日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 892 898 889 892 12,800
2006/12/28 891 898 889 891 19,800
2006/12/27 885 892 881 891 31,400
2006/12/26 884 890 861 873 33,700
2006/12/25 868 881 860 881 30,500
2006/12/22 866 868 864 866 14,700
2006/12/21 858 870 858 864 19,800
2006/12/20 849 858 849 858 23,600
2006/12/19 852 855 848 848 22,400
2006/12/18 850 859 849 852 34,500
2006/12/15 850 850 843 844 18,600
2006/12/14 839 845 832 845 18,600
2006/12/13 834 838 830 837 16,900
2006/12/12 823 832 823 829 25,100
2006/12/11 817 824 813 824 23,500
2006/12/08 809 816 809 815 20,300
2006/12/07 805 815 802 813 14,600
2006/12/06 799 804 795 804 19,700
2006/12/05 796 799 792 797 19,000
2006/12/04 788 795 784 789 19,000
2006/12/01 782 784 775 781 20,100
2006/11/30 766 777 766 775 35,500
2006/11/29 760 765 758 765 30,400
2006/11/28 770 770 750 752 80,300
2006/11/27 764 777 764 774 24,600
2006/11/24 776 776 762 764 21,000
2006/11/22 763 775 763 775 11,200
2006/11/21 776 780 763 771 14,800
2006/11/20 785 786 780 780 15,200
2006/11/17 789 791 787 790 6,700
2006/11/16 783 793 783 785 8,700
2006/11/15 793 793 785 785 9,000
2006/11/14 784 794 784 792 7,900
2006/11/13 795 795 780 783 21,800
2006/11/10 789 796 789 793 10,600
2006/11/09 787 788 782 787 11,900
2006/11/08 800 805 788 792 38,200
2006/11/07 780 782 766 770 30,900
2006/11/06 781 785 779 779 6,300
2006/11/02 785 785 779 780 6,000
2006/11/01 779 786 777 784 14,700
2006/10/31 779 782 778 779 6,400
2006/10/30 785 788 779 779 16,900
2006/10/27 800 800 780 788 18,100
2006/10/26 801 801 793 800 8,900
2006/10/25 793 802 789 798 15,400
2006/10/24 793 800 787 787 42,900
2006/10/23 802 807 796 799 20,200
2006/10/20 802 807 800 807 3,900
2006/10/19 795 804 795 802 10,900
2006/10/18 792 797 791 794 10,300
2006/10/17 794 801 794 796 9,600
2006/10/16 793 796 792 794 8,600
2006/10/13 794 798 790 791 12,200
2006/10/12 797 798 791 794 5,400
2006/10/11 803 807 799 799 6,500
2006/10/10 806 815 804 811 6,200
2006/10/06 816 816 808 808 3,200
2006/10/05 815 815 807 815 9,000
2006/10/04 814 819 803 805 9,000
2006/10/03 819 819 810 811 3,100
2006/10/02 808 817 807 816 4,100
2006/09/29 827 827 801 809 5,600
2006/09/28 833 833 817 821 16,600
2006/09/27 809 816 801 803 5,000
2006/09/26 814 814 790 796 6,000
2006/09/25 809 814 809 813 4,500
2006/09/22 810 810 808 808 3,100
2006/09/21 810 813 808 808 4,000
2006/09/20 810 816 805 810 14,100
2006/09/19 799 816 799 813 11,700
2006/09/15 810 810 801 806 9,500
2006/09/14 813 818 813 816 7,000
2006/09/13 822 825 819 819 3,800
2006/09/12 823 826 820 820 5,300
2006/09/11 831 831 821 824 8,200
2006/09/08 822 835 822 831 19,900
2006/09/07 842 844 832 832 8,700
2006/09/06 841 847 841 844 7,100
2006/09/05 844 846 841 843 3,500
2006/09/04 844 846 840 844 6,100
2006/09/01 838 840 836 838 9,100
2006/08/31 829 840 829 836 8,500
2006/08/30 826 831 825 827 4,500
2006/08/29 834 834 825 829 6,300
