1. HOME >
  2. 株価時系列 >
  3. 1450 >
  4. 2022年

1450 田中建設工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,3362,3382,2912,2911,2002,291
2022-12-292,3022,3022,3022,3021,0002,302
2022-12-282,3802,3802,3062,3061,2002,306
2022-12-272,3382,3382,3082,3081,2002,308
2022-12-262,2612,3232,2612,3237002,323
2022-12-232,3502,3502,2612,2612,2002,261
2022-12-222,2742,3002,2742,3004002,300
2022-12-212,2712,2712,2662,2661,0002,266
2022-12-202,3342,3342,3012,3021,6002,302
2022-12-192,3622,3702,3012,3542,5002,354
2022-12-162,4212,4212,3622,3621,6002,362
2022-12-152,4222,4292,4212,4219002,421
2022-12-142,4452,4452,4062,4331,5002,433
2022-12-132,4252,4492,4252,4452,1002,445
2022-12-122,4492,4542,4112,4323,3002,432
2022-12-092,3912,4102,3772,4102,4002,410
2022-12-082,3952,3952,3852,3902,3002,390
2022-12-072,3742,3972,3252,3483,8002,348
2022-12-062,3532,3972,3532,3972,3002,397
2022-12-052,3272,3552,3162,3547,1002,354
2022-12-022,3502,3502,2792,2792,6002,279
2022-12-012,2832,3552,2362,3257,1002,325
2022-11-302,2822,2832,2812,2831,0002,283
2022-11-292,2882,2882,2822,2821,6002,282
2022-11-282,2842,2922,2512,2901,0002,290
2022-11-252,2272,2962,2102,2873,3002,287
2022-11-242,2032,2262,2032,2268002,226
2022-11-222,1782,2272,1782,2276002,227
2022-11-212,1732,2282,1732,2286002,228
2022-11-18---2,173-2,173
2022-11-172,1082,2662,1082,1732,6002,173
2022-11-162,1972,1972,1052,1582,3002,158
2022-11-152,2002,2782,1612,18510,9002,185
2022-11-142,2002,2402,0972,1777,7002,177
2022-11-112,2192,2402,1502,1686,5002,168
2022-11-102,2192,2192,2182,2185002,218
2022-11-092,1662,2152,1662,1807002,180
2022-11-082,1852,1852,1452,1845002,184
2022-11-072,1852,2002,1492,1901,0002,190
2022-11-042,1522,2002,1522,1801,7002,180
2022-11-022,1542,1842,1502,1841,5002,184
2022-11-012,2002,2142,1642,1958002,195
2022-10-312,2002,2172,1712,2171,1002,217
2022-10-282,1712,1962,1362,1949002,194
2022-10-27---2,196-2,196
2022-10-262,1852,1972,1522,1962,4002,196
2022-10-252,1752,1802,1702,1751,8002,175
2022-10-242,1702,1752,1512,1751,1002,175
2022-10-212,1502,1702,1502,1707002,170
2022-10-202,1502,1502,1502,1509002,150
2022-10-192,1742,1752,1502,1606002,160
2022-10-18---2,108-2,108
2022-10-172,0872,1082,0872,1082002,108
2022-10-142,1202,1792,1202,1795002,179
2022-10-13---2,130-2,130
2022-10-12---2,121-2,121
2022-10-112,1282,1282,1212,1211,5002,121
2022-10-072,0872,1302,0792,1301,9002,130
2022-10-062,0832,0872,0832,0875002,087
2022-10-052,0802,0802,0312,0335002,033
2022-10-042,0232,1252,0232,0828002,082
2022-10-032,0022,0212,0022,0109002,010
2022-09-302,0132,0132,0082,0088002,008
2022-09-292,0262,0261,9732,0241,3002,024
2022-09-282,0592,0592,0502,0511,3002,051
2022-09-272,0592,0592,0592,0591002,059
2022-09-262,1282,1282,0512,0515002,051
2022-09-222,1372,1372,1342,1347002,134
2022-09-212,0782,1202,0782,1206002,120
2022-09-202,0562,1112,0562,1111,4002,111
2022-09-162,0892,0892,0892,0891002,089
2022-09-152,1262,1692,1002,1001,5002,100
2022-09-142,1292,1752,1292,1751,5002,175
2022-09-132,1752,1752,1252,1656002,165
2022-09-122,1152,2002,1152,1996002,199
2022-09-092,1462,1462,1462,1462002,146
2022-09-082,1552,1552,1332,1462,2002,146
2022-09-072,1552,1552,1552,1552002,155
2022-09-062,1272,1552,1272,1551,6002,155
2022-09-052,2082,2082,1582,1583002,158
