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 |
---|---|---|---|---|---|
2008/12/30 | 328 | 330 | 325 | 330 | 2,800 |
2008/12/29 | 312 | 328 | 312 | 324 | 4,700 |
2008/12/26 | 331 | 331 | 315 | 315 | 6,800 |
2008/12/25 | 317 | 322 | 317 | 321 | 3,300 |
2008/12/24 | 313 | 328 | 313 | 318 | 4,000 |
2008/12/22 | 324 | 333 | 312 | 314 | 7,900 |
2008/12/19 | 321 | 325 | 316 | 324 | 5,500 |
2008/12/18 | 322 | 326 | 321 | 321 | 4,700 |
2008/12/17 | 323 | 325 | 318 | 322 | 5,400 |
2008/12/16 | 323 | 323 | 316 | 322 | 1,900 |
2008/12/15 | 326 | 326 | 319 | 323 | 7,800 |
2008/12/12 | 322 | 322 | 310 | 316 | 15,200 |
2008/12/11 | 319 | 319 | 311 | 312 | 4,800 |
2008/12/10 | 304 | 315 | 303 | 312 | 5,500 |
2008/12/09 | 325 | 325 | 307 | 308 | 5,200 |
2008/12/08 | 307 | 310 | 302 | 310 | 8,100 |
2008/12/05 | 298 | 308 | 298 | 302 | 6,100 |
2008/12/04 | 293 | 306 | 291 | 300 | 8,400 |
2008/12/03 | 300 | 304 | 298 | 303 | 4,600 |
2008/12/02 | 299 | 310 | 292 | 306 | 9,100 |
2008/12/01 | 316 | 316 | 302 | 304 | 6,600 |
2008/11/28 | 317 | 321 | 291 | 315 | 10,400 |
2008/11/27 | 311 | 316 | 311 | 316 | 5,500 |
2008/11/26 | 326 | 326 | 309 | 309 | 5,000 |
2008/11/25 | 315 | 324 | 312 | 321 | 4,500 |
2008/11/21 | 300 | 316 | 296 | 316 | 5,900 |
2008/11/20 | 322 | 326 | 310 | 310 | 11,700 |
2008/11/19 | 334 | 336 | 330 | 334 | 10,900 |
2008/11/18 | 332 | 334 | 330 | 333 | 2,800 |
2008/11/17 | 343 | 343 | 330 | 336 | 8,100 |
2008/11/14 | 350 | 350 | 337 | 338 | 2,700 |
2008/11/13 | 341 | 341 | 335 | 336 | 2,800 |
2008/11/12 | 348 | 353 | 348 | 351 | 2,500 |
2008/11/11 | 355 | 363 | 349 | 358 | 8,200 |
2008/11/10 | 352 | 359 | 329 | 352 | 4,200 |
2008/11/07 | 344 | 354 | 338 | 347 | 7,500 |
2008/11/06 | 352 | 352 | 344 | 345 | 6,800 |
2008/11/05 | 340 | 360 | 338 | 354 | 41,700 |
2008/11/04 | 334 | 347 | 334 | 345 | 7,700 |
2008/10/31 | 330 | 334 | 318 | 333 | 12,200 |
2008/10/30 | 290 | 328 | 290 | 328 | 16,100 |
2008/10/29 | 305 | 308 | 287 | 289 | 24,300 |
2008/10/28 | 300 | 305 | 286 | 290 | 24,600 |
2008/10/27 | 326 | 329 | 311 | 312 | 9,800 |
2008/10/24 | 352 | 357 | 325 | 326 | 10,300 |
2008/10/23 | 350 | 360 | 342 | 355 | 13,700 |
2008/10/22 | 377 | 388 | 375 | 376 | 4,700 |
2008/10/21 | 391 | 392 | 379 | 391 | 4,600 |
2008/10/20 | 350 | 375 | 350 | 375 | 10,500 |
2008/10/17 | 375 | 375 | 339 | 350 | 18,600 |
2008/10/16 | 359 | 375 | 339 | 369 | 9,700 |
2008/10/15 | 404 | 404 | 370 | 381 | 10,500 |
2008/10/14 | 404 | 404 | 381 | 394 | 13,200 |
2008/10/10 | 358 | 358 | 325 | 326 | 10,000 |
2008/10/09 | 364 | 367 | 350 | 358 | 6,700 |
2008/10/08 | 395 | 395 | 359 | 360 | 13,100 |
2008/10/07 | 370 | 396 | 370 | 392 | 14,700 |
2008/10/06 | 435 | 435 | 407 | 412 | 10,300 |
2008/10/03 | 460 | 460 | 444 | 445 | 6,000 |
2008/10/02 | 479 | 479 | 460 | 460 | 2,700 |