2006/08/28 828 837 822 822 10,800
2006/08/25 840 843 837 837 7,400
2006/08/24 851 851 839 839 25,700
2006/08/23 850 850 846 846 4,800
2006/08/22 852 852 845 850 8,600
2006/08/21 857 857 843 847 15,100
2006/08/18 839 840 833 840 3,500
2006/08/17 839 842 834 834 9,500
2006/08/16 829 845 822 835 12,100
2006/08/15 818 825 814 822 8,100
2006/08/14 809 815 809 815 5,700
2006/08/11 808 811 808 809 6,300
2006/08/10 808 812 806 808 9,300
2006/08/09 804 807 802 807 5,000
2006/08/08 810 810 800 808 6,800
2006/08/07 800 810 799 801 22,500
2006/08/04 794 796 794 796 2,600
2006/08/03 797 798 794 794 2,900
2006/08/02 792 797 792 796 3,700
2006/08/01 791 794 790 792 4,300
2006/07/31 789 799 789 790 7,600
2006/07/28 783 788 783 787 7,300
2006/07/27 790 790 781 787 6,100
2006/07/26 807 809 783 785 18,000
2006/07/25 778 792 778 787 4,500
2006/07/24 796 796 783 788 3,600
2006/07/21 800 800 792 796 5,400
2006/07/20 788 799 788 797 6,600
2006/07/19 776 784 772 777 12,800
2006/07/18 806 806 774 775 10,800
2006/07/14 805 812 796 812 17,300
2006/07/13 810 816 805 812 10,300
2006/07/12 830 831 818 822 5,500
2006/07/11 826 833 826 831 11,700
2006/07/10 830 830 818 828 7,200
2006/07/07 833 834 829 829 6,500
2006/07/06 831 832 828 832 12,000
2006/07/05 839 839 827 834 18,600
2006/07/04 850 852 839 839 14,800
2006/07/03 817 827 817 827 14,600
2006/06/30 824 826 822 824 9,300
2006/06/29 820 822 816 821 7,100
2006/06/28 830 830 820 823 10,100
2006/06/27 833 835 830 835 3,900
2006/06/26 829 830 826 829 13,300
2006/06/23 825 825 819 824 8,900
2006/06/22 810 832 809 829 16,500
2006/06/21 818 818 806 811 9,200
2006/06/20 836 836 815 818 10,900
2006/06/19 831 838 824 831 14,200
2006/06/16 820 840 810 840 16,800
2006/06/15 797 797 783 797 20,600
2006/06/14 761 780 755 777 13,200
2006/06/13 758 761 751 755 11,200
2006/06/12 759 765 751 757 10,600
2006/06/09 750 756 714 745 36,200
2006/06/08 747 761 740 741 29,100
2006/06/07 796 800 780 781 20,000
2006/06/06 798 799 789 789 11,000
2006/06/05 795 804 793 799 20,300
2006/06/02 828 832 772 801 40,300
2006/06/01 859 861 801 826 22,700
2006/05/31 869 870 859 860 13,600
2006/05/30 886 886 876 877 9,000
2006/05/29 882 889 881 887 8,800
2006/05/26 875 880 873 880 9,200
2006/05/25 875 877 869 873 14,200
2006/05/24 875 881 873 875 16,100
2006/05/23 895 895 877 881 16,800
2006/05/22 900 905 895 898 19,600
2006/05/19 886 895 845 895 27,500
2006/05/18 888 889 880 889 17,200
2006/05/17 899 899 888 898 18,600
2006/05/16 924 924 897 898 14,500
2006/05/15 906 906 900 904 25,400
2006/05/12 913 913 905 906 17,400
2006/05/11 924 925 915 918 16,200
2006/05/10 935 938 919 919 19,400
2006/05/09 948 949 936 939 13,300
2006/05/08 947 949 945 946 6,700
2006/05/02 929 955 929 945 18,100
2006/05/01 927 935 924 924 17,100
2006/04/28 932 936 926 931 13,500
2006/04/27 938 938 925 935 13,100
2006/04/26 925 932 924 930 9,900
2006/04/25 920 929 920 925 9,700
