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 |
---|---|---|---|---|---|
2021/12/30 | 645 | 649 | 644 | 644 | 4,700 |
2021/12/29 | 638 | 643 | 636 | 643 | 3,500 |
2021/12/28 | 626 | 634 | 624 | 634 | 6,600 |
2021/12/27 | 627 | 630 | 615 | 626 | 17,900 |
2021/12/24 | 643 | 643 | 621 | 624 | 21,400 |
2021/12/23 | 640 | 640 | 637 | 637 | 6,900 |
2021/12/22 | 636 | 639 | 636 | 636 | 4,800 |
2021/12/21 | 631 | 631 | 624 | 630 | 2,500 |
2021/12/20 | 640 | 640 | 621 | 621 | 13,100 |
2021/12/17 | 641 | 647 | 641 | 642 | 5,000 |
2021/12/16 | 631 | 641 | 631 | 641 | 3,500 |
2021/12/15 | 623 | 630 | 623 | 629 | 1,500 |
2021/12/14 | 628 | 629 | 624 | 626 | 53,500 |
2021/12/13 | 639 | 639 | 629 | 633 | 2,700 |
2021/12/10 | 634 | 634 | 629 | 629 | 4,800 |
2021/12/09 | 636 | 639 | 634 | 634 | 3,200 |
2021/12/08 | 632 | 635 | 629 | 632 | 5,400 |
2021/12/07 | 629 | 631 | 628 | 630 | 5,100 |
2021/12/06 | 626 | 628 | 623 | 623 | 4,800 |
2021/12/03 | 626 | 631 | 625 | 626 | 2,900 |
2021/12/02 | 630 | 630 | 622 | 626 | 10,100 |
2021/12/01 | 620 | 630 | 620 | 625 | 7,100 |
2021/11/30 | 625 | 634 | 621 | 621 | 6,000 |
2021/11/29 | 643 | 643 | 625 | 625 | 14,200 |
2021/11/26 | 650 | 650 | 632 | 633 | 6,600 |
2021/11/25 | 649 | 650 | 645 | 645 | 3,600 |
2021/11/24 | 649 | 656 | 647 | 647 | 3,800 |
2021/11/22 | 647 | 655 | 647 | 655 | 6,500 |
2021/11/19 | 660 | 660 | 648 | 648 | 4,200 |
2021/11/18 | 661 | 661 | 655 | 655 | 12,300 |
2021/11/17 | 665 | 666 | 661 | 661 | 1,400 |
2021/11/16 | 666 | 667 | 665 | 665 | 1,000 |
2021/11/15 | 667 | 668 | 664 | 668 | 1,100 |
2021/11/12 | 667 | 668 | 663 | 668 | 4,200 |
2021/11/11 | 665 | 667 | 661 | 661 | 2,500 |
2021/11/10 | 666 | 672 | 666 | 669 | 14,500 |
2021/11/09 | 666 | 672 | 666 | 666 | 3,400 |
2021/11/08 | 665 | 668 | 665 | 666 | 1,900 |
2021/11/05 | 671 | 673 | 665 | 665 | 4,300 |
2021/11/04 | 669 | 678 | 666 | 678 | 4,600 |
2021/11/02 | 663 | 668 | 663 | 668 | 1,500 |
2021/11/01 | 667 | 667 | 664 | 667 | 1,700 |
2021/10/29 | 661 | 663 | 661 | 663 | 1,700 |
2021/10/28 | 661 | 666 | 660 | 661 | 7,000 |
2021/10/27 | 661 | 666 | 660 | 665 | 2,400 |
2021/10/26 | 667 | 667 | 661 | 661 | 2,300 |
2021/10/25 | 661 | 661 | 661 | 661 | 700 |
2021/10/22 | 663 | 666 | 661 | 661 | 1,800 |
2021/10/21 | 666 | 670 | 663 | 669 | 2,900 |
2021/10/20 | 666 | 667 | 664 | 667 | 2,300 |
2021/10/19 | 668 | 668 | 665 | 666 | 2,300 |
2021/10/18 | 673 | 673 | 669 | 669 | 2,200 |
2021/10/15 | 672 | 673 | 670 | 673 | 2,400 |
2021/10/14 | 668 | 670 | 667 | 670 | 3,200 |
2021/10/13 | 666 | 673 | 659 | 673 | 11,400 |
2021/10/12 | 667 | 667 | 662 | 662 | 1,200 |
2021/10/11 | 663 | 667 | 662 | 667 | 600 |
2021/10/08 | 663 | 666 | 662 | 664 | 4,300 |
2021/10/07 | 656 | 670 | 653 | 667 | 12,500 |
2021/10/06 | 655 | 658 | 650 | 656 | 7,200 |
