629 | 636 | 629 | 634 | 10,000 |
2004/12/16 | 628 | 630 | 626 | 629 | 3,500 |
2004/12/15 | 627 | 638 | 627 | 629 | 6,100 |
2004/12/14 | 629 | 635 | 625 | 635 | 4,500 |
2004/12/13 | 643 | 643 | 619 | 639 | 8,600 |
2004/12/10 | 634 | 635 | 633 | 633 | 10,300 |
2004/12/09 | 635 | 636 | 633 | 635 | 4,800 |
2004/12/08 | 640 | 645 | 636 | 638 | 5,400 |
2004/12/07 | 642 | 644 | 638 | 640 | 16,300 |
2004/12/06 | 643 | 650 | 638 | 638 | 15,600 |
2004/12/03 | 641 | 647 | 638 | 644 | 12,300 |
2004/12/02 | 638 | 645 | 637 | 643 | 6,600 |
2004/12/01 | 640 | 644 | 636 | 636 | 5,400 |
2004/11/30 | 642 | 645 | 638 | 642 | 7,900 |
2004/11/29 | 640 | 644 | 637 | 640 | 10,500 |
2004/11/26 | 651 | 651 | 642 | 642 | 6,900 |
2004/11/25 | 647 | 649 | 645 | 645 | 6,500 |
2004/11/24 | 650 | 657 | 645 | 657 | 4,000 |
2004/11/22 | 646 | 650 | 642 | 650 | 10,100 |
2004/11/19 | 653 | 654 | 651 | 652 | 6,300 |
2004/11/18 | 653 | 660 | 653 | 653 | 5,900 |
2004/11/17 | 652 | 659 | 652 | 655 | 5,500 |
2004/11/16 | 662 | 662 | 654 | 654 | 6,700 |
2004/11/15 | 657 | 661 | 655 | 661 | 11,200 |
2004/11/12 | 652 | 657 | 650 | 657 | 10,000 |
2004/11/11 | 657 | 660 | 653 | 653 | 8,300 |
2004/11/10 | 653 | 663 | 653 | 656 | 8,800 |
2004/11/09 | 658 | 658 | 650 | 656 | 12,700 |
2004/11/08 | 667 | 667 | 656 | 658 | 7,700 |
2004/11/05 | 657 | 665 | 657 | 665 | 12,900 |
2004/11/04 | 660 | 660 | 646 | 656 | 7,900 |
2004/11/02 | 639 | 661 | 632 | 661 | 13,800 |
2004/11/01 | 659 | 659 | 635 | 638 | 12,500 |
2004/10/29 | 655 | 665 | 650 | 651 | 6,700 |
2004/10/28 | 660 | 663 | 651 | 651 | 9,900 |
2004/10/27 | 649 | 659 | 648 | 650 | 7,700 |
2004/10/26 | 637 | 646 | 637 | 644 | 6,300 |
2004/10/25 | 647 | 647 | 635 | 636 | 6,100 |
2004/10/22 | 645 | 645 | 640 | 642 | 8,200 |
2004/10/21 | 656 | 656 | 649 | 650 | 14,600 |
2004/10/20 | 652 | 656 | 650 | 651 | 9,100 |
2004/10/19 | 657 | 664 | 652 | 655 | 8,500 |
2004/10/18 | 655 | 659 | 654 | 655 | 3,400 |
2004/10/15 | 655 | 663 | 654 | 657 | 12,400 |
2004/10/14 | 663 | 670 | 660 | 660 | 10,400 |
2004/10/13 | 668 | 675 | 666 | 666 | 6,800 |
2004/10/12 | 669 | 670 | 666 | 668 | 7,500 |
2004/10/08 | 660 | 672 | 658 | 669 | 18,100 |
2004/10/07 | 670 | 670 | 662 | 669 | 14,200 |
2004/10/06 | 672 | 675 | 662 | 674 | 13,700 |
2004/10/05 | 672 | 678 | 665 | 678 | 13,300 |
2004/10/04 | 665 | 671 | 660 | 671 | 10,100 |
2004/10/01 | 653 | 664 | 653 | 664 | 10,600 |
2004/09/30 | 665 | 665 | 652 | 653 | 7,800 |
2004/09/29 | 650 | 665 | 650 | 655 | 14,700 |
2004/09/28 | 662 | 668 | 660 | 660 | 20,000 |
2004/09/27 | 668 | 668 | 663 | 666 | 4,000 |
2004/09/24 | 668 | 673 | 664 | 668 | 15,900 |
2004/09/22 | 673 | 675 | 661 | 667 | 20,700 |
2004/09/21 | 676 | 677 | 672 | 672 | 9,200 |