2008/10/01 | 479 | 479 | 471 | 479 | 4,800 |
2008/09/30 | 480 | 480 | 462 | 469 | 8,600 |
2008/09/29 | 487 | 490 | 481 | 482 | 5,700 |
2008/09/26 | 495 | 495 | 475 | 480 | 10,300 |
2008/09/25 | 501 | 501 | 490 | 495 | 4,500 |
2008/09/24 | 506 | 510 | 501 | 510 | 6,400 |
2008/09/22 | 510 | 512 | 503 | 506 | 8,900 |
2008/09/19 | 501 | 503 | 498 | 503 | 14,800 |
2008/09/18 | 484 | 498 | 484 | 497 | 5,200 |
2008/09/17 | 491 | 498 | 490 | 498 | 4,200 |
2008/09/16 | 493 | 495 | 473 | 490 | 23,200 |
2008/09/12 | 498 | 503 | 498 | 500 | 19,200 |
2008/09/11 | 506 | 510 | 503 | 503 | 3,500 |
2008/09/10 | 503 | 511 | 500 | 508 | 4,900 |
2008/09/09 | 514 | 514 | 507 | 507 | 6,800 |
2008/09/08 | 501 | 514 | 501 | 511 | 5,700 |
2008/09/05 | 498 | 501 | 498 | 500 | 17,200 |
2008/09/04 | 508 | 509 | 502 | 506 | 3,300 |
2008/09/03 | 496 | 514 | 496 | 513 | 10,600 |
2008/09/02 | 496 | 499 | 495 | 495 | 4,700 |
2008/09/01 | 494 | 497 | 491 | 495 | 6,300 |
2008/08/29 | 490 | 496 | 490 | 495 | 6,900 |
2008/08/28 | 488 | 490 | 487 | 490 | 9,200 |
2008/08/27 | 501 | 506 | 498 | 498 | 4,700 |
2008/08/26 | 505 | 505 | 500 | 504 | 3,300 |
2008/08/25 | 505 | 506 | 488 | 501 | 6,600 |
2008/08/22 | 502 | 504 | 499 | 503 | 7,700 |
2008/08/21 | 507 | 507 | 501 | 505 | 4,400 |
2008/08/20 | 504 | 506 | 499 | 501 | 7,100 |
2008/08/19 | 509 | 509 | 503 | 504 | 3,400 |
2008/08/18 | 510 | 514 | 505 | 509 | 4,800 |
2008/08/15 | 509 | 513 | 503 | 512 | 5,100 |
2008/08/14 | 520 | 520 | 504 | 509 | 5,200 |
2008/08/13 | 540 | 540 | 520 | 520 | 8,700 |
2008/08/12 | 541 | 542 | 540 | 540 | 3,700 |
2008/08/11 | 546 | 550 | 539 | 542 | 5,600 |
2008/08/08 | 535 | 545 | 530 | 539 | 7,900 |
2008/08/07 | 548 | 548 | 535 | 536 | 18,900 |
2008/08/06 | 550 | 554 | 548 | 548 | 3,800 |
2008/08/05 | 552 | 553 | 544 | 548 | 5,200 |
2008/08/04 | 556 | 557 | 551 | 552 | 6,300 |
2008/08/01 | 564 | 565 | 556 | 557 | 5,000 |
2008/07/31 | 560 | 565 | 559 | 565 | 5,800 |
2008/07/30 | 556 | 562 | 555 | 559 | 3,600 |
2008/07/29 | 564 | 564 | 555 | 555 | 7,300 |
2008/07/28 | 566 | 567 | 563 | 564 | 3,200 |
2008/07/25 | 577 | 577 | 565 | 566 | 9,200 |
2008/07/24 | 561 | 567 | 561 | 567 | 3,800 |
2008/07/23 | 557 | 564 | 557 | 561 | 5,600 |
2008/07/22 | 557 | 562 | 553 | 562 | 11,300 |
2008/07/18 | 562 | 565 | 560 | 564 | 4,800 |
2008/07/17 | 558 | 563 | 558 | 561 | 7,300 |
2008/07/16 | 563 | 565 | 556 | 557 | 4,000 |
2008/07/15 | 561 | 568 | 561 | 567 | 8,700 |
2008/07/14 | 561 | 565 | 561 | 561 | 5,900 |
2008/07/11 | 564 | 568 | 564 | 564 | 5,200 |
2008/07/10 | 564 | 567 | 564 | 566 | 1,800 |
2008/07/09 | 570 | 575 | 565 | 566 | 11,600 |
2008/07/08 | 578 | 578 | 570 | 570 | 5,500 |
2008/07/07 | 577 | 579 | 577 | 578 | 2,700 |
2008/07/04 | 577 | 577 | 572 | 576 | 5,500 |
2008/07/03 | 577 | 577 | 571 | 574 | 4,200 |
