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 |
|---|---|---|---|---|---|
| 2024/12/30 | 675 | 683 | 675 | 680 | 3,200 |
| 2024/12/27 | 671 | 679 | 671 | 676 | 4,800 |
| 2024/12/26 | 674 | 676 | 666 | 673 | 13,700 |
| 2024/12/25 | 670 | 670 | 669 | 670 | 3,300 |
| 2024/12/24 | 667 | 673 | 666 | 671 | 11,700 |
| 2024/12/23 | 661 | 670 | 660 | 667 | 13,700 |
| 2024/12/20 | 670 | 672 | 651 | 661 | 15,300 |
| 2024/12/19 | 673 | 675 | 671 | 673 | 9,800 |
| 2024/12/18 | 675 | 681 | 675 | 677 | 7,500 |
| 2024/12/17 | 675 | 683 | 675 | 675 | 15,700 |
| 2024/12/16 | 683 | 684 | 680 | 680 | 4,400 |
| 2024/12/13 | 680 | 685 | 679 | 680 | 8,300 |
| 2024/12/12 | 685 | 685 | 680 | 683 | 5,900 |
| 2024/12/11 | 677 | 687 | 677 | 678 | 9,000 |
| 2024/12/10 | 680 | 680 | 677 | 680 | 1,800 |
| 2024/12/09 | 676 | 680 | 673 | 677 | 2,300 |
| 2024/12/06 | 677 | 684 | 676 | 676 | 28,300 |
| 2024/12/05 | 669 | 688 | 669 | 680 | 15,900 |
| 2024/12/04 | 671 | 675 | 668 | 668 | 8,400 |
| 2024/12/03 | 669 | 674 | 669 | 674 | 3,500 |
| 2024/12/02 | 671 | 678 | 669 | 671 | 4,300 |
| 2024/11/29 | 667 | 673 | 667 | 668 | 13,600 |
| 2024/11/28 | 666 | 676 | 665 | 668 | 11,600 |
| 2024/11/27 | 668 | 680 | 666 | 669 | 11,900 |
| 2024/11/26 | 682 | 683 | 671 | 671 | 5,200 |
| 2024/11/25 | 675 | 684 | 675 | 678 | 6,600 |
| 2024/11/22 | 675 | 680 | 675 | 675 | 4,900 |
| 2024/11/21 | 667 | 675 | 663 | 671 | 13,100 |
| 2024/11/20 | 670 | 670 | 667 | 667 | 5,500 |
| 2024/11/19 | 670 | 675 | 669 | 670 | 1,700 |
| 2024/11/18 | 670 | 674 | 667 | 667 | 4,600 |
| 2024/11/15 | 679 | 681 | 671 | 676 | 157,400 |
| 2024/11/14 | 675 | 680 | 670 | 676 | 9,100 |
| 2024/11/13 | 680 | 683 | 675 | 675 | 2,300 |
| 2024/11/12 | 680 | 682 | 676 | 680 | 3,000 |
| 2024/11/11 | 680 | 680 | 677 | 680 | 1,100 |
| 2024/11/08 | 684 | 685 | 673 | 681 | 8,200 |
| 2024/11/07 | 670 | 688 | 670 | 674 | 15,900 |
| 2024/11/06 | 675 | 677 | 663 | 675 | 2,700 |
| 2024/11/05 | 663 | 674 | 661 | 674 | 9,600 |
| 2024/11/01 | 657 | 663 | 653 | 663 | 7,900 |
| 2024/10/31 | 652 | 660 | 651 | 660 | 12,900 |
| 2024/10/30 | 667 | 671 | 649 | 649 | 70,900 |
| 2024/10/29 | 669 | 670 | 664 | 669 | 7,000 |
| 2024/10/28 | 665 | 670 | 660 | 669 | 12,500 |
| 2024/10/25 | 678 | 678 | 663 | 663 | 10,200 |
| 2024/10/24 | 675 | 680 | 673 | 676 | 8,300 |
| 2024/10/23 | 688 | 688 | 675 | 677 | 5,100 |