2021/10/05 | 663 | 663 | 654 | 654 | 3,300 |
2021/10/04 | 663 | 663 | 657 | 658 | 2,800 |
2021/10/01 | 663 | 666 | 657 | 662 | 18,100 |
2021/09/30 | 663 | 669 | 663 | 665 | 5,400 |
2021/09/29 | 676 | 676 | 661 | 662 | 9,100 |
2021/09/28 | 680 | 680 | 671 | 678 | 9,900 |
2021/09/27 | 673 | 678 | 670 | 676 | 4,600 |
2021/09/24 | 676 | 676 | 669 | 672 | 12,600 |
2021/09/22 | 668 | 670 | 666 | 668 | 4,200 |
2021/09/21 | 667 | 676 | 667 | 676 | 9,800 |
2021/09/17 | 683 | 686 | 678 | 686 | 29,400 |
2021/09/16 | 670 | 670 | 666 | 670 | 3,800 |
2021/09/15 | 663 | 670 | 663 | 670 | 3,000 |
2021/09/14 | 661 | 668 | 661 | 668 | 10,300 |
2021/09/13 | 665 | 668 | 660 | 668 | 6,900 |
2021/09/10 | 657 | 665 | 657 | 665 | 9,200 |
2021/09/09 | 663 | 663 | 659 | 659 | 3,700 |
2021/09/08 | 659 | 664 | 655 | 664 | 9,000 |
2021/09/07 | 660 | 665 | 655 | 659 | 9,500 |
2021/09/06 | 658 | 662 | 656 | 660 | 6,400 |
2021/09/03 | 653 | 656 | 650 | 654 | 9,500 |
2021/09/02 | 653 | 653 | 648 | 648 | 5,500 |
2021/09/01 | 658 | 658 | 655 | 656 | 1,200 |
2021/08/31 | 655 | 657 | 653 | 653 | 2,700 |
2021/08/30 | 654 | 658 | 654 | 658 | 2,000 |
2021/08/27 | 651 | 654 | 651 | 654 | 1,400 |
2021/08/26 | 657 | 657 | 651 | 651 | 2,200 |
2021/08/25 | 652 | 655 | 652 | 655 | 1,200 |
2021/08/24 | 649 | 655 | 649 | 655 | 2,300 |
2021/08/23 | 652 | 653 | 646 | 653 | 3,100 |
2021/08/20 | 649 | 649 | 646 | 646 | 1,400 |
2021/08/19 | 649 | 650 | 647 | 647 | 1,300 |
2021/08/18 | 649 | 654 | 649 | 649 | 1,800 |
2021/08/17 | 654 | 656 | 648 | 650 | 6,500 |
2021/08/16 | 656 | 656 | 651 | 651 | 5,200 |
2021/08/13 | 659 | 661 | 656 | 656 | 1,800 |
2021/08/12 | 663 | 663 | 656 | 658 | 5,600 |
2021/08/11 | 653 | 674 | 653 | 663 | 19,100 |
2021/08/10 | 653 | 655 | 652 | 652 | 2,700 |
2021/08/06 | 661 | 661 | 653 | 653 | 1,000 |
2021/08/05 | 653 | 660 | 653 | 653 | 1,300 |
2021/08/04 | 660 | 663 | 653 | 653 | 1,700 |
2021/08/03 | 657 | 661 | 657 | 660 | 6,200 |
2021/08/02 | 660 | 664 | 654 | 657 | 7,300 |
2021/07/30 | 660 | 660 | 653 | 653 | 1,700 |
2021/07/29 | 658 | 660 | 657 | 660 | 2,200 |
2021/07/28 | 657 | 662 | 657 | 659 | 2,600 |
2021/07/27 | 659 | 661 | 657 | 659 | 3,900 |
2021/07/26 | 677 | 677 | 654 | 661 | 11,100 |
2021/07/21 | 662 | 664 | 658 | 660 | 3,300 |
2021/07/20 | 660 | 668 | 659 | 660 | 5,800 |
2021/07/19 | 663 | 672 | 661 | 661 | 5,900 |
2021/07/16 | 667 | 667 | 663 | 663 | 7,000 |
2021/07/15 | 673 | 673 | 667 | 667 | 1,600 |
2021/07/14 | 673 | 673 | 666 | 666 | 1,100 |
2021/07/13 | 671 | 675 | 668 | 670 | 3,800 |
2021/07/12 | 675 | 675 | 661 | 669 | 5,900 |
2021/07/09 | 667 | 669 | 661 | 661 | 14,200 |
2021/07/08 | 668 | 676 | 668 | 671 | 12,400 |
2021/07/07 | 676 | 687 | 667 | 668 | 17,500 |
2021/07/06 | 694 | 694 | 663 | 678 | 15,900 |
2021/07/05 | 688 | 688 | 688 | 688 | 700 |
