1. HOME >
  2. 株価時系列 >
  3. 1450 >
  4. 2020年

1450 田中建設工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3852,3992,3432,3434,5002,343
2020-12-292,3812,4092,3402,3877,8002,387
2020-12-282,2712,4582,2712,35316,4002,353
2020-12-252,2312,2882,2182,2709,0002,270
2020-12-242,2402,2402,2112,2256,8002,225
2020-12-232,2832,2832,2402,2409,4002,240
2020-12-222,3152,3152,2332,29621,4002,296
2020-12-212,3102,3272,2212,27964,5002,279
2020-12-182,0292,0622,0282,06020,6002,060
2020-12-172,0312,0322,0252,0297,2002,029
2020-12-162,0282,0302,0242,02813,9002,028
2020-12-152,0292,0302,0212,0258,8002,025
2020-12-142,0252,0292,0252,0264,8002,026
2020-12-112,0242,0282,0222,0263,1002,026
2020-12-102,0262,0272,0232,0244,1002,024
2020-12-092,0282,0292,0252,0255,0002,025
2020-12-082,0252,0282,0242,0273,4002,027
2020-12-072,0272,0322,0252,0255,7002,025
2020-12-042,0262,0292,0222,0223,9002,022
2020-12-032,0292,0312,0222,02214,2002,022
2020-12-022,0252,0272,0192,0279,0002,027
2020-12-012,0002,0272,0002,02011,0002,020
2020-11-302,0062,0112,0022,0027,5002,002
2020-11-272,0122,0132,0022,0068,6002,006
2020-11-262,0202,0212,0082,01012,7002,010
2020-11-252,0272,0282,0202,02059,2002,020
2020-11-242,2532,2822,0902,09015,3002,090
2020-11-202,2202,2252,1782,2035,1002,203
2020-11-192,3282,3342,2702,2703,3002,270
2020-11-182,4152,4152,3512,3511,0002,351
2020-11-172,4182,4482,3802,4153,5002,415
2020-11-162,4712,5212,4052,4654,2002,465
2020-11-132,4812,5942,3802,5944,7002,594
2020-11-122,4982,5002,4982,5001,7002,500
2020-11-112,4502,4882,4402,4409002,440
2020-11-102,4002,5302,4002,4593,2002,459
2020-11-092,3512,4302,3512,4306002,430
2020-11-062,4012,4012,4012,4013002,401
2020-11-052,4002,4422,3962,4426002,442
2020-11-042,4312,4312,4312,4311002,431
2020-11-022,3982,3982,3982,3981002,398
2020-10-302,3402,3402,3002,3191,9002,319
2020-10-292,4552,4552,3442,3443,9002,344
2020-10-282,4802,4802,4552,4554002,455
2020-10-272,4052,5002,4042,5008002,500
2020-10-262,4202,4502,4032,4506002,450
2020-10-232,5002,5002,4152,4321,7002,432
2020-10-222,4282,4502,4282,4507002,450
2020-10-212,4812,4992,4062,4281,0002,428
2020-10-202,3982,4502,3982,4258002,425
2020-10-192,3782,3782,3502,3789002,378
2020-10-162,3752,4522,3232,3282,6002,328
2020-10-152,3702,3802,3512,3731,8002,373
2020-10-142,4602,4602,4002,4111,8002,411
2020-10-132,4612,4652,4012,4601,9002,460
2020-10-122,5592,5602,4602,4611,4002,461
2020-10-092,5502,5602,5092,5251,5002,525
2020-10-082,5002,5952,4752,5001,6002,500
2020-10-072,4122,5392,3362,5002,0002,500
2020-10-062,4502,4522,3022,4005,7002,400
2020-10-052,5992,5992,5002,5001,2002,500
2020-10-022,6642,6642,5492,5492,1002,549
2020-09-302,6722,6722,6002,6573,1002,657
2020-09-292,7702,7752,6502,6674,4002,667
2020-09-285,5605,5805,4805,5402,6002,770
2020-09-255,5805,5805,5405,5401,9002,770
2020-09-245,6905,6905,5305,5802,2002,790
2020-09-235,4305,7005,4305,6401,9002,820
2020-09-185,5105,5305,4005,5306002,765
2020-09-175,4005,4305,4005,4108002,705
2020-09-165,3705,5005,3605,3601,1002,680
2020-09-155,4705,4705,4705,4705002,735
2020-09-145,3505,4805,3505,4706002,735
2020-09-115,4005,4505,4005,4504002,725
2020-09-105,4105,4405,4105,4403002,720
2020-09-095,4105,4105,4105,4102002,705
2020-09-085,4905,4905,3405,4201,2002,710
2020-09-075,6705,6705,4705,5109002,755
2020-09-045,2005,9205,2005,4703,7002,735
2020-09-035,4305,4305,1505,3002,4002,650