2004/09/17 | 676 | 676 | 673 | 673 | 12,000 |
2004/09/16 | 674 | 678 | 671 | 673 | 23,200 |
2004/09/15 | 671 | 678 | 671 | 674 | 28,100 |
2004/09/14 | 679 | 679 | 670 | 673 | 27,300 |
2004/09/13 | 683 | 686 | 678 | 679 | 26,500 |
2004/09/10 | 684 | 684 | 678 | 682 | 26,200 |
2004/09/09 | 685 | 685 | 676 | 684 | 70,200 |
2004/09/08 | 707 | 709 | 703 | 703 | 9,400 |
2004/09/07 | 707 | 709 | 701 | 703 | 6,500 |
2004/09/06 | 700 | 710 | 698 | 707 | 5,100 |
2004/09/03 | 708 | 708 | 696 | 700 | 4,700 |
2004/09/02 | 706 | 709 | 698 | 707 | 4,200 |
2004/09/01 | 699 | 709 | 698 | 706 | 5,100 |
2004/08/31 | 692 | 700 | 690 | 699 | 4,100 |
2004/08/30 | 699 | 699 | 690 | 697 | 3,400 |
2004/08/27 | 707 | 707 | 681 | 700 | 6,200 |
2004/08/26 | 690 | 707 | 690 | 699 | 3,000 |
2004/08/25 | 680 | 690 | 680 | 680 | 11,000 |
2004/08/24 | 700 | 700 | 675 | 690 | 28,900 |
2004/08/23 | 714 | 714 | 705 | 707 | 4,300 |
2004/08/20 | 704 | 714 | 700 | 714 | 10,600 |
2004/08/19 | 708 | 720 | 706 | 714 | 7,600 |
2004/08/18 | 706 | 710 | 706 | 707 | 5,900 |
2004/08/17 | 715 | 716 | 707 | 716 | 4,600 |
2004/08/16 | 721 | 721 | 705 | 707 | 7,700 |
2004/08/13 | 716 | 716 | 703 | 716 | 8,500 |
2004/08/12 | 720 | 720 | 715 | 715 | 3,100 |
2004/08/11 | 723 | 729 | 713 | 729 | 11,800 |
2004/08/10 | 737 | 737 | 723 | 723 | 2,600 |
2004/08/09 | 725 | 729 | 715 | 728 | 4,500 |
2004/08/06 | 712 | 732 | 710 | 730 | 15,600 |
2004/08/05 | 753 | 753 | 742 | 742 | 1,200 |
2004/08/04 | 755 | 755 | 740 | 742 | 7,200 |
2004/08/03 | 767 | 767 | 754 | 755 | 6,000 |
2004/08/02 | 766 | 767 | 760 | 767 | 4,500 |
2004/07/30 | 764 | 765 | 753 | 765 | 6,900 |
2004/07/29 | 764 | 764 | 753 | 763 | 7,200 |
2004/07/28 | 754 | 760 | 753 | 754 | 2,300 |
2004/07/27 | 753 | 760 | 752 | 752 | 4,000 |
2004/07/26 | 793 | 793 | 751 | 751 | 13,100 |
2004/07/23 | 760 | 765 | 753 | 753 | 1,600 |
2004/07/22 | 750 | 751 | 749 | 750 | 5,200 |
2004/07/21 | 743 | 749 | 740 | 749 | 8,000 |
2004/07/20 | 749 | 749 | 742 | 745 | 2,600 |
2004/07/16 | 757 | 757 | 740 | 749 | 3,300 |
2004/07/15 | 758 | 758 | 748 | 748 | 6,100 |
2004/07/14 | 770 | 770 | 758 | 758 | 7,000 |
2004/07/13 | 774 | 774 | 760 | 763 | 7,700 |
2004/07/12 | 759 | 769 | 759 | 767 | 9,500 |
2004/07/09 | 752 | 763 | 752 | 763 | 5,500 |
2004/07/08 | 753 | 763 | 753 | 755 | 2,400 |
2004/07/07 | 751 | 762 | 751 | 753 | 9,800 |
2004/07/06 | 776 | 776 | 763 | 763 | 13,900 |
2004/07/05 | 770 | 777 | 770 | 771 | 10,600 |
2004/07/02 | 773 | 777 | 770 | 770 | 16,800 |
2004/07/01 | 775 | 780 | 760 | 768 | 8,200 |
2004/06/30 | 780 | 785 | 774 | 775 | 17,400 |
2004/06/29 | 753 | 780 | 753 | 778 | 15,400 |
2004/06/28 | 745 | 750 | 742 | 750 | 10,800 |
2004/06/25 | 745 | 747 | 741 | 746 | 7,900 |
