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 |
---|---|---|---|---|---|
2018/12/28 | 550 | 551 | 533 | 540 | 19,900 |
2018/12/27 | 522 | 554 | 522 | 553 | 15,200 |
2018/12/26 | 503 | 509 | 494 | 500 | 18,900 |
2018/12/25 | 505 | 510 | 479 | 493 | 69,000 |
2018/12/21 | 556 | 559 | 532 | 536 | 60,100 |
2018/12/20 | 568 | 573 | 557 | 557 | 29,300 |
2018/12/19 | 584 | 584 | 572 | 574 | 20,800 |
2018/12/18 | 591 | 591 | 582 | 585 | 56,100 |
2018/12/17 | 594 | 596 | 593 | 593 | 24,600 |
2018/12/14 | 600 | 605 | 595 | 595 | 18,700 |
2018/12/13 | 600 | 609 | 600 | 609 | 12,700 |
2018/12/12 | 599 | 604 | 592 | 601 | 33,900 |
2018/12/11 | 611 | 614 | 592 | 596 | 65,200 |
2018/12/10 | 612 | 614 | 607 | 611 | 24,000 |
2018/12/07 | 619 | 624 | 617 | 618 | 15,500 |
2018/12/06 | 627 | 627 | 620 | 620 | 52,500 |
2018/12/05 | 625 | 629 | 623 | 627 | 7,000 |
2018/12/04 | 640 | 640 | 627 | 627 | 9,500 |
2018/12/03 | 631 | 640 | 631 | 638 | 23,000 |
2018/11/30 | 627 | 632 | 627 | 627 | 15,100 |
2018/11/29 | 633 | 634 | 632 | 634 | 3,800 |
2018/11/28 | 635 | 638 | 633 | 633 | 4,300 |
2018/11/27 | 628 | 634 | 624 | 634 | 12,300 |
2018/11/26 | 625 | 627 | 621 | 623 | 5,000 |
2018/11/22 | 622 | 626 | 619 | 625 | 6,500 |
2018/11/21 | 624 | 624 | 619 | 621 | 10,200 |
2018/11/20 | 623 | 629 | 622 | 625 | 5,200 |
2018/11/19 | 621 | 629 | 620 | 627 | 19,500 |
2018/11/16 | 626 | 629 | 622 | 624 | 12,500 |
2018/11/15 | 623 | 643 | 622 | 629 | 14,000 |
2018/11/14 | 633 | 633 | 625 | 627 | 9,300 |
2018/11/13 | 641 | 641 | 629 | 633 | 17,300 |
2018/11/12 | 655 | 655 | 650 | 651 | 4,300 |
2018/11/09 | 655 | 658 | 655 | 655 | 2,600 |
2018/11/08 | 657 | 658 | 654 | 655 | 4,400 |
2018/11/07 | 665 | 665 | 653 | 653 | 14,300 |
2018/11/06 | 654 | 666 | 653 | 666 | 20,000 |
2018/11/05 | 656 | 657 | 650 | 652 | 9,200 |
2018/11/02 | 652 | 659 | 646 | 655 | 10,200 |
2018/11/01 | 640 | 655 | 638 | 646 | 12,800 |
2018/10/31 | 641 | 652 | 638 | 652 | 17,000 |
2018/10/30 | 622 | 633 | 621 | 631 | 10,700 |
2018/10/29 | 630 | 639 | 623 | 624 | 12,900 |
2018/10/26 | 628 | 631 | 622 | 630 | 13,800 |
2018/10/25 | 640 | 640 | 622 | 622 | 63,100 |
2018/10/24 | 652 | 658 | 643 | 651 | 12,000 |
2018/10/23 | 658 | 658 | 652 | 652 | 9,000 |
2018/10/22 | 665 | 665 | 657 | 659 | 7,300 |
2018/10/19 | 657 | 661 | 657 | 660 | 7,200 |
2018/10/18 | 657 | 667 | 657 | 664 | 8,700 |
2018/10/17 | 658 | 665 | 657 | 660 | 7,000 |
2018/10/16 | 654 | 659 | 652 | 654 | 6,400 |
2018/10/15 | 656 | 658 | 654 | 654 | 13,700 |
2018/10/12 | 656 | 661 | 656 | 657 | 6,400 |
2018/10/11 | 671 | 671 | 654 | 656 | 64,200 |
2018/10/10 | 681 | 685 | 678 | 679 | 9,100 |
2018/10/09 | 691 | 691 | 681 | 681 | 7,800 |
2018/10/05 | 697 | 697 | 690 | 690 | 6,300 |
2018/10/04 | 698 | 702 | 693 | 698 | 8,000 |
2018/10/03 | 699 | 702 | 697 | 699 | 5,000 |