2021/07/02 | 688 | 688 | 685 | 688 | 1,100 |
2021/07/01 | 687 | 687 | 682 | 682 | 1,600 |
2021/06/30 | 683 | 683 | 683 | 683 | 900 |
2021/06/29 | 693 | 693 | 686 | 686 | 3,100 |
2021/06/28 | 690 | 693 | 690 | 693 | 2,800 |
2021/06/25 | 687 | 687 | 684 | 684 | 2,300 |
2021/06/24 | 685 | 685 | 682 | 682 | 800 |
2021/06/23 | 683 | 683 | 677 | 682 | 3,300 |
2021/06/22 | 675 | 689 | 675 | 683 | 2,700 |
2021/06/21 | 695 | 695 | 671 | 671 | 14,200 |
2021/06/18 | 694 | 700 | 694 | 695 | 1,800 |
2021/06/17 | 700 | 700 | 691 | 691 | 4,100 |
2021/06/16 | 705 | 705 | 700 | 700 | 900 |
2021/06/15 | 704 | 705 | 699 | 705 | 2,600 |
2021/06/14 | 704 | 708 | 697 | 701 | 6,000 |
2021/06/11 | 714 | 714 | 699 | 699 | 11,100 |
2021/06/10 | 711 | 711 | 698 | 710 | 24,200 |
2021/06/09 | 711 | 717 | 703 | 711 | 8,100 |
2021/06/08 | 691 | 711 | 690 | 711 | 34,600 |
2021/06/07 | 688 | 696 | 685 | 693 | 5,100 |
2021/06/04 | 674 | 691 | 671 | 688 | 10,600 |
2021/06/03 | 675 | 686 | 674 | 684 | 18,300 |
2021/06/02 | 650 | 677 | 650 | 672 | 12,700 |
2021/06/01 | 653 | 658 | 648 | 652 | 20,700 |
2021/05/31 | 662 | 662 | 653 | 653 | 3,500 |
2021/05/28 | 658 | 662 | 655 | 662 | 6,800 |
2021/05/27 | 654 | 658 | 651 | 656 | 6,400 |
2021/05/26 | 662 | 665 | 651 | 651 | 32,500 |
2021/05/25 | 680 | 682 | 674 | 674 | 2,500 |
2021/05/24 | 680 | 687 | 679 | 681 | 3,700 |
2021/05/21 | 678 | 684 | 676 | 676 | 4,600 |
2021/05/20 | 679 | 686 | 676 | 684 | 2,900 |
2021/05/19 | 683 | 683 | 669 | 674 | 2,200 |
2021/05/18 | 671 | 683 | 671 | 683 | 2,600 |
2021/05/17 | 680 | 680 | 667 | 676 | 4,100 |
2021/05/14 | 672 | 675 | 671 | 672 | 4,200 |
2021/05/13 | 673 | 677 | 666 | 666 | 4,000 |
2021/05/12 | 675 | 682 | 671 | 675 | 14,000 |
2021/05/11 | 668 | 671 | 663 | 663 | 14,600 |
2021/05/10 | 662 | 668 | 662 | 667 | 6,800 |
2021/05/07 | 664 | 668 | 663 | 663 | 1,100 |
2021/05/06 | 665 | 671 | 664 | 664 | 5,600 |
2021/04/30 | 670 | 673 | 663 | 663 | 3,900 |
2021/04/28 | 672 | 679 | 665 | 665 | 7,200 |
2021/04/27 | 669 | 678 | 669 | 669 | 11,400 |
2021/04/26 | 684 | 684 | 674 | 674 | 2,600 |
2021/04/23 | 683 | 683 | 678 | 678 | 1,100 |
2021/04/22 | 681 | 685 | 681 | 683 | 4,200 |
2021/04/21 | 680 | 682 | 676 | 676 | 10,400 |
2021/04/20 | 690 | 691 | 679 | 680 | 7,300 |
2021/04/19 | 689 | 695 | 689 | 692 | 2,400 |
2021/04/16 | 694 | 694 | 688 | 688 | 2,500 |
2021/04/15 | 693 | 696 | 692 | 692 | 2,500 |
2021/04/14 | 695 | 698 | 692 | 698 | 1,800 |
2021/04/13 | 695 | 699 | 695 | 696 | 2,400 |
2021/04/12 | 693 | 698 | 687 | 698 | 5,800 |
2021/04/09 | 682 | 693 | 682 | 692 | 11,500 |
2021/04/08 | 687 | 689 | 678 | 682 | 8,800 |
2021/04/07 | 682 | 689 | 682 | 689 | 2,300 |
2021/04/06 | 689 | 691 | 681 | 681 | 5,300 |
2021/04/05 | 693 | 693 | 689 | 689 | 2,100 |
