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 |
---|---|---|---|---|---|
2012/12/28 | 452 | 457 | 452 | 452 | 15,700 |
2012/12/27 | 450 | 455 | 450 | 452 | 14,400 |
2012/12/26 | 451 | 452 | 448 | 450 | 13,800 |
2012/12/25 | 450 | 451 | 448 | 451 | 8,400 |
2012/12/21 | 451 | 451 | 445 | 451 | 10,200 |
2012/12/20 | 455 | 456 | 443 | 451 | 12,300 |
2012/12/19 | 450 | 454 | 449 | 454 | 8,300 |
2012/12/18 | 441 | 449 | 440 | 449 | 14,600 |
2012/12/17 | 443 | 443 | 440 | 441 | 10,600 |
2012/12/14 | 440 | 441 | 438 | 438 | 32,700 |
2012/12/13 | 439 | 439 | 435 | 439 | 8,000 |
2012/12/12 | 432 | 440 | 432 | 436 | 12,400 |
2012/12/11 | 434 | 434 | 429 | 432 | 3,500 |
2012/12/10 | 430 | 434 | 430 | 434 | 1,600 |
2012/12/07 | 433 | 435 | 428 | 428 | 7,100 |
2012/12/06 | 432 | 434 | 429 | 434 | 10,100 |
2012/12/05 | 430 | 432 | 428 | 431 | 3,600 |
2012/12/04 | 432 | 433 | 428 | 433 | 6,100 |
2012/12/03 | 431 | 433 | 430 | 433 | 6,500 |
2012/11/30 | 428 | 430 | 428 | 430 | 5,300 |
2012/11/29 | 430 | 431 | 424 | 426 | 9,000 |
2012/11/28 | 431 | 431 | 427 | 427 | 7,700 |
2012/11/27 | 424 | 432 | 424 | 431 | 10,300 |
2012/11/26 | 424 | 426 | 424 | 425 | 9,400 |
2012/11/22 | 419 | 423 | 419 | 422 | 8,400 |
2012/11/21 | 419 | 422 | 418 | 420 | 7,400 |
2012/11/20 | 420 | 421 | 417 | 418 | 8,000 |
2012/11/19 | 413 | 421 | 413 | 419 | 8,000 |
2012/11/16 | 412 | 415 | 412 | 413 | 4,700 |
2012/11/15 | 408 | 410 | 405 | 407 | 10,200 |
2012/11/14 | 410 | 410 | 403 | 403 | 5,800 |
2012/11/13 | 408 | 412 | 407 | 411 | 7,900 |
2012/11/12 | 413 | 414 | 410 | 410 | 8,200 |
2012/11/09 | 413 | 414 | 410 | 413 | 6,000 |
2012/11/08 | 415 | 415 | 412 | 414 | 8,300 |
2012/11/07 | 420 | 420 | 409 | 418 | 18,900 |
2012/11/06 | 404 | 407 | 403 | 404 | 7,000 |
2012/11/05 | 407 | 409 | 403 | 408 | 6,900 |
2012/11/02 | 409 | 413 | 408 | 409 | 8,000 |
2012/11/01 | 403 | 408 | 402 | 407 | 5,900 |
2012/10/31 | 403 | 408 | 399 | 402 | 31,600 |
2012/10/30 | 426 | 427 | 392 | 396 | 53,900 |
2012/10/29 | 427 | 429 | 421 | 425 | 8,100 |
2012/10/26 | 429 | 431 | 420 | 427 | 8,000 |
2012/10/25 | 425 | 429 | 419 | 429 | 6,700 |
2012/10/24 | 423 | 431 | 420 | 431 | 6,700 |
2012/10/23 | 424 | 428 | 422 | 427 | 3,700 |
2012/10/22 | 415 | 427 | 415 | 427 | 7,400 |