2018/10/02 | 702 | 707 | 700 | 702 | 8,100 |
2018/10/01 | 707 | 710 | 701 | 701 | 7,200 |
2018/09/28 | 697 | 710 | 697 | 707 | 12,600 |
2018/09/27 | 706 | 712 | 690 | 693 | 14,200 |
2018/09/26 | 700 | 717 | 699 | 713 | 17,600 |
2018/09/25 | 694 | 725 | 694 | 725 | 26,900 |
2018/09/21 | 687 | 704 | 687 | 698 | 17,700 |
2018/09/20 | 691 | 694 | 686 | 687 | 14,000 |
2018/09/19 | 692 | 695 | 689 | 693 | 9,700 |
2018/09/18 | 688 | 695 | 684 | 687 | 22,800 |
2018/09/14 | 680 | 687 | 679 | 687 | 16,200 |
2018/09/13 | 678 | 697 | 678 | 683 | 12,300 |
2018/09/12 | 682 | 685 | 677 | 678 | 7,600 |
2018/09/11 | 677 | 681 | 677 | 680 | 3,500 |
2018/09/10 | 678 | 682 | 678 | 680 | 3,600 |
2018/09/07 | 682 | 682 | 675 | 678 | 8,400 |
2018/09/06 | 683 | 686 | 681 | 681 | 7,900 |
2018/09/05 | 682 | 687 | 681 | 681 | 5,000 |
2018/09/04 | 691 | 691 | 685 | 685 | 3,600 |
2018/09/03 | 689 | 692 | 683 | 686 | 9,600 |
2018/08/31 | 694 | 697 | 691 | 691 | 3,900 |
2018/08/30 | 706 | 706 | 696 | 697 | 4,800 |
2018/08/29 | 700 | 705 | 697 | 700 | 15,300 |
2018/08/28 | 696 | 699 | 696 | 699 | 6,700 |
2018/08/27 | 697 | 700 | 678 | 696 | 19,200 |
2018/08/24 | 687 | 694 | 687 | 694 | 4,200 |
2018/08/23 | 687 | 687 | 679 | 683 | 5,300 |
2018/08/22 | 677 | 688 | 677 | 687 | 7,200 |
2018/08/21 | 673 | 680 | 673 | 677 | 3,600 |
2018/08/20 | 680 | 680 | 674 | 675 | 2,100 |
2018/08/17 | 677 | 680 | 677 | 678 | 8,400 |
2018/08/16 | 677 | 677 | 669 | 673 | 10,800 |
2018/08/15 | 680 | 687 | 678 | 680 | 5,500 |
2018/08/14 | 678 | 686 | 678 | 684 | 8,500 |
2018/08/13 | 696 | 696 | 679 | 682 | 16,500 |
2018/08/10 | 690 | 698 | 690 | 696 | 7,000 |
2018/08/09 | 701 | 701 | 690 | 693 | 9,600 |
2018/08/08 | 700 | 702 | 694 | 696 | 13,700 |
2018/08/07 | 682 | 703 | 682 | 697 | 25,300 |
2018/08/06 | 687 | 687 | 679 | 681 | 5,100 |
2018/08/03 | 696 | 696 | 683 | 686 | 15,900 |
2018/08/02 | 701 | 701 | 695 | 697 | 10,600 |
2018/08/01 | 700 | 700 | 695 | 699 | 14,000 |
2018/07/31 | 708 | 708 | 696 | 700 | 7,400 |
2018/07/30 | 696 | 707 | 696 | 702 | 17,700 |
2018/07/27 | 696 | 696 | 690 | 694 | 4,300 |
2018/07/26 | 696 | 696 | 688 | 694 | 8,000 |
2018/07/25 | 685 | 693 | 685 | 692 | 9,000 |
2018/07/24 | 684 | 687 | 680 | 685 | 8,400 |
2018/07/23 | 676 | 685 | 676 | 679 | 8,900 |
2018/07/20 | 686 | 692 | 679 | 680 | 9,800 |
2018/07/19 | 693 | 693 | 686 | 688 | 7,300 |
2018/07/18 | 689 | 689 | 686 | 689 | 4,500 |
2018/07/17 | 685 | 690 | 677 | 685 | 13,400 |
2018/07/13 | 681 | 688 | 680 | 685 | 5,500 |
2018/07/12 | 677 | 685 | 675 | 681 | 7,400 |
2018/07/11 | 695 | 695 | 684 | 687 | 10,400 |
2018/07/10 | 686 | 694 | 686 | 692 | 14,300 |
2018/07/09 | 682 | 691 | 682 | 686 | 10,600 |
2018/07/06 | 666 | 677 | 666 | 677 | 13,600 |
2018/07/05 | 682 | 682 | 664 | 664 | 26,600 |
2018/07/04 | 681 | 688 | 681 | 685 | 8,600 |