| 2024/10/22 | 693 | 693 | 686 | 686 | 3,600 |
| 2024/10/21 | 694 | 699 | 694 | 697 | 5,200 |
| 2024/10/18 | 700 | 700 | 693 | 693 | 2,000 |
| 2024/10/17 | 691 | 700 | 690 | 700 | 10,200 |
| 2024/10/16 | 690 | 703 | 689 | 693 | 8,400 |
| 2024/10/15 | 695 | 699 | 691 | 691 | 8,200 |
| 2024/10/11 | 693 | 697 | 687 | 692 | 6,900 |
| 2024/10/10 | 698 | 699 | 689 | 695 | 8,900 |
| 2024/10/09 | 699 | 700 | 684 | 698 | 16,000 |
| 2024/10/08 | 702 | 706 | 698 | 699 | 2,900 |
| 2024/10/07 | 710 | 711 | 702 | 706 | 3,700 |
| 2024/10/04 | 689 | 707 | 689 | 703 | 13,100 |
| 2024/10/03 | 687 | 691 | 685 | 686 | 4,200 |
| 2024/10/02 | 689 | 689 | 682 | 686 | 2,100 |
| 2024/10/01 | 688 | 695 | 682 | 689 | 4,200 |
| 2024/09/30 | 676 | 698 | 672 | 688 | 9,400 |
| 2024/09/27 | 690 | 693 | 683 | 686 | 2,600 |
| 2024/09/26 | 700 | 701 | 691 | 700 | 12,800 |
| 2024/09/25 | 687 | 690 | 685 | 690 | 4,200 |
| 2024/09/24 | 695 | 695 | 684 | 685 | 7,200 |
| 2024/09/20 | 692 | 692 | 686 | 689 | 2,000 |
| 2024/09/19 | 679 | 681 | 676 | 679 | 7,200 |
| 2024/09/18 | 673 | 684 | 671 | 677 | 7,700 |
| 2024/09/17 | 679 | 680 | 671 | 671 | 4,800 |
| 2024/09/13 | 682 | 685 | 679 | 679 | 10,100 |
| 2024/09/12 | 669 | 675 | 669 | 674 | 8,200 |
| 2024/09/11 | 666 | 674 | 662 | 667 | 7,300 |
| 2024/09/10 | 677 | 681 | 668 | 670 | 4,200 |
| 2024/09/09 | 670 | 680 | 666 | 679 | 7,000 |
| 2024/09/06 | 680 | 682 | 675 | 676 | 3,800 |
| 2024/09/05 | 683 | 689 | 676 | 679 | 6,400 |
| 2024/09/04 | 682 | 691 | 681 | 681 | 6,700 |
| 2024/09/03 | 696 | 711 | 696 | 701 | 11,100 |
| 2024/09/02 | 706 | 706 | 695 | 696 | 5,300 |
| 2024/08/30 | 685 | 709 | 685 | 705 | 21,100 |
| 2024/08/29 | 677 | 690 | 672 | 681 | 10,200 |
| 2024/08/28 | 678 | 686 | 676 | 679 | 5,600 |
| 2024/08/27 | 678 | 683 | 673 | 683 | 4,400 |
| 2024/08/26 | 688 | 688 | 665 | 678 | 9,600 |
| 2024/08/23 | 670 | 670 | 661 | 668 | 4,700 |
| 2024/08/22 | 665 | 670 | 663 | 666 | 5,800 |
| 2024/08/21 | 665 | 667 | 664 | 665 | 7,800 |
| 2024/08/20 | 665 | 677 | 662 | 665 | 6,300 |
| 2024/08/19 | 673 | 674 | 660 | 662 | 10,800 |
| 2024/08/16 | 662 | 700 | 662 | 672 | 25,200 |
| 2024/08/15 | 635 | 680 | 635 | 654 | 36,900 |
| 2024/08/14 | 639 | 639 | 625 | 631 | 23,000 |
| 2024/08/13 | 635 | 644 | 633 | 633 | 28,700 |
| 2024/08/09 | 680 | 710 | 625 | 636 | 32,700 |
| 2024/08/08 | 684 | 690 | 672 | 676 | 13,000 |
