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 |
---|---|---|---|---|---|
2019/12/30 | 722 | 730 | 722 | 730 | 32,800 |
2019/12/27 | 716 | 721 | 716 | 719 | 25,300 |
2019/12/26 | 715 | 716 | 709 | 716 | 17,400 |
2019/12/25 | 712 | 715 | 711 | 713 | 6,000 |
2019/12/24 | 706 | 712 | 705 | 712 | 7,500 |
2019/12/23 | 706 | 708 | 705 | 706 | 24,100 |
2019/12/20 | 706 | 707 | 704 | 705 | 3,900 |
2019/12/19 | 705 | 707 | 704 | 706 | 6,300 |
2019/12/18 | 709 | 709 | 706 | 708 | 6,100 |
2019/12/17 | 709 | 710 | 708 | 709 | 7,100 |
2019/12/16 | 705 | 709 | 705 | 709 | 10,600 |
2019/12/13 | 708 | 713 | 706 | 708 | 13,900 |
2019/12/12 | 713 | 713 | 705 | 707 | 12,700 |
2019/12/11 | 711 | 715 | 707 | 713 | 12,400 |
2019/12/10 | 715 | 715 | 712 | 714 | 4,100 |
2019/12/09 | 718 | 718 | 714 | 715 | 4,100 |
2019/12/06 | 715 | 718 | 713 | 716 | 6,300 |
2019/12/05 | 714 | 716 | 713 | 716 | 9,200 |
2019/12/04 | 709 | 714 | 709 | 714 | 6,500 |
2019/12/03 | 712 | 715 | 710 | 714 | 3,500 |
2019/12/02 | 713 | 713 | 709 | 713 | 13,700 |
2019/11/29 | 710 | 715 | 710 | 713 | 4,800 |
2019/11/28 | 713 | 716 | 710 | 711 | 11,200 |
2019/11/27 | 713 | 715 | 712 | 712 | 5,300 |
2019/11/26 | 715 | 716 | 714 | 714 | 9,300 |
2019/11/25 | 714 | 716 | 710 | 714 | 12,800 |
2019/11/22 | 710 | 714 | 707 | 710 | 4,900 |
2019/11/21 | 713 | 713 | 706 | 710 | 6,800 |
2019/11/20 | 712 | 716 | 708 | 715 | 6,900 |
2019/11/19 | 715 | 716 | 708 | 714 | 11,100 |
2019/11/18 | 717 | 718 | 713 | 715 | 9,800 |
2019/11/15 | 701 | 716 | 701 | 713 | 15,400 |
2019/11/14 | 706 | 708 | 705 | 706 | 10,500 |
2019/11/13 | 710 | 720 | 700 | 707 | 21,100 |
2019/11/12 | 724 | 724 | 672 | 714 | 43,000 |
2019/11/11 | 691 | 728 | 686 | 724 | 48,400 |
2019/11/08 | 687 | 688 | 683 | 686 | 5,900 |
2019/11/07 | 684 | 685 | 682 | 684 | 12,900 |
2019/11/06 | 680 | 682 | 678 | 682 | 10,400 |
2019/11/05 | 679 | 683 | 672 | 681 | 13,700 |
2019/11/01 | 674 | 680 | 668 | 679 | 6,100 |
2019/10/31 | 680 | 681 | 673 | 681 | 9,900 |
2019/10/30 | 676 | 684 | 674 | 679 | 26,300 |
2019/10/29 | 668 | 678 | 666 | 676 | 14,000 |
2019/10/28 | 666 | 668 | 665 | 667 | 8,700 |
2019/10/25 | 660 | 667 | 653 | 666 | 16,300 |
2019/10/24 | 650 | 664 | 650 | 661 | 16,200 |
2019/10/23 | 653 | 655 | 650 | 655 | 3,400 |
2019/10/21 | 644 | 655 | 643 | 655 | 7,000 |
2019/10/18 | 655 | 655 | 646 | 646 | 5,600 |
2019/10/17 | 654 | 657 | 651 | 652 | 6,200 |
2019/10/16 | 656 | 660 | 654 | 660 | 12,800 |
2019/10/15 | 649 | 652 | 649 | 651 | 11,500 |
2019/10/11 | 637 | 645 | 637 | 644 | 7,200 |
2019/10/10 | 646 | 647 | 635 | 637 | 6,900 |
2019/10/09 | 638 | 645 | 638 | 645 | 3,900 |
2019/10/08 | 639 | 639 | 636 | 638 | 3,700 |
2019/10/07 | 635 | 636 | 630 | 636 | 5,200 |
2019/10/04 | 633 | 635 | 631 | 635 | 2,300 |