2008/07/02 | 581 | 585 | 580 | 582 | 5,700 |
2008/07/01 | 578 | 582 | 578 | 582 | 1,700 |
2008/06/30 | 585 | 586 | 577 | 580 | 2,500 |
2008/06/27 | 576 | 584 | 576 | 580 | 3,700 |
2008/06/26 | 587 | 592 | 581 | 584 | 9,200 |
2008/06/25 | 578 | 578 | 571 | 572 | 3,600 |
2008/06/24 | 577 | 579 | 573 | 577 | 4,700 |
2008/06/23 | 568 | 576 | 566 | 576 | 5,200 |
2008/06/20 | 569 | 579 | 567 | 573 | 13,700 |
2008/06/19 | 589 | 589 | 579 | 579 | 7,800 |
2008/06/18 | 589 | 593 | 588 | 588 | 2,000 |
2008/06/17 | 594 | 594 | 587 | 588 | 4,300 |
2008/06/16 | 585 | 590 | 585 | 588 | 3,700 |
2008/06/13 | 586 | 591 | 586 | 590 | 15,500 |
2008/06/12 | 597 | 598 | 587 | 598 | 12,300 |
2008/06/11 | 591 | 594 | 585 | 589 | 5,900 |
2008/06/10 | 590 | 594 | 589 | 589 | 3,600 |
2008/06/09 | 597 | 597 | 584 | 589 | 4,500 |
2008/06/06 | 608 | 608 | 604 | 604 | 5,900 |
2008/06/05 | 605 | 606 | 602 | 605 | 2,700 |
2008/06/04 | 601 | 608 | 601 | 608 | 5,200 |
2008/06/03 | 607 | 609 | 600 | 602 | 4,300 |
2008/06/02 | 609 | 609 | 605 | 607 | 10,100 |
2008/05/30 | 595 | 600 | 592 | 597 | 9,300 |
2008/05/29 | 595 | 598 | 595 | 597 | 3,300 |
2008/05/28 | 608 | 608 | 594 | 594 | 8,100 |
2008/05/27 | 593 | 599 | 593 | 599 | 2,000 |
2008/05/26 | 599 | 600 | 592 | 594 | 8,800 |
2008/05/23 | 594 | 610 | 594 | 598 | 8,000 |
2008/05/22 | 596 | 596 | 586 | 593 | 9,700 |
2008/05/21 | 601 | 605 | 598 | 598 | 5,500 |
2008/05/20 | 610 | 613 | 607 | 610 | 4,400 |
2008/05/19 | 613 | 615 | 607 | 615 | 9,200 |
2008/05/16 | 615 | 615 | 600 | 614 | 7,600 |
2008/05/15 | 608 | 615 | 603 | 614 | 8,500 |
2008/05/14 | 588 | 601 | 588 | 601 | 7,700 |
2008/05/13 | 580 | 588 | 579 | 585 | 6,000 |
2008/05/12 | 580 | 582 | 575 | 581 | 4,700 |
2008/05/09 | 601 | 604 | 576 | 580 | 12,900 |
2008/05/08 | 599 | 603 | 596 | 600 | 6,500 |
2008/05/07 | 598 | 603 | 598 | 599 | 9,700 |
2008/05/02 | 576 | 585 | 576 | 585 | 4,800 |
2008/05/01 | 579 | 584 | 574 | 576 | 5,300 |
2008/04/30 | 577 | 585 | 574 | 574 | 11,500 |
2008/04/28 | 577 | 577 | 567 | 577 | 10,100 |
2008/04/25 | 560 | 575 | 560 | 568 | 8,000 |
2008/04/24 | 563 | 567 | 560 | 560 | 3,500 |
2008/04/23 | 564 | 587 | 561 | 564 | 5,700 |
2008/04/22 | 554 | 564 | 554 | 563 | 6,200 |
2008/04/21 | 569 | 574 | 560 | 564 | 5,200 |
2008/04/18 | 560 | 564 | 559 | 563 | 11,500 |
2008/04/17 | 563 | 570 | 557 | 562 | 8,000 |
2008/04/16 | 560 | 562 | 560 | 560 | 7,500 |
2008/04/15 | 564 | 564 | 555 | 559 | 3,100 |
2008/04/14 | 553 | 569 | 553 | 564 | 11,300 |
2008/04/11 | 570 | 575 | 568 | 575 | 2,200 |
2008/04/10 | 574 | 576 | 568 | 568 | 2,900 |
2008/04/09 | 583 | 583 | 573 | 577 | 3,100 |
2008/04/08 | 584 | 586 | 578 | 579 | 10,600 |
2008/04/07 | 582 | 585 | 574 | 580 | 3,500 |
2008/04/04 | 582 | 584 | 578 | 581 | 4,600 |
2008/04/03 | 577 | 580 | 570 | 579 | 12,200 |
