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 |
---|---|---|---|---|---|
2009/12/30 | 348 | 349 | 330 | 336 | 9,800 |
2009/12/29 | 343 | 346 | 342 | 345 | 5,000 |
2009/12/28 | 343 | 347 | 342 | 342 | 2,800 |
2009/12/25 | 349 | 349 | 342 | 343 | 8,200 |
2009/12/24 | 347 | 349 | 345 | 345 | 7,100 |
2009/12/22 | 346 | 346 | 345 | 345 | 4,800 |
2009/12/21 | 348 | 348 | 339 | 346 | 4,600 |
2009/12/18 | 333 | 348 | 333 | 341 | 11,700 |
2009/12/17 | 337 | 338 | 335 | 338 | 4,500 |
2009/12/16 | 338 | 343 | 335 | 338 | 5,600 |
2009/12/15 | 335 | 338 | 333 | 338 | 3,100 |
2009/12/14 | 339 | 341 | 335 | 335 | 8,500 |
2009/12/11 | 350 | 350 | 340 | 344 | 7,300 |
2009/12/10 | 339 | 340 | 337 | 338 | 2,300 |
2009/12/09 | 336 | 340 | 334 | 337 | 12,600 |
2009/12/08 | 345 | 352 | 345 | 350 | 3,300 |
2009/12/07 | 347 | 355 | 347 | 350 | 5,400 |
2009/12/04 | 351 | 352 | 344 | 345 | 3,400 |
2009/12/03 | 346 | 353 | 343 | 351 | 12,100 |
2009/12/02 | 334 | 346 | 334 | 345 | 9,900 |
2009/12/01 | 331 | 340 | 331 | 339 | 9,000 |
2009/11/30 | 325 | 325 | 318 | 325 | 9,700 |
2009/11/27 | 317 | 326 | 317 | 326 | 8,100 |
2009/11/26 | 328 | 336 | 322 | 329 | 8,600 |
2009/11/25 | 332 | 336 | 320 | 323 | 13,200 |
2009/11/24 | 364 | 368 | 332 | 332 | 13,900 |
2009/11/20 | 358 | 368 | 354 | 355 | 4,100 |
2009/11/19 | 348 | 366 | 348 | 363 | 7,600 |
2009/11/18 | 353 | 354 | 350 | 353 | 9,000 |
2009/11/17 | 354 | 370 | 345 | 368 | 11,900 |
2009/11/16 | 378 | 384 | 370 | 374 | 10,700 |
2009/11/13 | 396 | 401 | 395 | 396 | 4,300 |
2009/11/12 | 400 | 405 | 396 | 399 | 5,000 |
2009/11/11 | 405 | 407 | 395 | 404 | 10,700 |
2009/11/10 | 407 | 410 | 402 | 403 | 5,300 |
2009/11/09 | 397 | 407 | 397 | 405 | 13,100 |
2009/11/06 | 398 | 399 | 394 | 394 | 3,900 |
2009/11/05 | 401 | 405 | 394 | 399 | 4,100 |
2009/11/04 | 392 | 403 | 389 | 403 | 4,300 |
2009/11/02 | 396 | 397 | 392 | 396 | 9,400 |
2009/10/30 | 405 | 413 | 400 | 411 | 8,300 |
2009/10/29 | 413 | 413 | 402 | 410 | 11,500 |
2009/10/28 | 422 | 422 | 392 | 420 | 34,400 |
2009/10/27 | 448 | 452 | 446 | 451 | 11,400 |
2009/10/26 | 452 | 461 | 451 | 458 | 7,600 |
2009/10/23 | 449 | 449 | 437 | 447 | 4,600 |
2009/10/22 | 443 | 448 | 443 | 445 | 2,100 |
2009/10/21 | 439 | 448 | 439 | 448 | 3,300 |
2009/10/20 | 438 | 444 | 437 | 444 | 4,800 |
2009/10/19 | 429 | 438 | 427 | 438 | 4,300 |
2009/10/16 | 440 | 440 | 415 | 427 | 6,800 |
2009/10/15 | 431 | 441 | 431 | 436 | 5,600 |
2009/10/14 | 438 | 438 | 419 | 426 | 4,700 |
2009/10/13 | 426 | 441 | 426 | 430 | 4,100 |
2009/10/09 | 417 | 425 | 415 | 425 | 4,100 |
2009/10/08 | 416 | 429 | 416 | 418 | 3,600 |
2009/10/07 | 406 | 418 | 406 | 418 | 5,200 |
2009/10/06 | 410 | 416 | 409 | 416 | 6,800 |
2009/10/05 | 422 | 426 | 413 | 415 | 4,300 |