2019/10/03 | 633 | 636 | 631 | 633 | 16,500 |
2019/10/02 | 640 | 645 | 640 | 643 | 3,000 |
2019/10/01 | 641 | 641 | 640 | 641 | 1,700 |
2019/09/30 | 640 | 642 | 636 | 637 | 4,600 |
2019/09/27 | 639 | 643 | 635 | 640 | 13,000 |
2019/09/26 | 652 | 655 | 650 | 654 | 11,100 |
2019/09/25 | 649 | 654 | 649 | 652 | 6,500 |
2019/09/24 | 649 | 655 | 645 | 651 | 16,800 |
2019/09/20 | 649 | 650 | 646 | 649 | 13,500 |
2019/09/19 | 638 | 648 | 638 | 648 | 16,400 |
2019/09/18 | 639 | 642 | 636 | 638 | 10,900 |
2019/09/17 | 631 | 640 | 625 | 636 | 24,800 |
2019/09/13 | 628 | 635 | 621 | 630 | 22,000 |
2019/09/12 | 630 | 630 | 621 | 626 | 11,700 |
2019/09/11 | 626 | 629 | 623 | 628 | 8,900 |
2019/09/10 | 623 | 627 | 618 | 626 | 7,300 |
2019/09/09 | 615 | 620 | 615 | 620 | 2,600 |
2019/09/06 | 616 | 618 | 613 | 615 | 1,900 |
2019/09/05 | 609 | 616 | 609 | 613 | 4,700 |
2019/09/04 | 616 | 616 | 608 | 609 | 3,700 |
2019/09/03 | 608 | 612 | 608 | 612 | 1,400 |
2019/09/02 | 612 | 613 | 609 | 609 | 1,900 |
2019/08/30 | 604 | 613 | 604 | 613 | 4,500 |
2019/08/29 | 610 | 610 | 603 | 603 | 6,300 |
2019/08/28 | 607 | 609 | 604 | 604 | 3,000 |
2019/08/27 | 612 | 612 | 606 | 607 | 5,600 |
2019/08/26 | 615 | 615 | 605 | 605 | 8,300 |
2019/08/23 | 619 | 624 | 619 | 622 | 5,100 |
2019/08/22 | 620 | 625 | 618 | 623 | 6,100 |
2019/08/21 | 619 | 620 | 618 | 620 | 4,200 |
2019/08/20 | 617 | 623 | 613 | 623 | 4,500 |
2019/08/19 | 615 | 621 | 614 | 618 | 6,700 |
2019/08/16 | 614 | 619 | 612 | 616 | 9,500 |
2019/08/15 | 603 | 615 | 603 | 614 | 5,500 |
2019/08/14 | 607 | 617 | 607 | 613 | 5,200 |
2019/08/13 | 606 | 607 | 605 | 606 | 7,300 |
2019/08/09 | 618 | 618 | 611 | 612 | 3,900 |
2019/08/08 | 614 | 621 | 607 | 612 | 12,000 |
2019/08/07 | 617 | 623 | 614 | 614 | 22,700 |
2019/08/06 | 587 | 655 | 582 | 626 | 65,000 |
2019/08/05 | 606 | 606 | 583 | 591 | 17,200 |
2019/08/02 | 617 | 621 | 610 | 611 | 8,000 |
2019/08/01 | 627 | 627 | 624 | 624 | 1,500 |
2019/07/31 | 636 | 636 | 625 | 627 | 5,600 |
2019/07/30 | 633 | 636 | 632 | 636 | 4,500 |
2019/07/29 | 629 | 636 | 629 | 636 | 10,300 |
2019/07/26 | 633 | 636 | 628 | 629 | 11,800 |
2019/07/25 | 625 | 633 | 625 | 633 | 9,700 |
2019/07/24 | 628 | 631 | 625 | 629 | 12,400 |
2019/07/23 | 623 | 625 | 620 | 625 | 5,600 |
2019/07/22 | 622 | 624 | 620 | 624 | 3,000 |
2019/07/19 | 609 | 624 | 609 | 624 | 5,900 |
2019/07/18 | 621 | 628 | 607 | 607 | 12,900 |
2019/07/17 | 625 | 628 | 623 | 623 | 6,400 |
2019/07/16 | 626 | 629 | 622 | 629 | 13,200 |
2019/07/12 | 618 | 627 | 618 | 624 | 7,800 |
2019/07/11 | 620 | 623 | 619 | 619 | 5,600 |
2019/07/10 | 618 | 623 | 616 | 621 | 7,500 |
2019/07/09 | 623 | 631 | 618 | 621 | 8,100 |
2019/07/08 | 633 | 635 | 622 | 624 | 18,000 |