2008/04/02 | 580 | 585 | 577 | 577 | 4,800 |
2008/04/01 | 581 | 584 | 571 | 577 | 6,100 |
2008/03/31 | 591 | 592 | 578 | 587 | 6,100 |
2008/03/28 | 594 | 597 | 585 | 592 | 3,400 |
2008/03/27 | 599 | 604 | 578 | 584 | 8,100 |
2008/03/26 | 593 | 608 | 593 | 608 | 7,600 |
2008/03/25 | 598 | 616 | 593 | 607 | 13,000 |
2008/03/24 | 585 | 597 | 585 | 590 | 5,200 |
2008/03/21 | 570 | 587 | 570 | 584 | 7,900 |
2008/03/19 | 585 | 587 | 561 | 570 | 22,100 |
2008/03/18 | 551 | 569 | 545 | 569 | 13,300 |
2008/03/17 | 568 | 568 | 548 | 554 | 15,600 |
2008/03/14 | 590 | 590 | 570 | 574 | 32,600 |
2008/03/13 | 612 | 613 | 591 | 596 | 12,900 |
2008/03/12 | 617 | 620 | 611 | 614 | 9,000 |
2008/03/11 | 601 | 609 | 590 | 607 | 16,400 |
2008/03/10 | 601 | 634 | 600 | 632 | 14,900 |
2008/03/07 | 611 | 615 | 601 | 609 | 4,500 |
2008/03/06 | 618 | 628 | 618 | 621 | 14,700 |
2008/03/05 | 632 | 638 | 616 | 616 | 6,900 |
2008/03/04 | 635 | 635 | 630 | 632 | 11,100 |
2008/03/03 | 636 | 641 | 635 | 635 | 7,300 |
2008/02/29 | 661 | 661 | 656 | 658 | 4,700 |
2008/02/28 | 663 | 663 | 658 | 663 | 9,900 |
2008/02/27 | 674 | 677 | 665 | 667 | 10,600 |
2008/02/26 | 676 | 677 | 655 | 660 | 14,600 |
2008/02/25 | 650 | 673 | 649 | 673 | 9,200 |
2008/02/22 | 653 | 656 | 650 | 656 | 5,700 |
2008/02/21 | 655 | 660 | 651 | 658 | 11,000 |
2008/02/20 | 667 | 667 | 653 | 653 | 5,800 |
2008/02/19 | 684 | 684 | 662 | 665 | 15,800 |
2008/02/18 | 664 | 696 | 664 | 674 | 3,800 |
2008/02/15 | 659 | 671 | 656 | 669 | 8,600 |
2008/02/14 | 643 | 660 | 641 | 660 | 6,400 |
2008/02/13 | 639 | 647 | 635 | 635 | 6,500 |
2008/02/12 | 645 | 645 | 630 | 640 | 10,500 |
2008/02/08 | 663 | 672 | 656 | 660 | 5,000 |
2008/02/07 | 650 | 674 | 643 | 665 | 13,900 |
2008/02/06 | 679 | 679 | 655 | 660 | 9,000 |
2008/02/05 | 686 | 692 | 686 | 689 | 4,100 |
2008/02/04 | 690 | 700 | 690 | 696 | 7,200 |
2008/02/01 | 684 | 697 | 681 | 694 | 6,300 |
2008/01/31 | 669 | 677 | 660 | 677 | 8,800 |
2008/01/30 | 669 | 669 | 658 | 664 | 12,600 |
2008/01/29 | 639 | 650 | 635 | 649 | 6,400 |
2008/01/28 | 638 | 639 | 628 | 632 | 10,500 |
2008/01/25 | 620 | 633 | 611 | 633 | 10,800 |
2008/01/24 | 582 | 610 | 578 | 610 | 13,400 |
2008/01/23 | 575 | 592 | 572 | 579 | 20,200 |
2008/01/22 | 588 | 604 | 569 | 571 | 32,300 |
2008/01/21 | 604 | 604 | 594 | 597 | 17,500 |
2008/01/18 | 600 | 621 | 596 | 605 | 17,600 |
2008/01/17 | 596 | 620 | 595 | 608 | 20,700 |
2008/01/16 | 606 | 621 | 589 | 599 | 36,200 |
2008/01/15 | 670 | 673 | 622 | 622 | 13,900 |
2008/01/11 | 687 | 690 | 665 | 672 | 16,600 |
2008/01/10 | 693 | 706 | 681 | 685 | 8,600 |
2008/01/09 | 650 | 698 | 650 | 694 | 32,600 |
2008/01/08 | 673 | 688 | 673 | 685 | 13,400 |
2008/01/07 | 670 | 682 | 670 | 675 | 10,600 |
2008/01/04 | 700 | 700 | 681 | 683 | 12,200 |