| 2024/08/07 | 660 | 696 | 659 | 691 | 12,500 |
| 2024/08/06 | 636 | 678 | 636 | 670 | 30,400 |
| 2024/08/05 | 699 | 699 | 602 | 618 | 64,800 |
| 2024/08/02 | 750 | 770 | 705 | 729 | 59,100 |
| 2024/08/01 | 787 | 787 | 760 | 760 | 10,500 |
| 2024/07/31 | 775 | 794 | 772 | 783 | 14,800 |
| 2024/07/30 | 796 | 801 | 768 | 768 | 73,100 |
| 2024/07/29 | 782 | 803 | 782 | 797 | 21,400 |
| 2024/07/26 | 795 | 801 | 781 | 781 | 18,300 |
| 2024/07/25 | 784 | 789 | 776 | 776 | 15,600 |
| 2024/07/24 | 798 | 801 | 792 | 792 | 4,700 |
| 2024/07/23 | 796 | 802 | 796 | 797 | 3,200 |
| 2024/07/22 | 804 | 804 | 788 | 795 | 8,700 |
| 2024/07/19 | 803 | 806 | 802 | 802 | 3,800 |
| 2024/07/18 | 795 | 807 | 795 | 804 | 3,200 |
| 2024/07/17 | 796 | 808 | 796 | 803 | 6,900 |
| 2024/07/16 | 793 | 798 | 787 | 794 | 11,000 |
| 2024/07/12 | 790 | 794 | 783 | 783 | 13,900 |
| 2024/07/11 | 793 | 795 | 789 | 791 | 6,500 |
| 2024/07/10 | 792 | 794 | 788 | 790 | 15,300 |
| 2024/07/09 | 800 | 804 | 790 | 792 | 13,800 |
| 2024/07/08 | 810 | 812 | 802 | 802 | 8,200 |
| 2024/07/05 | 818 | 818 | 808 | 809 | 9,400 |
| 2024/07/04 | 820 | 822 | 818 | 820 | 1,600 |
| 2024/07/03 | 818 | 824 | 814 | 814 | 5,000 |
| 2024/07/02 | 817 | 822 | 812 | 818 | 12,200 |
| 2024/07/01 | 822 | 826 | 817 | 817 | 4,700 |
| 2024/06/28 | 817 | 827 | 817 | 817 | 11,600 |
| 2024/06/27 | 813 | 820 | 813 | 816 | 2,900 |
| 2024/06/26 | 822 | 824 | 812 | 816 | 9,500 |
| 2024/06/25 | 819 | 822 | 817 | 822 | 4,300 |
| 2024/06/24 | 822 | 824 | 813 | 824 | 3,800 |
| 2024/06/21 | 808 | 823 | 808 | 812 | 7,300 |
| 2024/06/20 | 826 | 826 | 806 | 806 | 9,000 |
| 2024/06/19 | 813 | 828 | 812 | 826 | 7,700 |
| 2024/06/18 | 800 | 831 | 800 | 813 | 23,000 |
| 2024/06/17 | 824 | 824 | 799 | 799 | 10,700 |
| 2024/06/14 | 811 | 836 | 810 | 834 | 16,200 |
| 2024/06/13 | 816 | 816 | 805 | 813 | 4,600 |
| 2024/06/12 | 815 | 818 | 811 | 817 | 4,100 |
| 2024/06/11 | 815 | 819 | 810 | 810 | 3,100 |
| 2024/06/10 | 801 | 820 | 801 | 815 | 8,700 |
| 2024/06/07 | 799 | 809 | 799 | 801 | 5,200 |
| 2024/06/06 | 809 | 809 | 790 | 795 | 9,900 |
| 2024/06/05 | 809 | 811 | 800 | 809 | 11,400 |
| 2024/06/04 | 813 | 823 | 809 | 810 | 39,800 |
| 2024/06/03 | 796 | 818 | 796 | 815 | 13,700 |
| 2024/05/31 | 788 | 807 | 781 | 803 | 26,800 |
| 2024/05/30 | 760 | 798 | 755 | 789 | 57,400 |
