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
2007/12/28 714 714 706 707 7,000
2007/12/27 714 726 707 716 12,400
2007/12/26 729 729 712 724 17,600
2007/12/25 720 723 705 709 20,300
2007/12/21 721 723 710 719 22,800
2007/12/20 736 739 721 729 18,900
2007/12/19 732 741 731 736 14,500
2007/12/18 740 740 725 731 21,400
2007/12/17 752 755 749 749 8,000
2007/12/14 770 770 760 763 18,800
2007/12/13 783 784 764 764 12,400
2007/12/12 755 780 754 779 17,200
2007/12/11 735 769 735 769 19,500
2007/12/10 721 736 721 736 13,600
2007/12/07 727 730 721 724 13,600
2007/12/06 722 728 718 720 7,000
2007/12/05 710 718 706 718 7,600
2007/12/04 714 717 712 712 6,300
2007/12/03 710 724 710 718 21,400
2007/11/30 695 712 695 712 20,800
2007/11/29 689 704 685 700 15,500
2007/11/28 695 699 671 682 14,900
2007/11/27 673 690 667 690 18,200
2007/11/26 679 683 672 675 14,700
2007/11/22 672 687 670 672 36,400
2007/11/21 687 694 680 681 22,400
2007/11/20 693 698 667 687 30,000
2007/11/19 724 724 680 699 26,600
2007/11/16 729 730 719 730 15,500
2007/11/15 741 744 736 738 9,900
2007/11/14 745 752 736 744 17,900
2007/11/13 724 727 721 721 14,500
2007/11/12 742 747 720 723 25,000
2007/11/09 753 754 746 747 27,200
2007/11/08 776 776 740 755 52,100
2007/11/07 776 781 760 771 61,000
2007/11/06 846 850 844 846 4,500
2007/11/05 858 858 845 848 6,800
2007/11/02 851 860 847 857 7,900
2007/11/01 863 863 860 863 11,100
2007/10/31 855 856 846 855 8,400
2007/10/30 844 862 843 862 11,800
2007/10/29 840 846 833 844 21,200
2007/10/26 858 858 834 840 15,200
2007/10/25 855 857 850 850 14,300
2007/10/24 864 869 855 856 8,900
2007/10/23 860 868 860 867 5,100
2007/10/22 860 864 853 864 14,200
2007/10/19 884 884 872 872 13,600
2007/10/18 854 886 853 884 13,000
2007/10/17 872 875 860 863 13,800
2007/10/16 890 892 876 876 12,600
2007/10/15 892 892 887 891 5,100
2007/10/12 896 896 891 891 9,900
2007/10/11 895 901 892 899 11,700
2007/10/10 896 899 889 895 6,700
2007/10/09 895 899 894 898 9,300
2007/10/05 898 898 892 895 8,800
2007/10/04 891 897 890 896 8,300
2007/10/03 893 895 888 893 7,500
2007/10/02 888 896 888 890 11,300
2007/10/01 889 898 884 885 7,400
2007/09/28 887 888 870 880 12,200
2007/09/27 877 887 877 887 22,800
2007/09/26 879 884 872 878 11,200
2007/09/25 873 882 865 880 12,100
2007/09/21 873 881 873 880 25,700
2007/09/20 875 879 858 867 12,100
2007/09/19 856 868 856 868 10,100
2007/09/18 857 860 826 826 18,200
2007/09/14 870 871 849 856 33,200
2007/09/13 870 870 857 860 9,900
2007/09/12 865 874 865 869 9,700
2007/09/11 861 869 855 863 14,700
2007/09/10 869 873 860 866 17,200
2007/09/07 888 895 878 878 11,100
2007/09/06 890 890 878 887 13,200
2007/09/05 903 905 895 896 20,800
2007/09/04 905 906 900 903 12,100
2007/09/03 906 906 898 902 14,600
2007/08/31 895 906 892 906 15,400
2007/08/30 897 902 892 896 12,600
2007/08/29 879 910 873 888 18,300