2018/07/03 | 700 | 704 | 684 | 688 | 26,300 |
2018/07/02 | 706 | 710 | 694 | 694 | 22,600 |
2018/06/29 | 704 | 708 | 701 | 708 | 8,600 |
2018/06/28 | 708 | 708 | 702 | 704 | 6,000 |
2018/06/27 | 702 | 713 | 702 | 710 | 9,400 |
2018/06/26 | 704 | 708 | 702 | 705 | 6,600 |
2018/06/25 | 711 | 716 | 704 | 705 | 5,000 |
2018/06/22 | 716 | 718 | 707 | 715 | 8,200 |
2018/06/21 | 706 | 735 | 706 | 717 | 21,400 |
2018/06/20 | 714 | 715 | 700 | 710 | 18,200 |
2018/06/19 | 711 | 714 | 704 | 709 | 12,200 |
2018/06/18 | 721 | 722 | 711 | 715 | 9,800 |
2018/06/15 | 730 | 730 | 717 | 723 | 14,200 |
2018/06/14 | 730 | 730 | 723 | 728 | 7,300 |
2018/06/13 | 727 | 730 | 726 | 728 | 18,100 |
2018/06/12 | 727 | 727 | 720 | 722 | 10,900 |
2018/06/11 | 721 | 727 | 720 | 725 | 9,400 |
2018/06/08 | 715 | 722 | 715 | 720 | 11,900 |
2018/06/07 | 710 | 722 | 707 | 721 | 10,400 |
2018/06/06 | 708 | 714 | 707 | 710 | 8,800 |
2018/06/05 | 714 | 715 | 705 | 707 | 6,700 |
2018/06/04 | 705 | 719 | 705 | 717 | 6,400 |
2018/06/01 | 699 | 705 | 698 | 702 | 11,000 |
2018/05/31 | 709 | 713 | 694 | 697 | 20,600 |
2018/05/30 | 698 | 704 | 697 | 699 | 7,200 |
2018/05/29 | 735 | 740 | 700 | 710 | 29,000 |
2018/05/28 | 732 | 736 | 732 | 733 | 3,300 |
2018/05/25 | 734 | 744 | 733 | 733 | 11,500 |
2018/05/24 | 752 | 757 | 738 | 738 | 22,100 |
2018/05/23 | 760 | 764 | 755 | 756 | 15,800 |
2018/05/22 | 766 | 769 | 765 | 766 | 21,800 |
2018/05/21 | 770 | 770 | 762 | 766 | 30,900 |
2018/05/18 | 762 | 771 | 762 | 765 | 16,200 |
2018/05/17 | 766 | 770 | 754 | 764 | 25,800 |
2018/05/16 | 757 | 770 | 757 | 766 | 27,500 |
2018/05/15 | 754 | 769 | 747 | 766 | 35,900 |
2018/05/14 | 751 | 763 | 746 | 753 | 61,500 |
2018/05/11 | 749 | 751 | 737 | 738 | 16,100 |
2018/05/10 | 768 | 769 | 736 | 742 | 76,500 |
2018/05/09 | 723 | 783 | 721 | 765 | 101,600 |
2018/05/08 | 712 | 723 | 712 | 723 | 22,500 |
2018/05/07 | 711 | 712 | 707 | 711 | 14,000 |
2018/05/02 | 705 | 709 | 701 | 707 | 9,600 |
2018/05/01 | 705 | 709 | 702 | 704 | 9,800 |
2018/04/27 | 710 | 714 | 702 | 703 | 16,700 |
2018/04/26 | 700 | 708 | 696 | 708 | 23,900 |
2018/04/25 | 694 | 698 | 690 | 697 | 8,900 |
2018/04/24 | 694 | 696 | 693 | 694 | 9,900 |
2018/04/23 | 688 | 692 | 687 | 692 | 6,400 |
2018/04/20 | 691 | 691 | 684 | 686 | 12,400 |
2018/04/19 | 683 | 691 | 680 | 689 | 20,100 |
2018/04/18 | 679 | 684 | 677 | 683 | 9,300 |
2018/04/17 | 685 | 685 | 677 | 678 | 6,800 |
2018/04/16 | 685 | 685 | 682 | 682 | 7,300 |
2018/04/13 | 679 | 685 | 679 | 682 | 10,800 |
2018/04/12 | 682 | 682 | 676 | 679 | 8,200 |
2018/04/11 | 686 | 686 | 679 | 682 | 9,900 |
2018/04/10 | 681 | 685 | 677 | 679 | 13,100 |
2018/04/09 | 675 | 683 | 675 | 679 | 29,600 |
2018/04/06 | 683 | 687 | 675 | 675 | 25,300 |
2018/04/05 | 684 | 684 | 676 | 679 | 7,500 |
2018/04/04 | 671 | 682 | 671 | 680 | 12,200 |
