7619 田中商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 544 | 554 | 543 | 554 | 14,900 | 554 |
| 2003-12-29 | 545 | 545 | 537 | 541 | 22,200 | 541 |
| 2003-12-26 | 548 | 548 | 543 | 545 | 5,600 | 545 |
| 2003-12-25 | 549 | 549 | 542 | 545 | 7,400 | 545 |
| 2003-12-24 | 559 | 559 | 541 | 545 | 16,100 | 545 |
| 2003-12-22 | 556 | 562 | 551 | 551 | 3,700 | 551 |
| 2003-12-19 | 556 | 569 | 556 | 562 | 7,000 | 562 |
| 2003-12-18 | 584 | 584 | 555 | 560 | 25,900 | 560 |
| 2003-12-17 | 563 | 585 | 562 | 575 | 26,000 | 575 |
| 2003-12-16 | 533 | 558 | 533 | 558 | 28,200 | 558 |
| 2003-12-15 | 526 | 539 | 526 | 539 | 8,200 | 539 |
| 2003-12-12 | 544 | 550 | 540 | 540 | 27,100 | 540 |
| 2003-12-11 | 525 | 540 | 525 | 535 | 19,700 | 535 |
| 2003-12-10 | 528 | 528 | 518 | 521 | 6,600 | 521 |
| 2003-12-09 | 515 | 524 | 515 | 520 | 6,300 | 520 |
| 2003-12-08 | 516 | 518 | 505 | 513 | 26,400 | 513 |
| 2003-12-05 | 522 | 526 | 516 | 520 | 8,700 | 520 |
| 2003-12-04 | 522 | 533 | 522 | 533 | 3,600 | 533 |
| 2003-12-03 | 540 | 540 | 530 | 530 | 3,200 | 530 |
| 2003-12-02 | 553 | 555 | 526 | 536 | 26,200 | 536 |
| 2003-12-01 | 510 | 555 | 505 | 536 | 29,400 | 536 |
| 2003-11-28 | 503 | 508 | 490 | 490 | 14,100 | 490 |
| 2003-11-27 | 510 | 511 | 505 | 505 | 3,700 | 505 |
| 2003-11-26 | 535 | 535 | 520 | 520 | 3,700 | 520 |
| 2003-11-25 | 504 | 521 | 501 | 510 | 6,000 | 510 |
| 2003-11-21 | 500 | 503 | 500 | 501 | 2,600 | 501 |
| 2003-11-20 | 492 | 500 | 492 | 493 | 6,400 | 493 |
| 2003-11-19 | 490 | 493 | 490 | 490 | 1,700 | 490 |
| 2003-11-18 | 515 | 520 | 490 | 490 | 14,200 | 490 |
| 2003-11-17 | 525 | 530 | 524 | 526 | 5,900 | 526 |
| 2003-11-14 | 540 | 560 | 540 | 560 | 2,000 | 560 |
| 2003-11-13 | 547 | 560 | 547 | 560 | 1,200 | 560 |
| 2003-11-12 | 560 | 560 | 530 | 560 | 2,500 | 560 |
| 2003-11-11 | 543 | 544 | 521 | 530 | 8,000 | 530 |
| 2003-11-10 | 560 | 560 | 555 | 555 | 4,300 | 555 |
| 2003-11-07 | 560 | 560 | 555 | 555 | 1,400 | 555 |
| 2003-11-06 | 570 | 579 | 570 | 572 | 6,000 | 572 |
| 2003-11-05 | 570 | 573 | 562 | 570 | 7,100 | 570 |
| 2003-11-04 | 551 | 570 | 551 | 555 | 4,900 | 555 |
| 2003-10-31 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2003-10-30 | 567 | 570 | 567 | 570 | 300 | 570 |
| 2003-10-29 | 585 | 585 | 560 | 580 | 2,400 | 580 |
| 2003-10-28 | 554 | 562 | 554 | 555 | 1,400 | 555 |