2007/08/28 896 896 886 888 8,000
2007/08/27 900 908 896 896 22,500
2007/08/24 897 897 886 894 12,200
2007/08/23 873 888 873 888 8,400
2007/08/22 875 880 870 871 10,300
2007/08/21 861 875 861 872 31,300
2007/08/20 860 880 850 851 31,800
2007/08/17 876 879 826 826 43,100
2007/08/16 887 888 867 879 26,700
2007/08/15 895 900 888 896 17,100
2007/08/14 892 911 889 910 25,400
2007/08/13 882 898 880 885 28,900
2007/08/10 880 880 871 872 76,500
2007/08/09 908 920 902 902 79,200
2007/08/08 973 979 967 968 40,700
2007/08/07 995 997 981 981 10,200
2007/08/06 987 997 982 988 10,800
2007/08/03 991 996 985 989 11,500
2007/08/02 987 993 979 990 27,400
2007/08/01 999 999 978 985 29,000
2007/07/31 998 1,001 990 1,001 14,800
2007/07/30 965 990 965 988 29,100
2007/07/27 963 1,000 963 985 35,300
2007/07/26 1,022 1,025 990 993 42,700
2007/07/25 1,004 1,005 995 1,002 27,400
2007/07/24 1,008 1,010 1,005 1,007 26,000
2007/07/23 1,001 1,013 1,001 1,006 25,300
2007/07/20 1,030 1,035 1,015 1,019 39,700
2007/07/19 1,028 1,039 1,028 1,038 28,400
2007/07/18 1,052 1,054 1,041 1,048 23,300
2007/07/17 1,051 1,059 1,049 1,055 33,900
2007/07/13 1,069 1,070 1,044 1,051 26,500
2007/07/12 1,068 1,073 1,062 1,069 38,900
2007/07/11 1,055 1,066 1,052 1,063 43,900
2007/07/10 1,050 1,068 1,044 1,068 78,700
2007/07/09 1,025 1,050 1,021 1,046 66,500
2007/07/06 1,025 1,034 1,010 1,026 44,800
2007/07/05 1,042 1,042 1,030 1,038 42,200
2007/07/04 1,023 1,043 1,016 1,040 67,200
2007/07/03 1,002 1,020 999 1,012 82,200
2007/07/02 1,002 1,003 997 998 35,100
2007/06/29 992 1,002 992 997 24,900
2007/06/28 992 994 987 990 17,100
2007/06/27 993 993 985 986 18,900
2007/06/26 996 996 986 991 22,400
2007/06/25 996 999 996 996 9,600
2007/06/22 996 999 995 997 24,900
2007/06/21 990 1,001 990 1,001 24,500
2007/06/20 996 1,005 992 1,002 47,000
2007/06/19 991 999 990 996 31,200
2007/06/18 988 995 984 991 56,000
2007/06/15 968 991 964 989 39,000
2007/06/14 961 973 961 968 16,100
2007/06/13 955 960 955 958 4,500
2007/06/12 965 966 960 961 13,000
2007/06/11 974 978 965 965 22,500
2007/06/08 967 970 962 969 24,000
2007/06/07 960 973 957 966 26,300
2007/06/06 972 973 966 969 8,900
2007/06/05 972 973 969 973 17,000
2007/06/04 964 973 964 972 29,400
2007/06/01 956 964 955 957 19,200
2007/05/31 955 963 955 958 17,700
2007/05/30 952 965 952 956 18,700
2007/05/29 941 950 941 950 15,200
2007/05/28 941 951 940 946 19,900
2007/05/25 955 956 943 948 16,500
2007/05/24 957 960 953 956 10,900
2007/05/23 969 970 958 958 11,100
2007/05/22 945 963 940 957 20,500
2007/05/21 934 941 931 941 11,400
2007/05/18 940 940 923 925 20,100
2007/05/17 955 955 943 949 6,700
2007/05/16 956 960 943 945 15,600
2007/05/15 963 963 951 952 20,300
2007/05/14 980 980 972 973 21,600
2007/05/11 977 984 973 975 41,400
2007/05/10 988 993 979 982 37,800
2007/05/09 980 985 973 983 93,100