2009/10/02 | 435 | 441 | 422 | 426 | 8,200 |
2009/10/01 | 441 | 441 | 436 | 437 | 3,700 |
2009/09/30 | 440 | 444 | 438 | 444 | 4,200 |
2009/09/29 | 445 | 446 | 440 | 440 | 7,200 |
2009/09/28 | 451 | 451 | 439 | 451 | 6,400 |
2009/09/25 | 448 | 459 | 445 | 451 | 11,300 |
2009/09/24 | 463 | 466 | 462 | 466 | 11,700 |
2009/09/18 | 455 | 458 | 453 | 458 | 6,300 |
2009/09/17 | 454 | 457 | 454 | 455 | 4,000 |
2009/09/16 | 454 | 458 | 454 | 457 | 3,900 |
2009/09/15 | 456 | 459 | 453 | 453 | 3,300 |
2009/09/14 | 456 | 458 | 453 | 455 | 3,900 |
2009/09/11 | 463 | 464 | 456 | 457 | 8,700 |
2009/09/10 | 459 | 464 | 455 | 458 | 8,900 |
2009/09/09 | 457 | 460 | 455 | 455 | 2,200 |
2009/09/08 | 463 | 463 | 454 | 455 | 5,900 |
2009/09/07 | 456 | 462 | 456 | 461 | 1,700 |
2009/09/04 | 464 | 464 | 455 | 458 | 5,600 |
2009/09/03 | 462 | 463 | 454 | 461 | 6,500 |
2009/09/02 | 458 | 465 | 458 | 462 | 6,100 |
2009/09/01 | 462 | 467 | 457 | 465 | 4,700 |
2009/08/31 | 470 | 472 | 460 | 464 | 6,800 |
2009/08/28 | 466 | 469 | 465 | 467 | 3,000 |
2009/08/27 | 464 | 466 | 464 | 465 | 1,600 |
2009/08/26 | 463 | 467 | 458 | 467 | 5,800 |
2009/08/25 | 464 | 466 | 459 | 460 | 8,200 |
2009/08/24 | 457 | 464 | 456 | 464 | 6,200 |
2009/08/21 | 453 | 456 | 453 | 455 | 9,700 |
2009/08/20 | 458 | 460 | 455 | 456 | 4,800 |
2009/08/19 | 458 | 460 | 454 | 454 | 1,800 |
2009/08/18 | 455 | 456 | 453 | 455 | 3,200 |
2009/08/17 | 460 | 464 | 455 | 455 | 5,700 |
2009/08/14 | 458 | 463 | 458 | 460 | 4,200 |
2009/08/13 | 453 | 460 | 453 | 458 | 7,500 |
2009/08/12 | 455 | 461 | 454 | 454 | 5,900 |
2009/08/11 | 460 | 464 | 456 | 460 | 7,600 |
2009/08/10 | 452 | 465 | 452 | 460 | 12,200 |
2009/08/07 | 453 | 466 | 453 | 462 | 15,800 |
2009/08/06 | 461 | 479 | 461 | 467 | 13,700 |
2009/08/05 | 461 | 468 | 461 | 466 | 44,200 |
2009/08/04 | 464 | 464 | 460 | 461 | 6,300 |
2009/08/03 | 462 | 463 | 459 | 463 | 2,800 |
2009/07/31 | 459 | 462 | 457 | 462 | 3,000 |
2009/07/30 | 455 | 463 | 455 | 459 | 4,100 |
2009/07/29 | 465 | 465 | 454 | 460 | 3,200 |
2009/07/28 | 468 | 468 | 460 | 463 | 6,400 |
2009/07/27 | 456 | 468 | 456 | 463 | 10,600 |
2009/07/24 | 469 | 469 | 455 | 461 | 9,500 |
2009/07/23 | 455 | 458 | 449 | 451 | 6,200 |
2009/07/22 | 454 | 456 | 450 | 455 | 5,500 |
2009/07/21 | 452 | 455 | 444 | 450 | 7,100 |
2009/07/17 | 443 | 448 | 442 | 447 | 2,500 |
2009/07/16 | 453 | 458 | 442 | 442 | 6,700 |
2009/07/15 | 453 | 453 | 442 | 449 | 4,000 |
2009/07/14 | 450 | 453 | 446 | 453 | 5,800 |
2009/07/13 | 460 | 460 | 449 | 449 | 7,100 |
2009/07/10 | 447 | 460 | 445 | 460 | 19,200 |
2009/07/09 | 460 | 460 | 447 | 450 | 17,600 |
2009/07/08 | 471 | 471 | 460 | 462 | 8,200 |
2009/07/07 | 478 | 478 | 477 | 478 | 3,300 |
2009/07/06 | 482 | 482 | 476 | 477 | 9,100 |
2009/07/03 | 455 | 480 | 453 | 477 | 16,400 |