2004/06/24 | 740 | 748 | 740 | 742 | 5,900 |
2004/06/23 | 744 | 749 | 740 | 740 | 3,900 |
2004/06/22 | 740 | 746 | 740 | 744 | 4,000 |
2004/06/21 | 740 | 754 | 740 | 741 | 11,100 |
2004/06/18 | 745 | 745 | 737 | 737 | 6,500 |
2004/06/17 | 746 | 749 | 744 | 746 | 7,400 |
2004/06/16 | 749 | 750 | 740 | 745 | 11,000 |
2004/06/15 | 738 | 745 | 738 | 745 | 3,200 |
2004/06/14 | 736 | 749 | 735 | 747 | 11,200 |
2004/06/11 | 728 | 737 | 728 | 737 | 28,600 |
2004/06/10 | 740 | 741 | 735 | 738 | 7,400 |
2004/06/09 | 731 | 739 | 731 | 739 | 4,300 |
2004/06/08 | 731 | 748 | 730 | 734 | 7,900 |
2004/06/07 | 728 | 729 | 723 | 726 | 8,100 |
2004/06/04 | 725 | 729 | 716 | 729 | 9,000 |
2004/06/03 | 728 | 728 | 719 | 724 | 5,300 |
2004/06/02 | 720 | 725 | 717 | 717 | 6,100 |
2004/06/01 | 729 | 729 | 718 | 725 | 1,600 |
2004/05/31 | 730 | 730 | 721 | 728 | 2,200 |
2004/05/28 | 724 | 725 | 720 | 725 | 3,400 |
2004/05/27 | 717 | 729 | 715 | 723 | 11,300 |
2004/05/26 | 720 | 720 | 711 | 717 | 2,200 |
2004/05/25 | 719 | 719 | 707 | 707 | 9,000 |
2004/05/24 | 728 | 728 | 718 | 724 | 3,900 |
2004/05/21 | 699 | 720 | 695 | 718 | 7,400 |
2004/05/20 | 687 | 695 | 683 | 694 | 5,300 |
2004/05/19 | 693 | 698 | 685 | 689 | 2,300 |
2004/05/18 | 689 | 690 | 672 | 673 | 8,400 |
2004/05/17 | 739 | 739 | 686 | 700 | 12,300 |
2004/05/14 | 708 | 716 | 705 | 715 | 7,400 |
2004/05/13 | 728 | 728 | 706 | 706 | 11,000 |
2004/05/12 | 737 | 737 | 711 | 728 | 14,800 |
2004/05/11 | 729 | 729 | 701 | 701 | 15,700 |
2004/05/10 | 755 | 758 | 729 | 734 | 24,500 |
2004/05/07 | 740 | 751 | 738 | 748 | 17,100 |
2004/05/06 | 751 | 759 | 746 | 751 | 8,700 |
2004/04/30 | 751 | 757 | 741 | 757 | 8,700 |
2004/04/28 | 751 | 760 | 744 | 748 | 7,900 |
2004/04/27 | 752 | 756 | 746 | 756 | 11,400 |
2004/04/26 | 760 | 760 | 751 | 752 | 12,400 |
2004/04/23 | 761 | 765 | 755 | 761 | 13,400 |
2004/04/22 | 773 | 773 | 763 | 763 | 6,900 |
2004/04/21 | 774 | 774 | 768 | 774 | 13,900 |
2004/04/20 | 765 | 768 | 755 | 768 | 9,000 |
2004/04/19 | 763 | 769 | 762 | 765 | 11,000 |
2004/04/16 | 756 | 764 | 756 | 762 | 12,800 |
2004/04/15 | 760 | 762 | 751 | 755 | 14,700 |
2004/04/14 | 745 | 763 | 743 | 755 | 18,500 |
2004/04/13 | 748 | 760 | 748 | 750 | 18,700 |
2004/04/12 | 743 | 745 | 734 | 745 | 8,500 |
2004/04/09 | 742 | 742 | 730 | 733 | 12,600 |
2004/04/08 | 732 | 745 | 732 | 742 | 13,800 |
2004/04/07 | 745 | 750 | 740 | 741 | 14,500 |
2004/04/06 | 752 | 756 | 744 | 744 | 8,000 |
2004/04/05 | 754 | 761 | 740 | 751 | 18,000 |
2004/04/02 | 740 | 754 | 740 | 754 | 7,600 |
2004/04/01 | 758 | 760 | 729 | 742 | 17,300 |
2004/03/31 | 750 | 759 | 745 | 759 | 11,800 |
2004/03/30 | 751 | 761 | 742 | 744 | 11,400 |