| 2024/05/29 | 783 | 786 | 770 | 770 | 10,600 |
| 2024/05/28 | 786 | 798 | 781 | 789 | 10,100 |
| 2024/05/27 | 793 | 793 | 785 | 788 | 6,600 |
| 2024/05/24 | 797 | 797 | 787 | 792 | 6,100 |
| 2024/05/23 | 776 | 800 | 763 | 800 | 39,900 |
| 2024/05/22 | 791 | 791 | 774 | 774 | 14,300 |
| 2024/05/21 | 798 | 807 | 791 | 791 | 10,200 |
| 2024/05/20 | 777 | 797 | 777 | 797 | 16,500 |
| 2024/05/17 | 781 | 789 | 778 | 786 | 10,900 |
| 2024/05/16 | 799 | 800 | 777 | 781 | 32,200 |
| 2024/05/15 | 786 | 799 | 780 | 799 | 47,700 |
| 2024/05/14 | 807 | 807 | 770 | 777 | 99,600 |
| 2024/05/13 | 799 | 835 | 795 | 816 | 69,600 |
| 2024/05/10 | 901 | 934 | 789 | 791 | 131,100 |
| 2024/05/09 | 888 | 896 | 888 | 896 | 2,600 |
| 2024/05/08 | 899 | 899 | 888 | 888 | 12,400 |
| 2024/05/07 | 900 | 904 | 897 | 899 | 10,300 |
| 2024/05/02 | 906 | 906 | 895 | 895 | 5,400 |
| 2024/05/01 | 901 | 904 | 897 | 901 | 4,400 |
| 2024/04/30 | 886 | 907 | 886 | 902 | 14,300 |
| 2024/04/26 | 901 | 901 | 883 | 884 | 61,800 |
| 2024/04/25 | 903 | 905 | 886 | 889 | 19,900 |
| 2024/04/24 | 914 | 916 | 908 | 908 | 6,300 |
| 2024/04/23 | 908 | 915 | 906 | 912 | 13,500 |
| 2024/04/22 | 896 | 922 | 896 | 901 | 11,800 |
| 2024/04/19 | 920 | 923 | 872 | 884 | 51,400 |
| 2024/04/18 | 916 | 942 | 913 | 922 | 16,200 |
| 2024/04/17 | 930 | 936 | 905 | 920 | 20,000 |
| 2024/04/16 | 932 | 941 | 922 | 928 | 12,800 |
| 2024/04/15 | 921 | 951 | 919 | 941 | 24,100 |
| 2024/04/12 | 919 | 926 | 919 | 922 | 8,400 |
| 2024/04/11 | 917 | 926 | 916 | 917 | 6,400 |
| 2024/04/10 | 920 | 924 | 917 | 920 | 7,000 |
| 2024/04/09 | 928 | 932 | 917 | 917 | 9,900 |
| 2024/04/08 | 925 | 939 | 920 | 927 | 15,500 |
| 2024/04/05 | 913 | 921 | 895 | 916 | 24,200 |
| 2024/04/04 | 920 | 937 | 914 | 924 | 16,800 |
| 2024/04/03 | 901 | 925 | 901 | 922 | 12,300 |
| 2024/04/02 | 911 | 919 | 904 | 904 | 12,200 |
| 2024/04/01 | 948 | 950 | 911 | 912 | 15,000 |
| 2024/03/29 | 948 | 953 | 939 | 944 | 15,100 |
| 2024/03/28 | 910 | 964 | 904 | 948 | 45,000 |
| 2024/03/27 | 942 | 947 | 932 | 940 | 20,900 |
| 2024/03/26 | 944 | 951 | 936 | 937 | 17,300 |
| 2024/03/25 | 955 | 960 | 928 | 943 | 65,600 |
| 2024/03/22 | 938 | 956 | 918 | 948 | 107,000 |
| 2024/03/21 | 888 | 964 | 888 | 952 | 144,700 |
| 2024/03/19 | 855 | 883 | 852 | 880 | 42,700 |
| 2024/03/18 | 843 | 850 | 838 | 850 | 25,900 |