2012/10/19 | 418 | 421 | 415 | 421 | 4,800 |
2012/10/18 | 419 | 419 | 416 | 418 | 7,200 |
2012/10/17 | 419 | 419 | 417 | 418 | 5,500 |
2012/10/16 | 418 | 422 | 408 | 420 | 5,500 |
2012/10/15 | 407 | 419 | 407 | 418 | 4,100 |
2012/10/12 | 414 | 415 | 400 | 411 | 15,700 |
2012/10/11 | 413 | 419 | 412 | 418 | 4,900 |
2012/10/10 | 419 | 421 | 410 | 414 | 11,500 |
2012/10/09 | 421 | 424 | 417 | 418 | 4,500 |
2012/10/05 | 423 | 423 | 420 | 421 | 3,200 |
2012/10/04 | 423 | 424 | 416 | 424 | 5,800 |
2012/10/03 | 425 | 425 | 418 | 420 | 4,900 |
2012/10/02 | 422 | 422 | 417 | 417 | 2,500 |
2012/10/01 | 420 | 420 | 408 | 416 | 2,800 |
2012/09/28 | 430 | 430 | 406 | 416 | 14,200 |
2012/09/27 | 433 | 433 | 429 | 430 | 4,400 |
2012/09/26 | 436 | 437 | 429 | 437 | 5,800 |
2012/09/25 | 433 | 443 | 430 | 443 | 10,500 |
2012/09/24 | 430 | 432 | 425 | 430 | 8,700 |
2012/09/21 | 432 | 436 | 431 | 436 | 5,200 |
2012/09/20 | 435 | 435 | 430 | 434 | 20,700 |
2012/09/19 | 433 | 437 | 433 | 435 | 5,200 |
2012/09/18 | 430 | 439 | 429 | 431 | 10,100 |
2012/09/14 | 442 | 443 | 435 | 439 | 11,500 |
2012/09/13 | 440 | 440 | 432 | 437 | 5,900 |
2012/09/12 | 432 | 439 | 432 | 438 | 4,300 |
2012/09/11 | 425 | 432 | 425 | 431 | 4,200 |
2012/09/10 | 420 | 432 | 420 | 425 | 5,500 |
2012/09/07 | 417 | 421 | 413 | 417 | 11,600 |
2012/09/06 | 424 | 424 | 405 | 410 | 14,200 |
2012/09/05 | 430 | 432 | 421 | 424 | 10,600 |
2012/09/04 | 433 | 434 | 426 | 433 | 13,000 |
2012/09/03 | 450 | 450 | 439 | 441 | 6,000 |
2012/08/31 | 452 | 453 | 440 | 445 | 6,100 |
2012/08/30 | 456 | 461 | 453 | 453 | 9,600 |
2012/08/29 | 461 | 476 | 461 | 464 | 8,000 |
2012/08/28 | 464 | 467 | 460 | 461 | 7,100 |
2012/08/27 | 474 | 474 | 466 | 466 | 4,300 |
2012/08/24 | 467 | 474 | 467 | 473 | 7,000 |
2012/08/23 | 472 | 473 | 466 | 470 | 4,500 |
2012/08/22 | 484 | 484 | 461 | 471 | 6,900 |
2012/08/21 | 476 | 481 | 475 | 479 | 4,800 |
2012/08/20 | 474 | 480 | 466 | 476 | 10,000 |
2012/08/17 | 470 | 470 | 463 | 468 | 7,000 |
2012/08/16 | 465 | 470 | 464 | 469 | 4,500 |
2012/08/15 | 462 | 465 | 457 | 464 | 7,800 |
2012/08/14 | 458 | 467 | 455 | 464 | 10,500 |
2012/08/13 | 453 | 459 | 452 | 458 | 3,500 |
2012/08/10 | 454 | 454 | 448 | 453 | 5,300 |
2012/08/09 | 453 | 455 | 453 | 455 | 2,200 |
