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 |
---|---|---|---|---|---|
2013/12/30 | 602 | 607 | 600 | 606 | 30,100 |
2013/12/27 | 600 | 602 | 593 | 602 | 17,100 |
2013/12/26 | 577 | 591 | 577 | 590 | 12,400 |
2013/12/25 | 575 | 576 | 573 | 576 | 16,400 |
2013/12/24 | 578 | 579 | 575 | 575 | 28,100 |
2013/12/20 | 581 | 581 | 577 | 580 | 20,500 |
2013/12/19 | 586 | 588 | 579 | 582 | 26,800 |
2013/12/18 | 584 | 588 | 581 | 587 | 19,800 |
2013/12/17 | 586 | 589 | 585 | 588 | 5,400 |
2013/12/16 | 593 | 593 | 585 | 585 | 3,700 |
2013/12/13 | 590 | 597 | 589 | 593 | 23,900 |
2013/12/12 | 595 | 599 | 590 | 597 | 5,800 |
2013/12/11 | 598 | 600 | 593 | 598 | 3,800 |
2013/12/10 | 594 | 599 | 594 | 598 | 11,100 |
2013/12/09 | 600 | 600 | 592 | 597 | 5,300 |
2013/12/06 | 593 | 597 | 585 | 596 | 8,800 |
2013/12/05 | 595 | 596 | 590 | 595 | 13,700 |
2013/12/04 | 599 | 600 | 596 | 597 | 6,600 |
2013/12/03 | 600 | 602 | 599 | 600 | 7,400 |
2013/12/02 | 596 | 605 | 596 | 601 | 18,300 |
2013/11/29 | 600 | 600 | 595 | 599 | 5,800 |
2013/11/28 | 595 | 600 | 595 | 600 | 12,600 |
2013/11/27 | 600 | 603 | 594 | 594 | 16,700 |
2013/11/26 | 607 | 607 | 600 | 606 | 10,100 |
2013/11/25 | 600 | 608 | 596 | 608 | 14,100 |
2013/11/22 | 595 | 599 | 595 | 599 | 9,600 |
2013/11/21 | 594 | 598 | 588 | 598 | 5,500 |
2013/11/20 | 592 | 594 | 588 | 592 | 10,200 |
2013/11/19 | 593 | 600 | 587 | 593 | 12,300 |
2013/11/18 | 597 | 599 | 593 | 597 | 10,600 |
2013/11/15 | 593 | 600 | 592 | 597 | 12,300 |
2013/11/14 | 605 | 605 | 589 | 591 | 37,400 |
2013/11/13 | 606 | 606 | 601 | 603 | 10,300 |
2013/11/12 | 607 | 608 | 590 | 607 | 19,000 |
2013/11/11 | 608 | 610 | 600 | 607 | 27,100 |
2013/11/08 | 597 | 610 | 585 | 610 | 54,800 |
2013/11/07 | 589 | 593 | 584 | 589 | 58,200 |
2013/11/06 | 575 | 586 | 575 | 586 | 13,100 |
2013/11/05 | 584 | 584 | 570 | 582 | 13,000 |
2013/11/01 | 585 | 585 | 575 | 583 | 7,800 |
2013/10/31 | 580 | 586 | 575 | 584 | 9,700 |
2013/10/30 | 574 | 589 | 572 | 589 | 27,600 |
2013/10/29 | 577 | 581 | 571 | 573 | 12,800 |
2013/10/28 | 581 | 583 | 577 | 579 | 6,200 |
2013/10/25 | 587 | 588 | 574 | 575 | 12,600 |
2013/10/24 | 580 | 584 | 577 | 584 | 7,000 |
2013/10/23 | 587 | 588 | 579 | 579 | 4,800 |
2013/10/22 | 585 | 587 | 584 | 587 | 7,900 |
2013/10/21 | 576 | 585 | 576 | 585 | 14,200 |
2013/10/18 | 582 | 583 | 573 | 582 | 4,500 |
2013/10/17 | 575 | 582 | 575 | 582 | 9,800 |
2013/10/16 | 578 | 580 | 574 | 575 | 2,600 |
2013/10/15 | 583 | 583 | 571 | 578 | 6,700 |
2013/10/11 | 570 | 577 | 564 | 577 | 12,000 |
2013/10/10 | 560 | 571 | 560 | 569 | 10,400 |
2013/10/09 | 565 | 566 | 557 | 565 | 6,900 |
2013/10/08 | 556 | 561 | 556 | 559 | 6,600 |
2013/10/07 | 567 | 567 | 556 | 562 | 9,100 |
2013/10/04 | 572 | 572 | 560 | 565 | 9,000 |
2013/10/03 | 576 | 578 | 576 | 576 | 4,600 |