| 2024/03/15 | 829 | 843 | 824 | 839 | 14,500 |
| 2024/03/14 | 818 | 831 | 813 | 829 | 12,300 |
| 2024/03/13 | 828 | 835 | 815 | 822 | 16,900 |
| 2024/03/12 | 815 | 830 | 804 | 830 | 46,600 |
| 2024/03/11 | 847 | 860 | 801 | 821 | 69,800 |
| 2024/03/08 | 860 | 863 | 840 | 863 | 42,400 |
| 2024/03/07 | 858 | 862 | 850 | 860 | 14,700 |
| 2024/03/06 | 847 | 856 | 845 | 856 | 10,400 |
| 2024/03/05 | 840 | 849 | 833 | 849 | 18,200 |
| 2024/03/04 | 844 | 859 | 843 | 849 | 54,000 |
| 2024/03/01 | 826 | 840 | 825 | 840 | 47,000 |
| 2024/02/29 | 825 | 833 | 825 | 826 | 35,800 |
| 2024/02/28 | 826 | 831 | 825 | 825 | 12,100 |
| 2024/02/27 | 818 | 832 | 815 | 826 | 37,500 |
| 2024/02/26 | 820 | 826 | 818 | 818 | 24,200 |
| 2024/02/22 | 817 | 824 | 813 | 818 | 29,300 |
| 2024/02/21 | 820 | 822 | 813 | 817 | 10,900 |
| 2024/02/20 | 815 | 823 | 810 | 821 | 13,500 |
| 2024/02/19 | 815 | 827 | 810 | 810 | 24,000 |
| 2024/02/16 | 808 | 824 | 806 | 824 | 37,900 |
| 2024/02/15 | 796 | 807 | 792 | 807 | 28,100 |
| 2024/02/14 | 807 | 807 | 793 | 795 | 21,400 |
| 2024/02/13 | 800 | 810 | 798 | 807 | 31,900 |
| 2024/02/09 | 800 | 808 | 792 | 795 | 27,100 |
| 2024/02/08 | 825 | 825 | 791 | 797 | 93,100 |
| 2024/02/07 | 813 | 850 | 777 | 829 | 394,800 |
| 2024/02/06 | 809 | 811 | 800 | 810 | 17,400 |
| 2024/02/05 | 807 | 813 | 802 | 803 | 15,500 |
| 2024/02/02 | 792 | 800 | 784 | 799 | 18,200 |
| 2024/02/01 | 787 | 796 | 787 | 792 | 11,200 |
| 2024/01/31 | 784 | 794 | 780 | 788 | 29,100 |
| 2024/01/30 | 803 | 804 | 776 | 776 | 76,500 |
| 2024/01/29 | 782 | 804 | 782 | 801 | 15,100 |
| 2024/01/26 | 799 | 800 | 766 | 783 | 74,800 |
| 2024/01/25 | 791 | 800 | 790 | 800 | 12,700 |
| 2024/01/24 | 796 | 799 | 791 | 791 | 10,400 |
| 2024/01/23 | 810 | 812 | 801 | 801 | 15,300 |
| 2024/01/22 | 805 | 814 | 805 | 810 | 26,700 |
| 2024/01/19 | 810 | 816 | 802 | 810 | 79,400 |
| 2024/01/18 | 786 | 792 | 782 | 782 | 11,700 |
| 2024/01/17 | 788 | 800 | 788 | 792 | 20,400 |
| 2024/01/16 | 794 | 802 | 773 | 792 | 23,300 |
| 2024/01/15 | 785 | 800 | 785 | 794 | 9,900 |
| 2024/01/12 | 799 | 802 | 787 | 789 | 32,800 |
| 2024/01/11 | 799 | 807 | 799 | 799 | 14,200 |
| 2024/01/10 | 805 | 805 | 796 | 803 | 9,800 |
| 2024/01/09 | 795 | 807 | 792 | 805 | 21,600 |
| 2024/01/05 | 795 | 795 | 785 | 792 | 13,800 |
| 2024/01/04 | 773 | 801 | 773 | 799 | 39,700 |