2020-09-025,6605,6805,5005,5101,2002,755
2020-09-015,7305,7305,4705,5603,6002,780
2020-08-315,2705,9005,2705,9003,6002,950
2020-08-285,5205,6605,1405,2503,5002,625
2020-08-275,5005,5705,4605,5202,5002,760
2020-08-265,5005,6905,5005,6001,6002,800
2020-08-255,7505,9805,3505,5707,0002,785
2020-08-245,0705,3505,0305,3502,5002,675
2020-08-214,9455,0004,9055,0001,2002,500
2020-08-204,9454,9604,8304,8752,6002,437.50
2020-08-194,8004,9854,8004,9452,3002,472.50
2020-08-184,7904,8204,7204,8201,0002,410
2020-08-174,7404,7804,6804,7401,5002,370
2020-08-144,8004,8004,6004,6402,2002,320
2020-08-134,8704,8704,5804,5803,2002,290
2020-08-124,6605,1204,6054,66019,0002,330
2020-08-114,2054,5554,2054,55510,7002,277.50
2020-08-073,8753,8753,8503,8557001,927.50
2020-08-063,9503,9503,8053,8055001,902.50
2020-08-053,9904,0003,9803,9801,2001,990
2020-08-043,9504,0003,8903,8908001,945
2020-08-033,8203,8953,8203,8859001,942.50
2020-07-313,9903,9903,7503,7501,9001,875
2020-07-303,8503,9903,7803,9202,3001,960
2020-07-293,9753,9903,9403,9901,3001,995
2020-07-283,9104,0653,9103,9402,0001,970
2020-07-273,6453,8403,6453,8401,0001,920
2020-07-223,8054,3003,6153,6406,2001,820
2020-07-213,6703,7753,6703,7754001,887.50
2020-07-203,6803,7003,6653,6651,3001,832.50
2020-07-173,6503,7953,6103,6803,2001,840
2020-07-163,6503,6753,6503,6504001,825
2020-07-153,5053,6703,5053,6002,8001,800
2020-07-143,5353,5553,3953,4853,2001,742.50
2020-07-133,5553,5553,4003,4102,8001,705
2020-07-103,2203,2453,1603,2051,3001,602.50
2020-07-093,1303,1303,0803,0801,1001,540
2020-07-083,0353,0703,0353,0707001,535
2020-07-073,0603,0603,0353,0353001,517.50
2020-07-063,0053,1003,0053,0704,0001,535
2020-07-033,0053,0053,0053,0053001,502.50
2020-07-023,0303,0453,0303,0452001,522.50
2020-07-013,0303,0503,0303,0501,1001,525
2020-06-303,0503,0503,0503,0501001,525
2020-06-293,0503,0503,0153,0507001,525
2020-06-263,0303,0503,0303,0502001,525
2020-06-253,0803,0803,0503,0507001,525
2020-06-243,0403,0503,0003,0501,0001,525
2020-06-233,0003,0103,0003,0008001,500
2020-06-223,0003,0003,0003,0002001,500
2020-06-193,0003,0003,0003,0003001,500
2020-06-18---3,000-1,500
2020-06-173,0353,0353,0003,0006001,500
2020-06-162,9633,0402,9632,9811,0001,490.50
2020-06-152,9902,9902,9902,9901001,495
2020-06-122,9202,9282,9202,9261,1001,463
2020-06-112,9702,9702,9702,9704001,485
2020-06-102,9622,9622,9622,9624001,481
2020-06-092,9982,9982,9902,9903001,495
2020-06-083,0153,0152,9853,0001,2001,500
2020-06-052,9703,0202,9702,9807001,490
2020-06-043,0053,0303,0003,0001,7001,500
2020-06-033,0053,0252,9923,0057001,502.50
2020-06-022,9953,0052,9953,0054001,502.50
2020-06-013,0053,0053,0053,0056001,502.50
2020-05-293,0053,0053,0053,0052001,502.50
2020-05-283,0153,0253,0053,0251,2001,512.50
2020-05-273,0503,0503,0103,0105001,505
2020-05-263,0053,0503,0053,0502,0001,525
2020-05-253,0503,0502,9853,0051,0001,502.50
2020-05-223,0203,0303,0153,0301,0001,515
2020-05-213,0403,0403,0303,0304001,515
2020-05-203,0053,0503,0053,0407001,520
2020-05-193,0103,0502,9913,0508001,525
2020-05-182,9903,0502,9702,9883,6001,494
2020-05-152,8002,8302,7362,8302,2001,415
2020-05-142,7502,7502,7472,7501,1001,375
2020-05-132,7602,7672,7492,7501,3001,375
2020-05-122,7622,8032,7622,7775001,388.50
2020-05-112,8002,8442,8002,8001,6001,400
2020-05-082,8002,8002,7802,7803001,390
2020-05-072,7792,7792,7792,7793001,389.50