2013/10/02 | 581 | 594 | 577 | 578 | 9,500 |
2013/10/01 | 581 | 590 | 577 | 583 | 6,900 |
2013/09/30 | 587 | 587 | 568 | 582 | 8,100 |
2013/09/27 | 595 | 595 | 588 | 592 | 4,000 |
2013/09/26 | 597 | 597 | 581 | 594 | 13,900 |
2013/09/25 | 604 | 604 | 595 | 598 | 17,700 |
2013/09/24 | 590 | 607 | 590 | 599 | 24,500 |
2013/09/20 | 595 | 595 | 591 | 594 | 12,000 |
2013/09/19 | 582 | 594 | 580 | 588 | 23,600 |
2013/09/18 | 584 | 592 | 579 | 582 | 15,100 |
2013/09/17 | 579 | 589 | 578 | 582 | 19,200 |
2013/09/13 | 573 | 580 | 570 | 576 | 25,300 |
2013/09/12 | 566 | 569 | 565 | 569 | 8,200 |
2013/09/11 | 568 | 570 | 565 | 566 | 10,000 |
2013/09/10 | 565 | 567 | 563 | 565 | 15,500 |
2013/09/09 | 559 | 564 | 558 | 562 | 12,100 |
2013/09/06 | 555 | 555 | 547 | 553 | 10,100 |
2013/09/05 | 553 | 553 | 550 | 553 | 7,100 |
2013/09/04 | 546 | 551 | 546 | 551 | 7,200 |
2013/09/03 | 552 | 554 | 546 | 551 | 12,000 |
2013/09/02 | 548 | 550 | 544 | 546 | 12,100 |
2013/08/30 | 546 | 547 | 541 | 543 | 8,400 |
2013/08/29 | 550 | 550 | 540 | 546 | 11,900 |
2013/08/28 | 545 | 549 | 543 | 549 | 7,500 |
2013/08/27 | 559 | 559 | 546 | 550 | 7,000 |
2013/08/26 | 559 | 559 | 553 | 554 | 8,800 |
2013/08/23 | 554 | 562 | 550 | 555 | 6,900 |
2013/08/22 | 548 | 553 | 545 | 553 | 15,400 |
2013/08/21 | 549 | 550 | 545 | 547 | 13,200 |
2013/08/20 | 550 | 557 | 545 | 552 | 11,600 |
2013/08/19 | 561 | 562 | 550 | 550 | 28,000 |
2013/08/16 | 560 | 566 | 558 | 563 | 13,100 |
2013/08/15 | 569 | 569 | 561 | 562 | 6,700 |
2013/08/14 | 569 | 569 | 567 | 569 | 4,500 |
2013/08/13 | 564 | 569 | 561 | 569 | 14,200 |
2013/08/12 | 572 | 572 | 563 | 564 | 6,100 |
2013/08/09 | 571 | 573 | 566 | 571 | 24,100 |
2013/08/08 | 572 | 578 | 562 | 577 | 19,000 |
2013/08/07 | 562 | 578 | 556 | 577 | 29,200 |
2013/08/06 | 580 | 593 | 572 | 593 | 20,300 |
2013/08/05 | 572 | 574 | 570 | 573 | 6,100 |
2013/08/02 | 563 | 574 | 557 | 572 | 14,700 |
2013/08/01 | 549 | 563 | 548 | 555 | 8,100 |
2013/07/31 | 549 | 556 | 549 | 549 | 7,700 |
2013/07/30 | 547 | 551 | 547 | 550 | 11,500 |
2013/07/29 | 562 | 562 | 545 | 547 | 14,500 |
2013/07/26 | 572 | 575 | 564 | 564 | 23,400 |
2013/07/25 | 568 | 575 | 568 | 571 | 7,000 |
2013/07/24 | 572 | 573 | 567 | 568 | 1,000 |
2013/07/23 | 570 | 570 | 567 | 567 | 1,700 |
2013/07/22 | 561 | 570 | 561 | 570 | 6,400 |
2013/07/19 | 581 | 581 | 565 | 567 | 5,100 |
2013/07/18 | 576 | 578 | 575 | 577 | 5,500 |
2013/07/17 | 577 | 579 | 573 | 575 | 9,600 |
2013/07/16 | 577 | 583 | 576 | 576 | 5,400 |
2013/07/12 | 570 | 580 | 570 | 575 | 8,500 |
2013/07/11 | 572 | 573 | 565 | 570 | 8,000 |
2013/07/10 | 571 | 579 | 570 | 571 | 19,800 |
2013/07/09 | 564 | 572 | 563 | 566 | 8,600 |
2013/07/08 | 573 | 573 | 561 | 564 | 19,300 |
2013/07/05 | 545 | 557 | 544 | 554 | 24,500 |
2013/07/04 | 544 | 549 | 541 | 541 | 8,500 |