| 2003-10-27 | 549 | 552 | 549 | 551 | 5,700 | 551 |
| 2003-10-24 | 572 | 572 | 550 | 564 | 5,600 | 564 |
| 2003-10-23 | 560 | 560 | 550 | 560 | 7,100 | 560 |
| 2003-10-22 | 582 | 585 | 568 | 568 | 3,200 | 568 |
| 2003-10-21 | 575 | 586 | 575 | 585 | 5,900 | 585 |
| 2003-10-20 | 585 | 589 | 575 | 580 | 4,800 | 580 |
| 2003-10-17 | 567 | 585 | 567 | 585 | 1,700 | 585 |
| 2003-10-16 | 585 | 594 | 563 | 563 | 9,200 | 563 |
| 2003-10-15 | 565 | 575 | 561 | 575 | 4,300 | 575 |
| 2003-10-14 | 555 | 565 | 555 | 565 | 7,000 | 565 |
| 2003-10-10 | 555 | 560 | 551 | 555 | 5,400 | 555 |
| 2003-10-09 | 555 | 556 | 551 | 555 | 3,900 | 555 |
| 2003-10-08 | 561 | 561 | 555 | 560 | 4,400 | 560 |
| 2003-10-07 | 564 | 564 | 562 | 562 | 4,200 | 562 |
| 2003-10-06 | 560 | 560 | 545 | 550 | 5,200 | 550 |
| 2003-10-03 | 542 | 569 | 541 | 543 | 7,700 | 543 |
| 2003-10-02 | 560 | 570 | 540 | 555 | 6,300 | 555 |
| 2003-10-01 | 560 | 560 | 553 | 553 | 3,100 | 553 |
| 2003-09-30 | 560 | 560 | 555 | 560 | 4,000 | 560 |
| 2003-09-29 | 561 | 561 | 558 | 558 | 3,700 | 558 |
| 2003-09-26 | 578 | 578 | 551 | 561 | 6,900 | 561 |
| 2003-09-25 | 571 | 580 | 570 | 579 | 3,500 | 579 |
| 2003-09-24 | 620 | 639 | 620 | 639 | 22,800 | 580.91 |
| 2003-09-22 | 623 | 653 | 623 | 631 | 7,400 | 573.64 |
| 2003-09-19 | 630 | 655 | 620 | 640 | 22,300 | 581.82 |
| 2003-09-18 | 645 | 645 | 620 | 639 | 23,900 | 580.91 |
| 2003-09-17 | 651 | 660 | 642 | 645 | 22,400 | 586.36 |
| 2003-09-16 | 666 | 675 | 635 | 661 | 44,800 | 600.91 |
| 2003-09-12 | 616 | 669 | 615 | 668 | 63,000 | 607.27 |
| 2003-09-11 | 610 | 610 | 586 | 590 | 27,500 | 536.36 |
| 2003-09-10 | 570 | 590 | 566 | 590 | 21,600 | 536.36 |
| 2003-09-09 | 560 | 570 | 558 | 570 | 19,600 | 518.18 |
| 2003-09-08 | 535 | 535 | 530 | 530 | 3,200 | 481.82 |
| 2003-09-05 | 540 | 540 | 520 | 530 | 7,500 | 481.82 |
| 2003-09-04 | 540 | 540 | 533 | 540 | 3,900 | 490.91 |
| 2003-09-03 | 535 | 545 | 535 | 540 | 6,800 | 490.91 |
| 2003-09-02 | 540 | 540 | 532 | 535 | 2,900 | 486.36 |
| 2003-09-01 | 544 | 544 | 530 | 530 | 6,300 | 481.82 |
| 2003-08-29 | 530 | 535 | 530 | 535 | 1,400 | 486.36 |
| 2003-08-28 | 526 | 537 | 525 | 530 | 4,000 | 481.82 |
| 2003-08-27 | 520 | 526 | 520 | 525 | 11,400 | 477.27 |
| 2003-08-26 | 540 | 540 | 525 | 525 | 3,700 | 477.27 |