2009/07/02 | 467 | 469 | 467 | 469 | 6,700 |
2009/07/01 | 453 | 475 | 453 | 462 | 15,500 |
2009/06/30 | 439 | 451 | 439 | 450 | 7,800 |
2009/06/29 | 444 | 450 | 441 | 444 | 8,700 |
2009/06/26 | 438 | 439 | 433 | 439 | 6,400 |
2009/06/25 | 424 | 429 | 424 | 429 | 2,900 |
2009/06/24 | 416 | 423 | 416 | 423 | 7,600 |
2009/06/23 | 416 | 422 | 416 | 420 | 15,700 |
2009/06/22 | 446 | 451 | 425 | 436 | 14,800 |
2009/06/19 | 444 | 447 | 438 | 440 | 7,300 |
2009/06/18 | 450 | 450 | 440 | 442 | 7,300 |
2009/06/17 | 440 | 454 | 440 | 453 | 5,100 |
2009/06/16 | 460 | 462 | 446 | 448 | 11,700 |
2009/06/15 | 462 | 471 | 460 | 471 | 10,500 |
2009/06/12 | 463 | 463 | 448 | 462 | 18,700 |
2009/06/11 | 458 | 460 | 453 | 453 | 3,800 |
2009/06/10 | 442 | 453 | 442 | 453 | 11,300 |
2009/06/09 | 455 | 455 | 444 | 444 | 12,500 |
2009/06/08 | 454 | 458 | 453 | 454 | 8,000 |
2009/06/05 | 456 | 456 | 443 | 449 | 6,800 |
2009/06/04 | 440 | 458 | 440 | 457 | 6,900 |
2009/06/03 | 458 | 458 | 445 | 445 | 9,700 |
2009/06/02 | 465 | 465 | 451 | 456 | 33,200 |
2009/06/01 | 430 | 434 | 425 | 430 | 6,900 |
2009/05/29 | 422 | 424 | 418 | 420 | 9,500 |
2009/05/28 | 410 | 420 | 410 | 412 | 9,300 |
2009/05/27 | 407 | 420 | 407 | 413 | 9,600 |
2009/05/26 | 405 | 408 | 399 | 401 | 12,400 |
2009/05/25 | 398 | 405 | 394 | 400 | 6,900 |
2009/05/22 | 381 | 397 | 380 | 391 | 3,400 |
2009/05/21 | 380 | 387 | 380 | 385 | 3,400 |
2009/05/20 | 380 | 387 | 380 | 386 | 6,400 |
2009/05/19 | 366 | 377 | 366 | 377 | 8,200 |
2009/05/18 | 367 | 367 | 361 | 362 | 5,800 |
2009/05/15 | 363 | 370 | 360 | 363 | 9,300 |
2009/05/14 | 353 | 372 | 353 | 361 | 13,800 |
2009/05/13 | 361 | 375 | 353 | 353 | 50,800 |
2009/05/12 | 334 | 337 | 334 | 336 | 2,300 |
2009/05/11 | 333 | 337 | 333 | 337 | 1,900 |
2009/05/08 | 337 | 337 | 330 | 333 | 2,000 |
2009/05/07 | 328 | 337 | 325 | 335 | 17,200 |
2009/05/01 | 328 | 333 | 327 | 328 | 5,800 |
2009/04/30 | 324 | 330 | 323 | 323 | 5,000 |
2009/04/28 | 321 | 324 | 318 | 319 | 5,700 |
2009/04/27 | 325 | 325 | 321 | 321 | 1,900 |
2009/04/24 | 330 | 330 | 321 | 322 | 5,000 |
2009/04/23 | 314 | 322 | 313 | 320 | 4,200 |
2009/04/22 | 325 | 328 | 319 | 319 | 7,500 |
2009/04/21 | 321 | 322 | 318 | 321 | 4,100 |
2009/04/20 | 319 | 322 | 318 | 322 | 1,500 |
2009/04/17 | 324 | 324 | 318 | 318 | 2,100 |
2009/04/16 | 321 | 330 | 321 | 322 | 5,600 |
2009/04/15 | 323 | 323 | 320 | 320 | 2,300 |
2009/04/14 | 324 | 325 | 318 | 320 | 5,500 |
2009/04/13 | 320 | 327 | 320 | 325 | 12,100 |
2009/04/10 | 330 | 331 | 330 | 330 | 2,900 |
2009/04/09 | 329 | 332 | 329 | 329 | 4,100 |
2009/04/08 | 330 | 332 | 330 | 330 | 4,500 |
2009/04/07 | 340 | 341 | 340 | 341 | 4,200 |
2009/04/06 | 337 | 347 | 335 | 341 | 5,400 |
2009/04/03 | 345 | 345 | 334 | 335 | 3,700 |