2012/08/08 | 441 | 454 | 441 | 454 | 5,500 |
2012/08/07 | 455 | 460 | 441 | 449 | 27,300 |
2012/08/06 | 462 | 469 | 453 | 468 | 7,400 |
2012/08/03 | 463 | 466 | 462 | 464 | 5,200 |
2012/08/02 | 473 | 473 | 457 | 468 | 5,200 |
2012/08/01 | 469 | 473 | 464 | 473 | 2,200 |
2012/07/31 | 473 | 474 | 469 | 474 | 7,100 |
2012/07/30 | 480 | 480 | 467 | 474 | 6,400 |
2012/07/27 | 475 | 478 | 474 | 478 | 2,800 |
2012/07/26 | 471 | 472 | 463 | 470 | 13,900 |
2012/07/25 | 461 | 471 | 457 | 471 | 12,500 |
2012/07/24 | 459 | 476 | 459 | 469 | 8,200 |
2012/07/23 | 475 | 476 | 460 | 460 | 12,600 |
2012/07/20 | 475 | 479 | 475 | 475 | 3,500 |
2012/07/19 | 476 | 481 | 474 | 481 | 2,600 |
2012/07/18 | 480 | 480 | 472 | 474 | 7,300 |
2012/07/17 | 481 | 481 | 475 | 477 | 6,400 |
2012/07/13 | 475 | 479 | 474 | 478 | 6,100 |
2012/07/12 | 481 | 481 | 475 | 477 | 4,700 |
2012/07/11 | 484 | 484 | 472 | 476 | 10,100 |
2012/07/10 | 484 | 487 | 481 | 481 | 9,100 |
2012/07/09 | 485 | 486 | 480 | 483 | 16,300 |
2012/07/06 | 483 | 486 | 482 | 485 | 13,000 |
2012/07/05 | 485 | 488 | 482 | 483 | 15,100 |
2012/07/04 | 487 | 487 | 482 | 486 | 10,100 |
2012/07/03 | 485 | 486 | 484 | 484 | 8,800 |
2012/07/02 | 484 | 486 | 482 | 482 | 13,200 |
2012/06/29 | 479 | 485 | 474 | 484 | 14,900 |
2012/06/28 | 477 | 480 | 474 | 479 | 7,500 |
2012/06/27 | 474 | 474 | 474 | 474 | 1,000 |
2012/06/26 | 474 | 477 | 472 | 473 | 4,500 |
2012/06/25 | 476 | 476 | 473 | 475 | 9,200 |
2012/06/22 | 473 | 474 | 466 | 474 | 6,300 |
2012/06/21 | 476 | 476 | 474 | 475 | 9,100 |
2012/06/20 | 470 | 482 | 470 | 476 | 20,000 |
2012/06/19 | 465 | 468 | 464 | 467 | 4,400 |
2012/06/18 | 465 | 469 | 457 | 463 | 11,100 |
2012/06/15 | 455 | 465 | 455 | 460 | 9,000 |
2012/06/14 | 459 | 462 | 450 | 450 | 7,400 |
2012/06/13 | 471 | 471 | 467 | 467 | 2,300 |
2012/06/12 | 466 | 473 | 463 | 473 | 4,100 |
2012/06/11 | 470 | 473 | 461 | 467 | 7,400 |
2012/06/08 | 468 | 470 | 461 | 465 | 14,000 |
2012/06/07 | 454 | 464 | 454 | 464 | 10,900 |
2012/06/06 | 449 | 452 | 442 | 452 | 6,900 |
2012/06/05 | 429 | 442 | 429 | 442 | 5,900 |
2012/06/04 | 445 | 445 | 422 | 433 | 31,400 |
2012/06/01 | 474 | 474 | 461 | 463 | 16,000 |
2012/05/31 | 474 | 476 | 467 | 470 | 28,200 |
2012/05/30 | 464 | 470 | 464 | 466 | 16,400 |