2013/07/03 | 543 | 544 | 539 | 543 | 16,500 |
2013/07/02 | 535 | 541 | 535 | 538 | 7,200 |
2013/07/01 | 541 | 541 | 531 | 535 | 7,700 |
2013/06/28 | 529 | 536 | 529 | 535 | 6,200 |
2013/06/27 | 513 | 529 | 500 | 526 | 21,800 |
2013/06/26 | 537 | 545 | 520 | 523 | 10,900 |
2013/06/25 | 543 | 543 | 527 | 535 | 5,900 |
2013/06/24 | 540 | 548 | 540 | 545 | 26,000 |
2013/06/21 | 530 | 533 | 520 | 533 | 10,200 |
2013/06/20 | 540 | 545 | 534 | 541 | 4,400 |
2013/06/19 | 541 | 548 | 539 | 540 | 9,300 |
2013/06/18 | 537 | 541 | 531 | 532 | 7,500 |
2013/06/17 | 526 | 541 | 526 | 541 | 8,400 |
2013/06/14 | 527 | 537 | 522 | 526 | 24,900 |
2013/06/13 | 525 | 527 | 516 | 519 | 16,700 |
2013/06/12 | 532 | 532 | 522 | 528 | 12,900 |
2013/06/11 | 541 | 542 | 533 | 535 | 13,500 |
2013/06/10 | 534 | 546 | 532 | 539 | 9,100 |
2013/06/07 | 518 | 520 | 502 | 514 | 21,700 |
2013/06/06 | 540 | 553 | 525 | 527 | 17,600 |
2013/06/05 | 554 | 565 | 547 | 547 | 11,700 |
2013/06/04 | 551 | 552 | 539 | 548 | 29,200 |
2013/06/03 | 566 | 568 | 553 | 555 | 24,700 |
2013/05/31 | 577 | 580 | 568 | 570 | 9,700 |
2013/05/30 | 581 | 583 | 567 | 572 | 11,900 |
2013/05/29 | 581 | 585 | 576 | 580 | 8,300 |
2013/05/28 | 570 | 585 | 560 | 572 | 31,100 |
2013/05/27 | 594 | 596 | 580 | 581 | 35,000 |
2013/05/24 | 592 | 609 | 582 | 594 | 40,900 |
2013/05/23 | 640 | 641 | 593 | 601 | 57,600 |
2013/05/22 | 638 | 639 | 635 | 636 | 28,600 |
2013/05/21 | 616 | 642 | 616 | 631 | 65,400 |
2013/05/20 | 615 | 620 | 613 | 615 | 54,700 |
2013/05/17 | 582 | 611 | 582 | 610 | 45,300 |
2013/05/16 | 592 | 595 | 570 | 580 | 42,600 |
2013/05/15 | 607 | 608 | 590 | 596 | 38,200 |
2013/05/14 | 605 | 612 | 601 | 606 | 50,200 |
2013/05/13 | 605 | 609 | 600 | 601 | 58,400 |
2013/05/10 | 620 | 627 | 584 | 597 | 241,000 |
2013/05/09 | 616 | 616 | 616 | 616 | 42,000 |
2013/05/08 | 516 | 518 | 515 | 516 | 22,100 |
2013/05/07 | 509 | 515 | 509 | 514 | 24,500 |
2013/05/02 | 502 | 508 | 502 | 505 | 11,500 |
2013/05/01 | 503 | 510 | 503 | 503 | 10,500 |
2013/04/30 | 507 | 508 | 503 | 503 | 12,900 |
2013/04/26 | 508 | 508 | 504 | 506 | 9,900 |
2013/04/25 | 508 | 508 | 502 | 506 | 17,700 |
2013/04/24 | 503 | 505 | 500 | 503 | 23,900 |
2013/04/23 | 505 | 505 | 499 | 503 | 9,800 |
2013/04/22 | 505 | 509 | 499 | 504 | 12,400 |
2013/04/19 | 502 | 505 | 498 | 500 | 7,600 |
2013/04/18 | 501 | 504 | 499 | 500 | 5,700 |
2013/04/17 | 498 | 507 | 498 | 501 | 6,800 |
2013/04/16 | 498 | 503 | 498 | 498 | 15,800 |
2013/04/15 | 504 | 508 | 503 | 504 | 4,900 |
2013/04/12 | 502 | 508 | 501 | 504 | 8,400 |
2013/04/11 | 510 | 511 | 506 | 507 | 9,900 |
2013/04/10 | 511 | 512 | 507 | 509 | 10,100 |
2013/04/09 | 514 | 514 | 510 | 510 | 9,000 |
2013/04/08 | 504 | 510 | 502 | 510 | 18,500 |
2013/04/05 | 501 | 505 | 501 | 503 | 15,300 |