2019/07/05 | 610 | 613 | 607 | 613 | 8,100 |
2019/07/04 | 602 | 616 | 602 | 610 | 13,400 |
2019/07/03 | 603 | 604 | 601 | 604 | 2,900 |
2019/07/02 | 603 | 605 | 600 | 605 | 6,200 |
2019/07/01 | 598 | 606 | 596 | 604 | 19,100 |
2019/06/28 | 595 | 597 | 594 | 594 | 4,600 |
2019/06/27 | 591 | 597 | 591 | 595 | 2,200 |
2019/06/26 | 595 | 597 | 593 | 594 | 6,800 |
2019/06/25 | 594 | 598 | 592 | 596 | 4,900 |
2019/06/24 | 587 | 596 | 587 | 593 | 3,400 |
2019/06/21 | 586 | 593 | 586 | 586 | 10,400 |
2019/06/20 | 580 | 588 | 578 | 588 | 21,500 |
2019/06/19 | 585 | 587 | 579 | 582 | 13,900 |
2019/06/18 | 586 | 586 | 580 | 580 | 9,700 |
2019/06/17 | 583 | 585 | 580 | 583 | 15,700 |
2019/06/14 | 595 | 596 | 591 | 593 | 7,200 |
2019/06/13 | 587 | 596 | 587 | 595 | 8,300 |
2019/06/12 | 589 | 590 | 587 | 587 | 3,200 |
2019/06/11 | 593 | 595 | 582 | 585 | 7,500 |
2019/06/10 | 593 | 593 | 583 | 593 | 10,000 |
2019/06/07 | 573 | 578 | 571 | 573 | 4,900 |
2019/06/06 | 581 | 581 | 571 | 571 | 4,000 |
2019/06/05 | 568 | 580 | 567 | 580 | 13,800 |
2019/06/04 | 562 | 569 | 562 | 565 | 15,400 |
2019/06/03 | 582 | 583 | 571 | 572 | 9,700 |
2019/05/31 | 587 | 587 | 585 | 586 | 3,000 |
2019/05/30 | 585 | 588 | 585 | 587 | 2,800 |
2019/05/29 | 585 | 588 | 582 | 583 | 4,300 |
2019/05/28 | 589 | 589 | 585 | 585 | 4,300 |
2019/05/27 | 593 | 593 | 590 | 590 | 1,300 |
2019/05/24 | 595 | 595 | 589 | 590 | 4,900 |
2019/05/23 | 595 | 600 | 595 | 596 | 4,500 |
2019/05/22 | 599 | 600 | 597 | 598 | 3,800 |
2019/05/21 | 603 | 603 | 595 | 595 | 3,400 |
2019/05/20 | 602 | 605 | 601 | 601 | 5,700 |
2019/05/17 | 600 | 603 | 599 | 603 | 9,900 |
2019/05/16 | 598 | 599 | 592 | 594 | 8,400 |
2019/05/15 | 592 | 597 | 584 | 597 | 20,000 |
2019/05/14 | 576 | 603 | 560 | 577 | 34,100 |
2019/05/13 | 586 | 590 | 583 | 583 | 3,700 |
2019/05/10 | 585 | 589 | 585 | 586 | 9,100 |
2019/05/09 | 597 | 597 | 585 | 585 | 7,200 |
2019/05/08 | 599 | 599 | 594 | 597 | 4,000 |
2019/05/07 | 598 | 602 | 597 | 599 | 6,500 |
2019/04/26 | 601 | 602 | 597 | 597 | 5,600 |
2019/04/25 | 598 | 604 | 597 | 604 | 5,800 |
2019/04/24 | 598 | 600 | 583 | 588 | 14,700 |
2019/04/23 | 599 | 606 | 598 | 600 | 5,100 |
2019/04/22 | 602 | 602 | 596 | 598 | 8,400 |
2019/04/19 | 602 | 603 | 600 | 601 | 1,600 |
2019/04/18 | 603 | 603 | 599 | 600 | 4,800 |
2019/04/17 | 602 | 602 | 598 | 601 | 5,400 |
2019/04/16 | 602 | 602 | 598 | 599 | 3,500 |
2019/04/15 | 600 | 604 | 597 | 601 | 8,800 |
2019/04/12 | 602 | 602 | 595 | 599 | 3,900 |
2019/04/11 | 600 | 600 | 597 | 598 | 4,900 |
2019/04/10 | 602 | 602 | 600 | 602 | 2,700 |
2019/04/09 | 602 | 602 | 597 | 602 | 8,900 |
2019/04/08 | 617 | 617 | 595 | 601 | 16,800 |
2019/04/05 | 602 | 615 | 602 | 615 | 7,800 |
2019/04/04 | 604 | 607 | 602 | 602 | 5,500 |