2020-05-012,7712,7722,7272,7521,6001,376
2020-04-302,8042,8162,7702,7709001,385
2020-04-28---2,804-1,402
2020-04-272,7852,8042,7602,8041,1001,402
2020-04-242,8762,8762,7992,7991,2001,399.50
2020-04-232,7312,7762,7252,7762,1001,388
2020-04-222,7222,7222,7222,7221001,361
2020-04-212,7932,8022,6952,7222,8001,361
2020-04-202,8022,8292,7202,7901,8001,395
2020-04-172,7842,8342,7842,8341,1001,417
2020-04-162,7702,8052,7702,7702,5001,385
2020-04-152,7822,7822,7402,7702,5001,385
2020-04-142,7902,8052,7902,7961,8001,398
2020-04-132,7982,7982,7312,7672,2001,383.50
2020-04-10---2,798-1,399
2020-04-092,8402,8402,7982,7988001,399
2020-04-082,7812,7832,7812,7832001,391.50
2020-04-072,8002,8002,7812,7814001,390.50
2020-04-062,8002,8002,7542,7986001,399
2020-04-032,8052,9052,8052,8114001,405.50
2020-04-02---2,820-1,410
2020-04-012,7552,9232,7552,8201,3001,410
2020-03-312,8052,8052,8052,8051001,402.50
2020-03-302,9253,0002,9252,9552,3001,477.50
2020-03-273,0003,0002,8643,0002,6001,500
2020-03-263,0603,0702,9592,9594001,479.50
2020-03-253,0703,0703,0503,0501,2001,525
2020-03-242,8592,8952,8452,8651,0001,432.50
2020-03-232,8792,8792,8302,8594001,429.50
2020-03-192,9602,9602,7932,8802,8001,440
2020-03-182,9252,9252,8912,9101,0001,455
2020-03-172,9502,9502,8902,9061,1001,453
2020-03-162,9052,9802,8802,9701,0001,485
2020-03-133,0603,0602,9002,9992,5001,499.50
2020-03-123,1403,1802,9853,0602,3001,530
2020-03-113,0503,0903,0503,0702,3001,535
2020-03-103,0603,0652,9003,0452,9001,522.50
2020-03-093,0303,0952,9053,0654,0001,532.50
2020-03-063,0253,0503,0003,0507,4001,525
2020-03-053,1003,1003,0503,0501,0001,525
2020-03-043,0303,1153,0303,0853,8001,542.50
2020-03-033,0103,0903,0103,0807,6001,540
2020-03-022,9503,0252,9493,0103,0001,505
2020-02-282,9612,9982,9202,9201,7001,460
2020-02-272,9973,0152,9432,9913,2001,495.50
2020-02-262,9502,9872,9452,9873,6001,493.50
2020-02-252,9353,0402,9163,0105,5001,505
2020-02-213,0503,0853,0403,0505,0001,525
2020-02-203,1003,1003,0303,0507001,525
2020-02-193,0303,0353,0053,0057001,502.50
2020-02-183,0403,0702,9803,0251,7001,512.50
2020-02-173,0103,1502,9303,0057,4001,502.50
2020-02-143,1303,1453,0653,0803,3001,540
2020-02-133,1503,1653,0353,1304,9001,565
2020-02-123,1003,1553,0603,1157,6001,557.50
2020-02-102,9783,1302,9523,0907,1001,545
2020-02-072,9502,9502,9412,9506001,475
2020-02-062,9392,9552,9052,9311,7001,465.50
2020-02-052,9162,9662,9002,9502,3001,475
2020-02-042,8402,9342,8402,9151,6001,457.50
2020-02-032,8002,8002,7712,7901,2001,395
2020-01-312,9702,9702,7902,8505,3001,425
2020-01-303,0003,0252,9572,9625,4001,481
2020-01-292,9923,0102,9693,0002,2001,500
2020-01-282,9602,9942,9602,9641,0001,482
2020-01-272,9942,9942,9572,9583,2001,479
2020-01-243,0853,0852,9913,0003,9001,500
2020-01-232,9052,9732,9002,9654,0001,482.50
2020-01-222,8852,9302,8692,9032,0001,451.50
2020-01-212,8322,8832,8302,8403,9001,420
2020-01-202,9032,9032,8042,8533,2001,426.50
2020-01-172,9732,9732,8502,8857,4001,442.50
2020-01-162,9802,9802,9332,9331,0001,466.50
2020-01-152,9632,9892,9332,9501,5001,475
2020-01-143,0603,0602,9632,9714,3001,485.50
2020-01-103,1303,1953,0053,0606,1001,530
2020-01-093,2153,2453,0603,23011,4001,615
2020-01-082,7953,2602,7703,18527,3001,592.50
2020-01-072,7352,7812,7302,7602,0001,380
2020-01-062,7032,7992,7032,7301,3001,365

分割・併合履歴 ： [2020-09-29]1株→2株