2012/05/29 | 459 | 460 | 454 | 459 | 15,500 |
2012/05/28 | 458 | 458 | 451 | 453 | 9,300 |
2012/05/25 | 456 | 456 | 447 | 450 | 13,600 |
2012/05/24 | 453 | 453 | 446 | 451 | 15,100 |
2012/05/23 | 454 | 454 | 446 | 446 | 12,300 |
2012/05/22 | 451 | 451 | 447 | 448 | 14,200 |
2012/05/21 | 434 | 445 | 432 | 445 | 6,700 |
2012/05/18 | 444 | 444 | 431 | 434 | 7,000 |
2012/05/17 | 444 | 448 | 440 | 445 | 10,300 |
2012/05/16 | 444 | 445 | 439 | 440 | 6,400 |
2012/05/15 | 445 | 455 | 435 | 450 | 27,200 |
2012/05/14 | 450 | 450 | 445 | 447 | 17,400 |
2012/05/11 | 452 | 452 | 442 | 442 | 41,100 |
2012/05/10 | 417 | 430 | 414 | 420 | 7,800 |
2012/05/09 | 422 | 422 | 417 | 419 | 2,900 |
2012/05/08 | 420 | 429 | 420 | 429 | 2,300 |
2012/05/07 | 422 | 422 | 418 | 420 | 4,800 |
2012/05/02 | 422 | 424 | 417 | 422 | 7,600 |
2012/05/01 | 431 | 431 | 420 | 423 | 6,300 |
2012/04/27 | 435 | 436 | 427 | 430 | 5,900 |
2012/04/26 | 436 | 436 | 431 | 432 | 3,100 |
2012/04/25 | 430 | 432 | 429 | 432 | 2,200 |
2012/04/24 | 426 | 430 | 426 | 428 | 1,600 |
2012/04/23 | 423 | 428 | 422 | 426 | 5,800 |
2012/04/20 | 430 | 431 | 427 | 431 | 7,100 |
2012/04/19 | 430 | 432 | 430 | 431 | 3,100 |
2012/04/18 | 435 | 435 | 422 | 428 | 4,800 |
2012/04/17 | 425 | 430 | 423 | 426 | 13,400 |
2012/04/16 | 425 | 429 | 415 | 415 | 11,600 |
2012/04/13 | 437 | 439 | 430 | 433 | 9,500 |
2012/04/12 | 421 | 438 | 421 | 438 | 5,800 |
2012/04/11 | 423 | 423 | 419 | 419 | 11,900 |
2012/04/10 | 427 | 427 | 424 | 425 | 5,800 |
2012/04/09 | 433 | 434 | 427 | 427 | 11,800 |
2012/04/06 | 432 | 437 | 431 | 437 | 9,700 |
2012/04/05 | 428 | 435 | 426 | 432 | 12,200 |
2012/04/04 | 440 | 440 | 434 | 435 | 22,900 |
2012/04/03 | 446 | 449 | 442 | 443 | 9,800 |
2012/04/02 | 453 | 455 | 448 | 448 | 15,600 |
2012/03/30 | 462 | 462 | 453 | 453 | 12,500 |
2012/03/29 | 459 | 460 | 457 | 459 | 10,800 |
2012/03/28 | 459 | 466 | 457 | 462 | 17,400 |
2012/03/27 | 480 | 480 | 470 | 476 | 30,800 |
2012/03/26 | 472 | 477 | 468 | 473 | 38,100 |
2012/03/23 | 468 | 471 | 465 | 470 | 17,200 |
2012/03/22 | 470 | 473 | 466 | 470 | 9,800 |
2012/03/21 | 467 | 471 | 467 | 467 | 15,000 |
2012/03/19 | 472 | 475 | 470 | 472 | 13,200 |
2012/03/16 | 466 | 471 | 465 | 470 | 5,300 |
2012/03/15 | 463 | 468 | 463 | 466 | 11,300 |
