1450 田中建設工業(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 1,980 | 2,029 | 1,977 | 2,002 | 5,200 | 2,002 |
2024-03-27 | 2,050 | 2,064 | 2,045 | 2,060 | 4,100 | 2,060 |
2024-03-26 | 2,034 | 2,066 | 2,033 | 2,066 | 8,400 | 2,066 |
2024-03-25 | 2,065 | 2,067 | 2,044 | 2,044 | 8,500 | 2,044 |
2024-03-22 | 2,055 | 2,055 | 2,031 | 2,033 | 6,400 | 2,033 |
2024-03-21 | 2,000 | 2,057 | 2,000 | 2,055 | 13,700 | 2,055 |
2024-03-19 | 1,984 | 1,995 | 1,975 | 1,990 | 7,200 | 1,990 |
2024-03-18 | 1,966 | 1,994 | 1,966 | 1,994 | 9,400 | 1,994 |
2024-03-15 | 1,943 | 1,958 | 1,935 | 1,956 | 11,500 | 1,956 |
2024-03-14 | 1,930 | 1,946 | 1,930 | 1,941 | 10,300 | 1,941 |
2024-03-13 | 1,919 | 1,952 | 1,917 | 1,940 | 81,000 | 1,940 |
2024-03-12 | 2,012 | 2,027 | 1,986 | 1,989 | 11,100 | 1,989 |
2024-03-11 | 2,020 | 2,049 | 2,012 | 2,012 | 5,800 | 2,012 |
2024-03-08 | 2,100 | 2,100 | 2,067 | 2,080 | 3,900 | 2,080 |
2024-03-07 | 2,100 | 2,135 | 2,100 | 2,100 | 3,000 | 2,100 |
2024-03-06 | 2,146 | 2,148 | 2,121 | 2,140 | 3,200 | 2,140 |
2024-03-05 | - | - | - | 2,220 | - | 2,220 |
2024-03-04 | 2,244 | 2,248 | 2,195 | 2,220 | 2,400 | 2,220 |
2024-03-01 | 2,176 | 2,251 | 2,171 | 2,244 | 5,300 | 2,244 |
2024-02-29 | 2,201 | 2,219 | 2,201 | 2,215 | 700 | 2,215 |
2024-02-28 | 2,183 | 2,200 | 2,170 | 2,200 | 1,600 | 2,200 |
2024-02-27 | 2,212 | 2,230 | 2,180 | 2,181 | 4,400 | 2,181 |
2024-02-26 | 2,251 | 2,251 | 2,250 | 2,250 | 1,200 | 2,250 |
2024-02-22 | 2,266 | 2,266 | 2,206 | 2,250 | 1,900 | 2,250 |
2024-02-21 | 2,176 | 2,250 | 2,176 | 2,236 | 6,500 | 2,236 |
2024-02-20 | 2,150 | 2,167 | 2,110 | 2,167 | 4,100 | 2,167 |
2024-02-19 | 2,132 | 2,153 | 2,100 | 2,153 | 7,800 | 2,153 |
2024-02-16 | 2,127 | 2,131 | 2,127 | 2,131 | 400 | 2,131 |
2024-02-15 | 2,126 | 2,171 | 2,126 | 2,170 | 700 | 2,170 |
2024-02-14 | 2,179 | 2,197 | 2,140 | 2,172 | 2,000 | 2,172 |
2024-02-13 | 2,195 | 2,242 | 2,180 | 2,186 | 2,100 | 2,186 |
2024-02-09 | 2,220 | 2,245 | 2,220 | 2,245 | 1,300 | 2,245 |
2024-02-08 | 2,247 | 2,248 | 2,220 | 2,245 | 1,100 | 2,245 |
2024-02-07 | 2,243 | 2,245 | 2,223 | 2,245 | 1,000 | 2,245 |
2024-02-06 | 2,243 | 2,243 | 2,243 | 2,243 | 200 | 2,243 |
2024-02-05 | 2,220 | 2,250 | 2,217 | 2,247 | 2,300 | 2,247 |
2024-02-02 | 2,253 | 2,259 | 2,225 | 2,225 | 1,500 | 2,225 |
2024-02-01 | 2,222 | 2,259 | 2,222 | 2,253 | 900 | 2,253 |
2024-01-31 | 2,260 | 2,260 | 2,222 | 2,222 | 400 | 2,222 |
2024-01-30 | 2,242 | 2,250 | 2,242 | 2,250 | 1,100 | 2,250 |
2024-01-29 | 2,257 | 2,257 | 2,246 | 2,246 | 1,400 | 2,246 |
2024-01-26 | 2,201 | 2,300 | 2,200 | 2,257 | 4,400 | 2,257 |
2024-01-25 | 2,227 | 2,227 | 2,190 | 2,203 | 3,700 | 2,203 |
2024-01-24 | 2,179 | 2,199 | 2,179 | 2,199 | 3,900 | 2,199 |
2024-01-23 | 2,160 | 2,174 | 2,160 | 2,174 | 1,500 | 2,174 |
2024-01-22 | 2,130 | 2,145 | 2,129 | 2,139 | 1,300 | 2,139 |
2024-01-19 | 2,142 | 2,147 | 2,129 | 2,129 | 3,200 | 2,129 |
2024-01-18 | 2,131 | 2,145 | 2,130 | 2,142 | 1,300 | 2,142 |
2024-01-17 | 2,164 | 2,182 | 2,136 | 2,146 | 3,600 | 2,146 |
2024-01-16 | 2,174 | 2,184 | 2,151 | 2,164 | 5,600 | 2,164 |
2024-01-15 | 2,160 | 2,178 | 2,160 | 2,176 | 1,700 | 2,176 |
2024-01-12 | 2,117 | 2,171 | 2,117 | 2,157 | 5,000 | 2,157 |
2024-01-11 | 2,118 | 2,130 | 2,101 | 2,117 | 3,100 | 2,117 |
2024-01-10 | 2,150 | 2,159 | 2,116 | 2,118 | 4,200 | 2,118 |
2024-01-09 | 2,109 | 2,150 | 2,101 | 2,150 | 7,000 | 2,150 |
2024-01-05 | 2,080 | 2,111 | 2,080 | 2,082 | 1,600 | 2,082 |
2024-01-04 | 2,030 | 2,130 | 2,030 | 2,080 | 7,700 | 2,080 |
分割・併合履歴 : [2020-09-29]1株→2株