2004/03/29 | 765 | 765 | 749 | 750 | 7,200 |
2004/03/26 | 729 | 765 | 729 | 765 | 9,700 |
2004/03/25 | 779 | 779 | 772 | 778 | 17,400 |
2004/03/24 | 770 | 779 | 768 | 771 | 22,800 |
2004/03/23 | 766 | 770 | 762 | 765 | 15,100 |
2004/03/22 | 770 | 771 | 765 | 765 | 13,600 |
2004/03/19 | 768 | 770 | 757 | 770 | 7,200 |
2004/03/18 | 770 | 770 | 757 | 767 | 20,400 |
2004/03/17 | 767 | 770 | 756 | 768 | 8,800 |
2004/03/16 | 768 | 768 | 755 | 757 | 21,400 |
2004/03/15 | 731 | 769 | 731 | 769 | 27,200 |
2004/03/12 | 738 | 740 | 724 | 729 | 33,000 |
2004/03/11 | 748 | 748 | 740 | 742 | 12,900 |
2004/03/10 | 753 | 765 | 753 | 757 | 10,700 |
2004/03/09 | 752 | 780 | 751 | 766 | 20,500 |
2004/03/08 | 790 | 795 | 782 | 782 | 22,700 |
2004/03/05 | 810 | 810 | 786 | 786 | 33,800 |
2004/03/04 | 798 | 830 | 792 | 810 | 111,100 |
2004/03/03 | 730 | 799 | 727 | 782 | 139,500 |
2004/03/02 | 715 | 729 | 714 | 723 | 75,200 |
2004/03/01 | 705 | 718 | 702 | 713 | 119,200 |
2004/02/27 | 749 | 752 | 700 | 713 | 161,600 |
2004/02/26 | 726 | 752 | 725 | 741 | 110,300 |
2004/02/25 | 705 | 727 | 705 | 727 | 69,100 |
2004/02/24 | 715 | 715 | 688 | 700 | 102,900 |
2004/02/23 | 677 | 708 | 669 | 708 | 161,800 |
2004/02/20 | 603 | 609 | 600 | 608 | 13,800 |
2004/02/19 | 603 | 608 | 603 | 605 | 3,500 |
2004/02/18 | 605 | 608 | 603 | 608 | 10,600 |
2004/02/17 | 601 | 609 | 600 | 608 | 13,200 |
2004/02/16 | 617 | 617 | 600 | 600 | 18,000 |
2004/02/13 | 618 | 620 | 616 | 617 | 8,200 |
2004/02/12 | 619 | 620 | 618 | 618 | 10,200 |
2004/02/10 | 612 | 619 | 612 | 615 | 5,900 |
2004/02/09 | 619 | 619 | 613 | 615 | 9,500 |
2004/02/06 | 641 | 641 | 613 | 617 | 28,800 |
2004/02/05 | 636 | 645 | 636 | 641 | 16,700 |
2004/02/04 | 635 | 650 | 635 | 637 | 23,800 |
2004/02/03 | 627 | 635 | 625 | 626 | 31,600 |
2004/02/02 | 612 | 630 | 612 | 625 | 16,700 |
2004/01/30 | 608 | 611 | 608 | 610 | 15,300 |
2004/01/29 | 608 | 610 | 600 | 608 | 21,900 |
2004/01/28 | 605 | 609 | 600 | 607 | 14,500 |
2004/01/27 | 597 | 607 | 597 | 600 | 11,900 |
2004/01/26 | 605 | 607 | 600 | 600 | 16,200 |
2004/01/23 | 608 | 616 | 605 | 605 | 28,100 |
2004/01/22 | 608 | 617 | 608 | 610 | 14,900 |
2004/01/21 | 619 | 619 | 610 | 615 | 20,600 |
2004/01/20 | 610 | 610 | 604 | 605 | 11,800 |
2004/01/19 | 610 | 610 | 604 | 609 | 10,800 |
2004/01/16 | 604 | 605 | 601 | 605 | 7,800 |
2004/01/15 | 612 | 615 | 603 | 605 | 14,100 |
2004/01/14 | 611 | 611 | 609 | 611 | 9,900 |
2004/01/13 | 620 | 620 | 607 | 608 | 12,300 |
2004/01/09 | 629 | 629 | 610 | 613 | 19,500 |
2004/01/08 | 620 | 630 | 615 | 619 | 49,200 |
2004/01/07 | 595 | 600 | 591 | 593 | 52,300 |
2004/01/06 | 580 | 591 | 580 | 589 | 26,800 |
2004/01/05 | 555 | 568 | 555 | 568 | 17,200 |