2012/03/14 | 465 | 471 | 462 | 462 | 29,800 |
2012/03/13 | 463 | 469 | 461 | 462 | 30,700 |
2012/03/12 | 470 | 479 | 464 | 464 | 61,300 |
2012/03/09 | 480 | 483 | 476 | 483 | 20,400 |
2012/03/08 | 475 | 481 | 473 | 479 | 23,600 |
2012/03/07 | 468 | 473 | 465 | 473 | 12,100 |
2012/03/06 | 474 | 475 | 470 | 473 | 26,200 |
2012/03/05 | 466 | 475 | 466 | 475 | 48,100 |
2012/03/02 | 462 | 462 | 451 | 457 | 12,000 |
2012/03/01 | 460 | 465 | 451 | 452 | 27,300 |
2012/02/29 | 470 | 470 | 458 | 459 | 18,700 |
2012/02/28 | 464 | 465 | 458 | 463 | 16,500 |
2012/02/27 | 459 | 475 | 458 | 464 | 25,100 |
2012/02/24 | 448 | 460 | 448 | 455 | 20,300 |
2012/02/23 | 450 | 450 | 446 | 448 | 14,600 |
2012/02/22 | 443 | 448 | 439 | 446 | 15,400 |
2012/02/21 | 433 | 438 | 433 | 438 | 7,000 |
2012/02/20 | 440 | 440 | 432 | 433 | 18,000 |
2012/02/17 | 437 | 439 | 435 | 435 | 3,400 |
2012/02/16 | 438 | 438 | 431 | 432 | 13,100 |
2012/02/15 | 438 | 442 | 435 | 439 | 7,800 |
2012/02/14 | 436 | 439 | 434 | 439 | 8,600 |
2012/02/13 | 435 | 436 | 435 | 435 | 5,900 |
2012/02/10 | 438 | 438 | 430 | 434 | 13,400 |
2012/02/09 | 437 | 440 | 436 | 440 | 9,200 |
2012/02/08 | 432 | 437 | 429 | 437 | 36,900 |
2012/02/07 | 444 | 448 | 442 | 444 | 18,800 |
2012/02/06 | 427 | 446 | 427 | 444 | 33,800 |
2012/02/03 | 430 | 431 | 426 | 426 | 5,600 |
2012/02/02 | 426 | 435 | 425 | 433 | 9,400 |
2012/02/01 | 426 | 431 | 425 | 431 | 12,200 |
2012/01/31 | 440 | 442 | 424 | 431 | 18,700 |
2012/01/30 | 439 | 439 | 433 | 434 | 6,500 |
2012/01/27 | 431 | 436 | 431 | 431 | 5,300 |
2012/01/26 | 442 | 442 | 436 | 439 | 8,700 |
2012/01/25 | 435 | 441 | 435 | 441 | 8,200 |
2012/01/24 | 438 | 443 | 432 | 435 | 13,700 |
2012/01/23 | 431 | 437 | 431 | 436 | 5,300 |
2012/01/20 | 432 | 435 | 425 | 431 | 13,900 |
2012/01/19 | 431 | 437 | 431 | 431 | 5,700 |
2012/01/18 | 440 | 440 | 436 | 436 | 8,500 |
2012/01/17 | 437 | 439 | 434 | 435 | 11,100 |
2012/01/16 | 438 | 438 | 433 | 437 | 8,300 |
2012/01/13 | 426 | 430 | 425 | 430 | 4,000 |
2012/01/12 | 428 | 431 | 424 | 429 | 4,700 |
2012/01/11 | 437 | 438 | 433 | 433 | 5,800 |
2012/01/10 | 434 | 436 | 428 | 431 | 9,800 |
2012/01/06 | 430 | 430 | 425 | 426 | 6,000 |
2012/01/05 | 430 | 438 | 429 | 430 | 10,200 |
2012/01/04 | 423 | 432 | 423 | 430 | 9,400 |