2013/04/04 | 482 | 497 | 482 | 497 | 6,100 |
2013/04/03 | 487 | 492 | 487 | 491 | 6,900 |
2013/04/02 | 486 | 489 | 484 | 487 | 12,300 |
2013/04/01 | 502 | 503 | 487 | 488 | 18,100 |
2013/03/29 | 512 | 512 | 502 | 507 | 8,700 |
2013/03/28 | 512 | 520 | 506 | 518 | 15,500 |
2013/03/27 | 513 | 521 | 510 | 517 | 17,900 |
2013/03/26 | 529 | 529 | 523 | 525 | 28,500 |
2013/03/25 | 531 | 534 | 528 | 528 | 21,900 |
2013/03/22 | 534 | 535 | 529 | 529 | 19,100 |
2013/03/21 | 528 | 536 | 528 | 534 | 26,800 |
2013/03/19 | 525 | 530 | 522 | 526 | 22,500 |
2013/03/18 | 513 | 517 | 513 | 516 | 24,100 |
2013/03/15 | 510 | 516 | 510 | 514 | 18,400 |
2013/03/14 | 512 | 513 | 507 | 510 | 11,200 |
2013/03/13 | 506 | 508 | 505 | 505 | 8,200 |
2013/03/12 | 511 | 512 | 506 | 508 | 18,600 |
2013/03/11 | 506 | 514 | 500 | 510 | 32,600 |
2013/03/08 | 505 | 507 | 502 | 506 | 33,800 |
2013/03/07 | 495 | 505 | 492 | 498 | 73,100 |
2013/03/06 | 515 | 516 | 512 | 514 | 17,000 |
2013/03/05 | 504 | 512 | 504 | 506 | 15,600 |
2013/03/04 | 499 | 505 | 499 | 502 | 18,300 |
2013/03/01 | 498 | 499 | 495 | 499 | 13,600 |
2013/02/28 | 492 | 496 | 490 | 495 | 14,000 |
2013/02/27 | 494 | 498 | 490 | 492 | 17,600 |
2013/02/26 | 491 | 494 | 490 | 492 | 7,900 |
2013/02/25 | 492 | 495 | 491 | 494 | 18,400 |
2013/02/22 | 490 | 492 | 487 | 489 | 12,600 |
2013/02/21 | 490 | 492 | 489 | 490 | 13,000 |
2013/02/20 | 484 | 490 | 482 | 486 | 21,700 |
2013/02/19 | 483 | 483 | 480 | 480 | 6,600 |
2013/02/18 | 471 | 480 | 471 | 477 | 8,600 |
2013/02/15 | 485 | 485 | 470 | 473 | 20,800 |
2013/02/14 | 471 | 483 | 471 | 478 | 11,700 |
2013/02/13 | 496 | 496 | 450 | 468 | 53,300 |
2013/02/12 | 504 | 504 | 497 | 497 | 18,600 |
2013/02/08 | 505 | 505 | 495 | 501 | 18,400 |
2013/02/07 | 500 | 506 | 492 | 502 | 40,400 |
2013/02/06 | 490 | 494 | 489 | 492 | 15,200 |
2013/02/05 | 482 | 495 | 480 | 489 | 14,000 |
2013/02/04 | 486 | 498 | 479 | 485 | 50,800 |
2013/02/01 | 479 | 484 | 479 | 481 | 10,300 |
2013/01/31 | 480 | 480 | 477 | 479 | 4,300 |
2013/01/30 | 478 | 479 | 475 | 477 | 11,100 |
2013/01/29 | 478 | 482 | 477 | 479 | 8,800 |
2013/01/28 | 481 | 481 | 473 | 475 | 14,200 |
2013/01/25 | 482 | 483 | 475 | 476 | 14,600 |
2013/01/24 | 480 | 480 | 474 | 474 | 8,400 |
2013/01/23 | 482 | 482 | 476 | 478 | 5,300 |
2013/01/22 | 484 | 485 | 480 | 481 | 5,100 |
2013/01/21 | 482 | 483 | 478 | 479 | 14,000 |
2013/01/18 | 479 | 483 | 479 | 480 | 9,300 |
2013/01/17 | 485 | 488 | 464 | 472 | 36,700 |
2013/01/16 | 488 | 490 | 482 | 484 | 11,600 |
2013/01/15 | 482 | 485 | 478 | 480 | 24,400 |
2013/01/11 | 474 | 475 | 471 | 475 | 11,000 |
2013/01/10 | 468 | 473 | 468 | 472 | 17,000 |
2013/01/09 | 462 | 467 | 460 | 467 | 10,300 |
2013/01/08 | 462 | 464 | 460 | 463 | 10,900 |
2013/01/07 | 461 | 464 | 458 | 462 | 16,400 |
2013/01/04 | 460 | 460 | 455 | 458 | 12,100 |