2018/04/03 | 671 | 678 | 669 | 670 | 19,200 |
2018/04/02 | 672 | 680 | 672 | 675 | 37,300 |
2018/03/30 | 680 | 683 | 673 | 682 | 17,500 |
2018/03/29 | 683 | 684 | 674 | 681 | 19,400 |
2018/03/28 | 662 | 684 | 662 | 684 | 21,500 |
2018/03/27 | 677 | 688 | 677 | 684 | 18,700 |
2018/03/26 | 665 | 676 | 664 | 676 | 33,000 |
2018/03/23 | 675 | 677 | 666 | 668 | 31,900 |
2018/03/22 | 677 | 683 | 677 | 682 | 11,700 |
2018/03/20 | 675 | 682 | 672 | 682 | 11,800 |
2018/03/19 | 698 | 698 | 678 | 681 | 31,600 |
2018/03/16 | 702 | 704 | 694 | 697 | 24,000 |
2018/03/15 | 709 | 709 | 700 | 702 | 12,700 |
2018/03/14 | 705 | 710 | 703 | 710 | 28,300 |
2018/03/13 | 700 | 705 | 697 | 705 | 18,300 |
2018/03/12 | 699 | 710 | 699 | 704 | 37,800 |
2018/03/09 | 699 | 699 | 694 | 697 | 16,900 |
2018/03/08 | 690 | 694 | 685 | 692 | 36,800 |
2018/03/07 | 695 | 699 | 687 | 690 | 34,100 |
2018/03/06 | 706 | 710 | 693 | 695 | 47,600 |
2018/03/05 | 708 | 708 | 701 | 703 | 33,600 |
2018/03/02 | 705 | 709 | 701 | 707 | 51,200 |
2018/03/01 | 723 | 723 | 710 | 714 | 57,500 |
2018/02/28 | 733 | 733 | 718 | 725 | 60,800 |
2018/02/27 | 731 | 738 | 729 | 734 | 142,200 |
2018/02/26 | 706 | 748 | 699 | 729 | 505,600 |
2018/02/23 | 796 | 808 | 796 | 807 | 9,500 |
2018/02/22 | 803 | 803 | 794 | 796 | 17,500 |
2018/02/21 | 791 | 804 | 791 | 800 | 11,700 |
2018/02/20 | 788 | 793 | 783 | 792 | 7,200 |
2018/02/19 | 774 | 789 | 774 | 789 | 13,700 |
2018/02/16 | 767 | 772 | 758 | 766 | 18,900 |
2018/02/15 | 745 | 758 | 745 | 751 | 25,900 |
2018/02/14 | 757 | 766 | 735 | 736 | 52,000 |
2018/02/13 | 797 | 797 | 750 | 750 | 62,600 |
2018/02/09 | 799 | 799 | 775 | 782 | 21,600 |
2018/02/08 | 817 | 817 | 796 | 802 | 15,700 |
2018/02/07 | 819 | 824 | 802 | 813 | 44,700 |
2018/02/06 | 783 | 819 | 764 | 774 | 60,900 |
2018/02/05 | 858 | 872 | 845 | 852 | 23,000 |
2018/02/02 | 861 | 868 | 860 | 862 | 13,000 |
2018/02/01 | 843 | 875 | 843 | 863 | 19,600 |
2018/01/31 | 851 | 859 | 840 | 842 | 38,200 |
2018/01/30 | 882 | 882 | 865 | 866 | 29,800 |
2018/01/29 | 879 | 885 | 875 | 875 | 13,600 |
2018/01/26 | 870 | 882 | 870 | 874 | 20,700 |
2018/01/25 | 869 | 874 | 866 | 872 | 8,900 |
2018/01/24 | 876 | 878 | 865 | 870 | 19,700 |
2018/01/23 | 870 | 880 | 870 | 875 | 22,500 |
2018/01/22 | 864 | 870 | 861 | 865 | 17,100 |
2018/01/19 | 865 | 876 | 864 | 867 | 31,900 |
2018/01/18 | 879 | 880 | 866 | 868 | 30,400 |
2018/01/17 | 880 | 883 | 870 | 879 | 17,400 |
2018/01/16 | 883 | 886 | 878 | 882 | 19,300 |
2018/01/15 | 880 | 885 | 874 | 878 | 19,600 |
2018/01/12 | 874 | 874 | 866 | 870 | 19,300 |
2018/01/11 | 866 | 872 | 861 | 870 | 17,300 |
2018/01/10 | 852 | 868 | 848 | 868 | 36,900 |
2018/01/09 | 850 | 856 | 844 | 848 | 39,500 |
2018/01/05 | 834 | 842 | 834 | 841 | 27,200 |
2018/01/04 | 825 | 835 | 824 | 832 | 35,900 |