2009/04/02 | 342 | 344 | 335 | 340 | 5,500 |
2009/04/01 | 337 | 337 | 333 | 337 | 3,000 |
2009/03/31 | 338 | 338 | 334 | 337 | 3,800 |
2009/03/30 | 344 | 345 | 338 | 340 | 7,300 |
2009/03/27 | 334 | 345 | 334 | 342 | 9,500 |
2009/03/26 | 339 | 340 | 321 | 333 | 8,200 |
2009/03/25 | 335 | 348 | 332 | 348 | 12,700 |
2009/03/24 | 335 | 339 | 334 | 335 | 12,800 |
2009/03/23 | 328 | 330 | 328 | 330 | 4,200 |
2009/03/19 | 340 | 341 | 323 | 323 | 4,700 |
2009/03/18 | 340 | 341 | 336 | 336 | 5,900 |
2009/03/17 | 340 | 340 | 335 | 337 | 5,900 |
2009/03/16 | 343 | 343 | 337 | 340 | 5,200 |
2009/03/13 | 340 | 343 | 337 | 338 | 14,200 |
2009/03/12 | 345 | 345 | 330 | 330 | 4,500 |
2009/03/11 | 344 | 344 | 339 | 340 | 1,500 |
2009/03/10 | 334 | 341 | 334 | 338 | 2,300 |
2009/03/09 | 343 | 345 | 343 | 344 | 2,700 |
2009/03/06 | 342 | 345 | 341 | 343 | 4,300 |
2009/03/05 | 327 | 337 | 322 | 337 | 6,800 |
2009/03/04 | 317 | 322 | 317 | 322 | 2,100 |
2009/03/03 | 315 | 320 | 315 | 318 | 2,100 |
2009/03/02 | 325 | 325 | 320 | 325 | 1,600 |
2009/02/27 | 320 | 325 | 320 | 324 | 2,300 |
2009/02/26 | 323 | 324 | 315 | 318 | 6,800 |
2009/02/25 | 312 | 319 | 312 | 319 | 2,600 |
2009/02/24 | 301 | 310 | 301 | 307 | 5,800 |
2009/02/23 | 319 | 319 | 312 | 313 | 3,100 |
2009/02/20 | 322 | 324 | 319 | 319 | 2,600 |
2009/02/19 | 325 | 325 | 316 | 317 | 3,300 |
2009/02/18 | 321 | 325 | 320 | 320 | 1,600 |
2009/02/17 | 323 | 328 | 320 | 326 | 1,800 |
2009/02/16 | 312 | 328 | 312 | 328 | 5,900 |
2009/02/13 | 304 | 311 | 304 | 308 | 2,300 |
2009/02/12 | 305 | 306 | 304 | 304 | 2,800 |
2009/02/10 | 312 | 314 | 310 | 310 | 1,800 |
2009/02/09 | 308 | 310 | 308 | 309 | 3,500 |
2009/02/06 | 326 | 326 | 305 | 313 | 4,400 |
2009/02/05 | 306 | 323 | 302 | 323 | 9,900 |
2009/02/04 | 303 | 305 | 300 | 305 | 2,200 |
2009/02/03 | 290 | 305 | 290 | 302 | 3,500 |
2009/02/02 | 300 | 305 | 299 | 300 | 2,100 |
2009/01/30 | 310 | 310 | 298 | 305 | 8,500 |
2009/01/29 | 310 | 310 | 310 | 310 | 4,100 |
2009/01/28 | 309 | 310 | 309 | 310 | 3,300 |
2009/01/27 | 308 | 308 | 304 | 307 | 9,000 |
2009/01/26 | 308 | 308 | 305 | 306 | 5,000 |
2009/01/23 | 299 | 301 | 299 | 301 | 2,200 |
2009/01/22 | 301 | 301 | 298 | 299 | 1,700 |
2009/01/21 | 298 | 303 | 298 | 300 | 2,600 |
2009/01/20 | 300 | 305 | 300 | 304 | 700 |
2009/01/19 | 304 | 307 | 304 | 306 | 1,400 |
2009/01/16 | 305 | 308 | 299 | 304 | 4,400 |
2009/01/15 | 309 | 309 | 304 | 304 | 4,800 |
2009/01/14 | 306 | 311 | 304 | 311 | 4,100 |
2009/01/13 | 318 | 318 | 307 | 308 | 6,100 |
2009/01/09 | 320 | 327 | 320 | 322 | 3,300 |
2009/01/08 | 331 | 331 | 326 | 326 | 3,400 |
2009/01/07 | 334 | 334 | 330 | 331 | 6,400 |
2009/01/06 | 333 | 333 | 326 | 330 | 4,000 |
2009/01/05 | 330 | 335 | 330 | 332 | 2,000 |