2021/04/02 | 689 | 691 | 688 | 691 | 1,700 |
2021/04/01 | 692 | 692 | 685 | 685 | 4,700 |
2021/03/31 | 688 | 693 | 688 | 690 | 2,200 |
2021/03/30 | 686 | 692 | 684 | 690 | 8,400 |
2021/03/29 | 706 | 709 | 699 | 709 | 22,400 |
2021/03/26 | 707 | 710 | 704 | 709 | 5,100 |
2021/03/25 | 705 | 710 | 703 | 703 | 3,700 |
2021/03/24 | 706 | 708 | 701 | 702 | 5,800 |
2021/03/23 | 709 | 709 | 704 | 705 | 4,400 |
2021/03/22 | 709 | 712 | 704 | 709 | 9,500 |
2021/03/19 | 701 | 709 | 700 | 709 | 27,500 |
2021/03/18 | 704 | 704 | 702 | 704 | 7,500 |
2021/03/17 | 702 | 705 | 702 | 705 | 3,700 |
2021/03/16 | 705 | 705 | 702 | 705 | 6,300 |
2021/03/15 | 699 | 704 | 699 | 704 | 5,800 |
2021/03/12 | 703 | 704 | 698 | 704 | 12,300 |
2021/03/11 | 700 | 703 | 700 | 703 | 5,000 |
2021/03/10 | 700 | 705 | 700 | 703 | 6,100 |
2021/03/09 | 699 | 705 | 696 | 705 | 8,700 |
2021/03/08 | 700 | 702 | 698 | 702 | 4,500 |
2021/03/05 | 693 | 700 | 690 | 700 | 7,900 |
2021/03/04 | 695 | 695 | 693 | 693 | 2,100 |
2021/03/03 | 694 | 697 | 689 | 697 | 8,300 |
2021/03/02 | 694 | 700 | 694 | 700 | 4,800 |
2021/03/01 | 690 | 700 | 690 | 700 | 5,000 |
2021/02/26 | 696 | 696 | 690 | 690 | 9,400 |
2021/02/25 | 698 | 701 | 697 | 700 | 4,100 |
2021/02/24 | 701 | 701 | 695 | 695 | 3,000 |
2021/02/22 | 705 | 705 | 697 | 702 | 2,700 |
2021/02/19 | 702 | 703 | 698 | 703 | 3,500 |
2021/02/18 | 704 | 704 | 697 | 700 | 2,900 |
2021/02/17 | 700 | 705 | 699 | 704 | 5,100 |
2021/02/16 | 699 | 702 | 694 | 702 | 7,300 |
2021/02/15 | 697 | 699 | 695 | 699 | 3,700 |
2021/02/12 | 695 | 700 | 694 | 694 | 3,600 |
2021/02/10 | 701 | 701 | 696 | 697 | 1,300 |
2021/02/09 | 703 | 703 | 697 | 702 | 3,100 |
2021/02/08 | 696 | 702 | 690 | 702 | 10,100 |
2021/02/05 | 684 | 690 | 682 | 690 | 21,200 |
2021/02/04 | 700 | 702 | 694 | 694 | 6,900 |
2021/02/03 | 703 | 703 | 698 | 698 | 2,900 |
2021/02/02 | 701 | 704 | 695 | 703 | 4,500 |
2021/02/01 | 699 | 701 | 698 | 700 | 5,600 |
2021/01/29 | 702 | 702 | 691 | 696 | 4,300 |
2021/01/28 | 690 | 705 | 690 | 702 | 8,700 |
2021/01/27 | 700 | 703 | 695 | 701 | 5,900 |
2021/01/26 | 700 | 700 | 697 | 700 | 2,500 |
2021/01/25 | 697 | 699 | 694 | 699 | 6,200 |
2021/01/22 | 694 | 697 | 692 | 692 | 1,100 |
2021/01/21 | 690 | 694 | 690 | 694 | 1,400 |
2021/01/20 | 690 | 695 | 689 | 694 | 7,400 |
2021/01/19 | 700 | 700 | 697 | 698 | 1,300 |
2021/01/18 | 702 | 702 | 696 | 699 | 1,100 |
2021/01/15 | 702 | 704 | 699 | 699 | 3,300 |
2021/01/14 | 703 | 705 | 700 | 705 | 4,600 |
2021/01/13 | 701 | 701 | 696 | 701 | 4,300 |
2021/01/12 | 700 | 703 | 696 | 703 | 6,000 |
2021/01/08 | 702 | 702 | 695 | 701 | 7,300 |
2021/01/07 | 697 | 701 | 692 | 701 | 6,900 |
2021/01/06 | 676 | 696 | 676 | 691 | 14,700 |
2021/01/05 | 681 | 687 | 681 | 685 | 6,600 |
2021/01/04 | 705 | 705 | 698 | 698 | 800 |