2006/04/24 940 940 920 920 24,800
2006/04/21 923 946 921 940 21,100
2006/04/20 938 941 923 925 23,500
2006/04/19 958 958 944 945 21,200
2006/04/18 950 951 944 951 13,500
2006/04/17 963 963 950 950 11,000
2006/04/14 960 965 958 964 18,400
2006/04/13 968 969 960 964 21,600
2006/04/12 972 975 968 968 14,000
2006/04/11 974 975 971 971 10,900
2006/04/10 974 979 973 977 14,900
2006/04/07 979 979 971 977 13,000
2006/04/06 970 985 968 978 33,300
2006/04/05 979 979 970 972 17,900
2006/04/04 981 981 974 977 17,500
2006/04/03 973 984 972 980 24,900
2006/03/31 981 981 972 972 17,600
2006/03/30 986 989 980 982 12,800
2006/03/29 980 986 978 985 9,200
2006/03/28 972 985 968 979 30,500
2006/03/27 1,000 1,005 999 1,000 43,700
2006/03/24 1,000 1,003 998 999 27,100
2006/03/23 1,000 1,007 1,000 1,000 18,300
2006/03/22 1,000 1,004 996 1,002 10,300
2006/03/20 1,008 1,008 995 999 30,800
2006/03/17 992 1,007 992 1,007 7,000
2006/03/16 1,008 1,008 989 990 9,500
2006/03/15 1,008 1,009 989 1,000 17,500
2006/03/14 1,011 1,013 1,006 1,008 13,000
2006/03/13 999 1,013 999 1,009 19,100
2006/03/10 989 1,000 988 991 31,900
2006/03/09 965 986 965 985 16,600
2006/03/08 969 969 963 963 12,600
2006/03/07 960 970 957 969 8,300
2006/03/06 968 974 962 964 17,700
2006/03/03 970 970 964 965 20,700
2006/03/02 975 982 975 975 13,900
2006/03/01 977 980 970 971 16,500
2006/02/28 992 992 980 982 14,200
2006/02/27 992 997 976 988 34,600
2006/02/24 979 994 975 994 14,900
2006/02/23 961 975 961 970 17,700
2006/02/22 950 965 950 959 20,000
2006/02/21 922 946 922 946 23,300
2006/02/20 953 953 928 932 32,900
2006/02/17 985 985 952 954 26,200
2006/02/16 990 990 976 985 14,300
2006/02/15 992 1,000 985 990 34,200
2006/02/14 965 983 956 982 33,900
2006/02/13 1,010 1,010 980 985 42,700
2006/02/10 1,018 1,028 1,002 1,015 28,100
2006/02/09 1,032 1,032 1,016 1,020 25,400
2006/02/08 1,038 1,038 1,017 1,018 42,200
2006/02/07 1,040 1,040 1,000 1,039 65,500
2006/02/06 1,067 1,067 1,050 1,060 42,700
2006/02/03 1,051 1,053 1,047 1,047 20,000
2006/02/02 1,048 1,058 1,045 1,050 30,000
2006/02/01 1,049 1,052 1,039 1,044 21,300
2006/01/31 1,036 1,039 1,033 1,038 32,700
2006/01/30 1,075 1,075 1,040 1,041 55,900
2006/01/27 1,019 1,046 1,019 1,044 38,500
2006/01/26 1,013 1,018 1,010 1,014 11,200
2006/01/25 1,002 1,015 1,000 1,005 28,700
2006/01/24 996 1,003 984 998 28,900
2006/01/23 1,005 1,005 990 996 57,600
2006/01/20 1,038 1,045 1,020 1,020 36,100
2006/01/19 955 1,019 950 1,002 46,900
2006/01/18 1,030 1,030 901 962 64,700
2006/01/17 1,070 1,070 1,051 1,055 40,800
2006/01/16 1,083 1,089 1,070 1,076 31,400
2006/01/13 1,081 1,097 1,076 1,088 20,100
2006/01/12 1,059 1,086 1,059 1,086 42,700
2006/01/11 1,050 1,055 1,045 1,055 40,900
2006/01/10 1,041 1,055 1,036 1,050 41,300
2006/01/06 1,020 1,044 1,016 1,034 37,900
2006/01/05 1,019 1,020 1,015 1,016 28,800
2006/01/04 1,010 1,018 1,010 1,017 15,800

このページの先頭へ