2007/05/08 947 950 930 950 10,200
2007/05/07 948 963 944 950 36,400
2007/05/02 909 928 909 927 36,500
2007/05/01 881 904 881 903 38,600
2007/04/27 888 890 885 886 10,100
2007/04/26 880 888 878 888 13,700
2007/04/25 880 886 874 881 14,900
2007/04/24 883 886 875 878 19,200
2007/04/23 875 884 875 879 13,600
2007/04/20 878 882 878 880 9,300
2007/04/19 888 888 875 880 15,500
2007/04/18 890 893 885 888 13,600
2007/04/17 892 909 878 881 12,500
2007/04/16 882 891 881 890 11,500
2007/04/13 888 898 882 882 23,000
2007/04/12 888 889 885 886 9,200
2007/04/11 900 906 889 889 19,800
2007/04/10 894 905 886 905 29,100
2007/04/09 901 905 884 884 40,500
2007/04/06 921 921 910 911 14,000
2007/04/05 931 934 924 924 11,700
2007/04/04 938 938 928 928 20,000
2007/04/03 912 924 912 918 23,300
2007/04/02 933 939 914 914 21,900
2007/03/30 927 938 927 932 18,500
2007/03/29 920 929 918 927 29,900
2007/03/28 946 952 935 937 47,900
2007/03/27 970 971 953 957 46,200
2007/03/26 996 1,000 990 999 51,900
2007/03/23 990 998 986 995 44,700
2007/03/22 986 988 982 986 41,200
2007/03/20 984 984 977 979 44,600
2007/03/19 987 989 981 983 22,100
2007/03/16 977 985 977 977 20,400
2007/03/15 980 985 977 977 21,900
2007/03/14 978 990 970 970 32,100
2007/03/13 1,000 1,005 998 998 15,400
2007/03/12 1,002 1,004 999 1,002 24,900
2007/03/09 995 1,004 994 995 35,300
2007/03/08 971 994 971 994 33,500
2007/03/07 990 990 968 969 33,500
2007/03/06 930 965 930 963 39,900
2007/03/05 958 959 934 935 56,700
2007/03/02 961 969 961 963 42,200
2007/03/01 985 987 968 972 40,600
2007/02/28 950 981 943 977 71,300
2007/02/27 1,013 1,015 1,002 1,007 31,800
2007/02/26 1,000 1,013 998 1,012 50,600
2007/02/23 990 997 990 996 20,600
2007/02/22 990 996 990 995 30,400
2007/02/21 986 993 986 988 13,200
2007/02/20 985 992 982 990 22,200
2007/02/19 983 993 983 987 30,700
2007/02/16 991 997 990 993 25,200
2007/02/15 990 998 990 996 30,300
2007/02/14 999 999 990 993 22,700
2007/02/13 997 1,004 997 997 28,700
2007/02/09 995 996 986 993 31,200
2007/02/08 1,000 1,005 995 995 37,300
2007/02/07 996 1,000 991 995 36,800
2007/02/06 973 993 973 992 38,100
2007/02/05 967 978 965 973 30,300
2007/02/02 969 970 960 968 26,500
2007/02/01 950 980 950 973 106,900
2007/01/31 930 944 927 941 81,500
2007/01/30 900 902 893 900 25,200
2007/01/29 890 900 890 897 17,600
2007/01/26 891 891 882 887 11,500
2007/01/25 902 902 891 891 9,500
2007/01/24 902 904 896 901 17,400
2007/01/23 900 902 898 900 9,400
2007/01/22 894 905 894 902 23,900
2007/01/19 884 894 882 888 19,800
2007/01/18 881 892 879 882 22,300
2007/01/17 878 881 874 879 9,500
2007/01/16 872 879 872 877 10,600
2007/01/15 868 877 867 875 15,900
2007/01/12 860 870 859 864 22,100
2007/01/11 862 867 858 859 16,600
2007/01/10 877 880 861 863 29,800
2007/01/09 870 881 861 874 21,000
2007/01/05 893 893 875 878 26,400
2007/01/04 892 896 888 893 10,900

このページの先頭へ