2019/04/03 | 610 | 615 | 603 | 607 | 6,400 |
2019/04/02 | 612 | 612 | 606 | 610 | 6,400 |
2019/04/01 | 600 | 614 | 600 | 608 | 12,000 |
2019/03/29 | 610 | 610 | 602 | 606 | 7,300 |
2019/03/28 | 616 | 616 | 604 | 608 | 9,600 |
2019/03/27 | 600 | 618 | 598 | 618 | 25,300 |
2019/03/26 | 606 | 615 | 604 | 615 | 18,500 |
2019/03/25 | 601 | 608 | 598 | 600 | 11,700 |
2019/03/22 | 615 | 619 | 611 | 614 | 9,600 |
2019/03/20 | 618 | 618 | 608 | 611 | 13,400 |
2019/03/19 | 615 | 620 | 614 | 618 | 10,600 |
2019/03/18 | 617 | 618 | 613 | 615 | 6,400 |
2019/03/15 | 613 | 625 | 610 | 613 | 10,700 |
2019/03/14 | 612 | 613 | 606 | 607 | 4,600 |
2019/03/13 | 617 | 620 | 608 | 608 | 6,600 |
2019/03/12 | 619 | 620 | 618 | 620 | 4,200 |
2019/03/11 | 625 | 625 | 608 | 619 | 15,600 |
2019/03/08 | 613 | 640 | 603 | 622 | 53,200 |
2019/03/07 | 615 | 619 | 608 | 610 | 13,600 |
2019/03/06 | 613 | 621 | 612 | 618 | 7,200 |
2019/03/05 | 617 | 620 | 614 | 615 | 5,800 |
2019/03/04 | 623 | 629 | 618 | 618 | 13,100 |
2019/03/01 | 626 | 626 | 624 | 624 | 3,300 |
2019/02/28 | 632 | 632 | 628 | 630 | 4,600 |
2019/02/27 | 631 | 639 | 629 | 632 | 11,100 |
2019/02/26 | 628 | 640 | 626 | 634 | 11,800 |
2019/02/25 | 613 | 635 | 613 | 632 | 17,600 |
2019/02/22 | 609 | 615 | 602 | 614 | 9,700 |
2019/02/21 | 613 | 613 | 607 | 610 | 4,500 |
2019/02/20 | 603 | 612 | 603 | 610 | 7,700 |
2019/02/19 | 608 | 616 | 608 | 609 | 6,400 |
2019/02/18 | 596 | 616 | 596 | 616 | 9,200 |
2019/02/15 | 597 | 603 | 594 | 594 | 5,300 |
2019/02/14 | 592 | 598 | 590 | 598 | 4,600 |
2019/02/13 | 597 | 598 | 588 | 592 | 10,600 |
2019/02/12 | 601 | 604 | 593 | 601 | 7,600 |
2019/02/08 | 595 | 611 | 590 | 598 | 14,500 |
2019/02/07 | 607 | 630 | 596 | 596 | 40,700 |
2019/02/06 | 554 | 629 | 554 | 603 | 70,900 |
2019/02/05 | 551 | 557 | 548 | 550 | 11,000 |
2019/02/04 | 547 | 551 | 545 | 547 | 12,500 |
2019/02/01 | 545 | 551 | 545 | 545 | 5,500 |
2019/01/31 | 550 | 551 | 545 | 545 | 7,800 |
2019/01/30 | 547 | 559 | 545 | 547 | 10,700 |
2019/01/29 | 545 | 549 | 545 | 545 | 3,000 |
2019/01/28 | 553 | 553 | 546 | 546 | 5,200 |
2019/01/25 | 550 | 554 | 549 | 553 | 4,000 |
2019/01/24 | 548 | 548 | 540 | 547 | 9,200 |
2019/01/23 | 553 | 554 | 546 | 546 | 5,300 |
2019/01/22 | 563 | 566 | 557 | 557 | 6,200 |
2019/01/21 | 568 | 570 | 557 | 563 | 6,800 |
2019/01/18 | 559 | 563 | 552 | 561 | 15,900 |
2019/01/17 | 548 | 559 | 548 | 551 | 7,900 |
2019/01/16 | 548 | 551 | 546 | 548 | 4,700 |
2019/01/15 | 548 | 555 | 544 | 548 | 8,100 |
2019/01/11 | 555 | 556 | 547 | 548 | 6,400 |
2019/01/10 | 552 | 555 | 551 | 555 | 2,900 |
2019/01/09 | 547 | 557 | 547 | 557 | 8,700 |
2019/01/08 | 541 | 548 | 540 | 548 | 5,700 |
2019/01/07 | 542 | 544 | 539 | 541 | 4,100 |
2019/01/04 | 520 | 530 | 518 | 522 | 11,100 |