2022-09-02---2,216-2,216
2022-09-012,2002,2222,2002,2167002,216
2022-08-312,1422,2472,1422,2161,7002,216
2022-08-302,1612,2272,1602,1778002,177
2022-08-29---2,198-2,198
2022-08-262,2462,2472,1982,1984002,198
2022-08-252,2732,2732,1502,2502,1002,250
2022-08-242,3002,3002,2022,2732,4002,273
2022-08-23---2,256-2,256
2022-08-222,2602,2602,2562,2564002,256
2022-08-192,2502,2962,1962,2744,1002,274
2022-08-182,0792,2982,0592,2253,8002,225
2022-08-17---2,065-2,065
2022-08-162,0802,0802,0652,0659002,065
2022-08-152,1422,1422,1102,1102,1002,110
2022-08-122,0872,0992,0412,0921,4002,092
2022-08-102,0872,0872,0372,0404002,040
2022-08-092,0252,0372,0252,0372002,037
2022-08-082,0982,0982,0752,0754002,075
2022-08-05---2,020-2,020
2022-08-042,1052,1052,0202,0201,7002,020
2022-08-032,0712,1052,0582,1051,4002,105
2022-08-022,0562,0562,0562,0561002,056
2022-08-01---2,051-2,051
2022-07-292,1302,1302,0502,0511,6002,051
2022-07-282,0852,1342,0852,1344002,134
2022-07-272,1302,1352,1302,1352002,135
2022-07-262,1372,1372,1372,1373002,137
2022-07-252,1382,1392,0892,0891,8002,089
2022-07-222,0712,1262,0712,1252,6002,125
2022-07-212,0042,1232,0042,1182,2002,118
2022-07-202,0002,0032,0002,0033002,003
2022-07-191,9941,9991,9921,9928001,992
2022-07-151,9881,9931,9811,9933001,993
2022-07-141,9881,9881,9701,9885001,988
2022-07-131,9811,9811,9611,9614001,961
2022-07-121,9811,9961,9611,9817001,981
2022-07-111,9712,0051,9711,9871,1001,987
2022-07-081,9941,9941,9701,9701,2001,970
2022-07-071,9972,0101,9001,9332,7001,933
2022-07-061,9972,0001,9881,9972,0001,997
2022-07-051,8881,9941,8881,9935,2001,993
2022-07-041,9141,9141,8611,8881,9001,888
2022-07-011,7941,8411,7941,8181,2001,818
2022-06-301,7941,7941,7811,7812001,781
2022-06-291,7881,7891,7791,7798001,779
2022-06-281,7881,7881,7701,7706001,770
2022-06-271,7201,7571,7201,7553,5001,755
2022-06-241,7171,7171,7031,7141,6001,714
2022-06-231,7091,7101,6931,7102,0001,710
2022-06-221,6861,7131,6861,7135001,713
2022-06-211,6911,7001,6801,6801,1001,680
2022-06-201,6901,6901,6581,6871,3001,687
2022-06-171,6801,6901,6451,6901,7001,690
2022-06-161,6931,6931,6861,6861,7001,686
2022-06-151,6781,6961,6781,6939001,693
2022-06-141,7101,7101,6701,6707001,670
2022-06-131,6691,7211,6691,7065001,706
2022-06-101,6861,6901,6861,6864001,686
2022-06-091,6911,6911,6611,6829001,682
2022-06-081,6991,6991,6951,6961,5001,696
2022-06-071,7001,7011,6451,6531,0001,653
2022-06-061,6951,6951,6151,6803,9001,680
2022-06-031,6891,6891,6891,6895001,689
2022-06-021,7001,7001,6901,6906001,690
2022-06-011,7101,7191,7071,7071,7001,707
2022-05-311,7101,7101,7101,7102001,710
2022-05-301,7031,7111,6971,6971,0001,697
2022-05-271,7231,7231,7171,7183001,718
2022-05-261,7031,7031,7031,7033001,703
2022-05-251,7491,7491,6861,7102,2001,710
2022-05-241,7011,7151,7001,7158001,715
2022-05-231,7001,7001,6801,6941,0001,694
2022-05-201,7001,7001,6771,6774001,677
2022-05-191,6931,6931,6531,6911,8001,691
2022-05-181,6711,6711,6711,6713001,671
2022-05-171,6891,6891,6891,6891001,689
2022-05-161,7001,7401,6891,6891,9001,689
2022-05-131,6601,6861,6511,6621,0001,662
2022-05-121,6941,6941,6861,6863001,686
2022-05-11---1,694-1,694
2022-05-101,6641,6941,6621,6941,1001,694
2022-05-091,6601,6931,6571,6901,5001,690
2022-05-061,6761,7001,6751,7001,1001,700
2022-05-021,6521,6601,6421,6601,2001,660
2022-04-281,6541,6541,6351,6356001,635
2022-04-271,6301,6521,6301,6402,1001,640
2022-04-261,6311,6541,6311,6543001,654
2022-04-251,6641,6641,6501,6501,5001,650
2022-04-221,6351,6951,6281,6582,6001,658
2022-04-211,6671,6671,6311,6351,4001,635
2022-04-201,6651,6651,6201,6532,9001,653
2022-04-191,6611,6701,6511,6651,4001,665
2022-04-181,7001,7001,6631,6632001,663
2022-04-151,6661,7001,6661,7002,4001,700
2022-04-141,6591,6591,6281,6423,7001,642
2022-04-131,6051,6661,6001,66624,2001,666
2022-04-121,7501,7501,7251,7257001,725
2022-04-111,7961,7961,7551,7556001,755
2022-04-081,8101,8101,8101,8101001,810
2022-04-071,7701,7701,7701,7701001,770
2022-04-061,8061,8061,7651,7651,1001,765
2022-04-051,8001,8381,8001,8383001,838
2022-04-041,8421,8421,7851,7857001,785
2022-04-011,8171,8171,8051,8059001,805
2022-03-311,8081,8171,8081,8172001,817
2022-03-301,8201,8201,7561,8082,7001,808
2022-03-291,8301,8601,8291,8533,4001,853
2022-03-281,8321,8901,8321,8372,2001,837
2022-03-251,8791,8791,8261,8313,0001,831
2022-03-241,8181,8301,8051,8303,4001,830
2022-03-231,7781,8291,7781,7933,2001,793
2022-03-221,7441,7891,7441,7894,7001,789
2022-03-181,7111,7371,7021,7215,2001,721
2022-03-171,6901,7391,6851,7096,6001,709
2022-03-16---1,690-1,690
2022-03-151,7331,7401,6761,6907,5001,690
2022-03-141,6851,7501,6851,7491,5001,749
2022-03-111,6761,6851,6601,6851,9001,685
2022-03-101,6741,7311,6741,6761,5001,676
2022-03-091,6911,7401,6721,6734,5001,673
2022-03-081,7111,7191,7001,7194,0001,719
2022-03-071,7571,7571,7261,7291,9001,729
2022-03-041,7841,7891,7601,7792,7001,779
2022-03-031,7601,7801,7601,7602,1001,760
2022-03-021,7561,7801,7551,7605,7001,760
2022-03-011,7961,8201,7961,8201,8001,820
2022-02-281,8051,8151,7901,7911,0001,791
2022-02-251,8781,8781,8011,8051,5001,805
2022-02-241,8011,8031,7801,8006,0001,800
2022-02-221,8301,8301,8041,8041,1001,804
2022-02-211,8421,8421,8371,8374001,837
2022-02-181,8831,8831,8421,8421,1001,842
2022-02-171,8481,8641,8361,8431,1001,843
2022-02-161,8561,8621,8341,8342,7001,834
2022-02-151,8971,8971,8561,8561,0001,856
2022-02-141,8911,8911,8561,8572,0001,857
2022-02-101,9001,9001,9001,9002001,900
2022-02-091,9051,9061,9001,9007001,900
2022-02-081,8611,9091,8611,9096001,909
2022-02-071,9391,9391,8981,8984001,898
2022-02-041,8671,8801,8671,8806001,880
2022-02-031,8851,9001,8851,9003001,900
2022-02-021,9001,9391,8851,8857001,885
2022-02-011,9051,9051,9051,9054001,905
2022-01-311,8061,9551,8061,9052,0001,905
2022-01-281,8131,8151,8111,8159001,815
2022-01-271,8711,9161,8011,8493,4001,849
2022-01-261,9001,9011,9001,9013001,901
2022-01-251,9791,9811,9061,9061,6001,906
2022-01-241,8701,8991,8681,8991,5001,899
2022-01-211,8901,8991,8901,8991,1001,899
2022-01-201,8871,9091,8871,9091,2001,909
2022-01-191,9121,9141,9001,9093,7001,909
2022-01-181,9621,9621,9021,9511,6001,951
2022-01-171,9691,9691,9591,9591,3001,959
2022-01-141,9661,9841,9661,9794001,979
2022-01-131,9731,9731,9661,9669001,966
2022-01-121,9691,9961,9651,9961,4001,996
2022-01-112,0022,0051,9692,0051,1002,005
2022-01-071,9912,0021,9912,0023002,002
2022-01-062,0002,0121,9901,9982,2001,998
2022-01-052,0322,0322,0012,0012,4002,001
2022-01-042,0082,0312,0082,0188002,018

分割・併合履歴 ： [2020-09-29]1株→2株