| 2003-08-25 | 538 | 540 | 535 | 540 | 7,400 | 490.91 |
| 2003-08-22 | 535 | 535 | 525 | 525 | 3,800 | 477.27 |
| 2003-08-21 | 532 | 532 | 520 | 524 | 4,300 | 476.36 |
| 2003-08-20 | 521 | 530 | 521 | 522 | 3,500 | 474.55 |
| 2003-08-19 | 515 | 515 | 515 | 515 | 1,000 | 468.18 |
| 2003-08-18 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 2003-08-14 | 520 | 529 | 520 | 529 | 500 | 480.91 |
| 2003-08-13 | 520 | 520 | 503 | 515 | 2,900 | 468.18 |
| 2003-08-12 | 530 | 530 | 530 | 530 | 1,500 | 481.82 |
| 2003-08-11 | 522 | 529 | 522 | 529 | 2,600 | 480.91 |
| 2003-08-08 | 530 | 530 | 521 | 522 | 3,300 | 474.55 |
| 2003-08-07 | 525 | 525 | 525 | 525 | 900 | 477.27 |
| 2003-08-06 | 530 | 530 | 525 | 525 | 3,600 | 477.27 |
| 2003-08-05 | 530 | 530 | 530 | 530 | 2,000 | 481.82 |
| 2003-08-04 | 529 | 530 | 529 | 530 | 3,500 | 481.82 |
| 2003-08-01 | 550 | 550 | 537 | 538 | 3,300 | 489.09 |
| 2003-07-31 | 560 | 560 | 560 | 560 | 4,900 | 509.09 |
| 2003-07-30 | 565 | 565 | 560 | 560 | 5,300 | 509.09 |
| 2003-07-29 | 560 | 567 | 542 | 567 | 5,900 | 515.46 |
| 2003-07-28 | 568 | 568 | 551 | 557 | 3,600 | 506.36 |
| 2003-07-25 | 544 | 544 | 527 | 544 | 4,400 | 494.55 |
| 2003-07-24 | 555 | 555 | 522 | 524 | 6,300 | 476.36 |
| 2003-07-23 | 555 | 555 | 540 | 541 | 1,800 | 491.82 |
| 2003-07-22 | 540 | 540 | 540 | 540 | 1,700 | 490.91 |
| 2003-07-18 | 531 | 540 | 530 | 530 | 1,500 | 481.82 |
| 2003-07-17 | 550 | 550 | 530 | 530 | 1,300 | 481.82 |
| 2003-07-16 | 565 | 565 | 530 | 545 | 12,500 | 495.46 |
| 2003-07-15 | 571 | 571 | 564 | 568 | 2,200 | 516.36 |
| 2003-07-14 | 570 | 570 | 546 | 546 | 20,300 | 496.36 |
| 2003-07-11 | 568 | 570 | 558 | 570 | 26,800 | 518.18 |
| 2003-07-10 | 540 | 549 | 535 | 542 | 20,100 | 492.73 |
| 2003-07-09 | 535 | 535 | 530 | 535 | 11,500 | 486.36 |
| 2003-07-08 | 532 | 535 | 530 | 531 | 9,200 | 482.73 |
| 2003-07-07 | 531 | 540 | 520 | 530 | 6,200 | 481.82 |
| 2003-07-04 | 530 | 530 | 510 | 511 | 6,900 | 464.55 |
| 2003-07-03 | 525 | 530 | 520 | 520 | 13,800 | 472.73 |
| 2003-07-02 | 507 | 520 | 502 | 520 | 40,200 | 472.73 |
| 2003-07-01 | 496 | 504 | 496 | 498 | 7,600 | 452.73 |
| 2003-06-30 | 500 | 505 | 491 | 491 | 11,200 | 446.36 |
| 2003-06-27 | 498 | 499 | 490 | 490 | 5,800 | 445.46 |
| 2003-06-26 | 498 | 500 | 486 | 486 | 12,500 | 441.82 |
| 2003-06-25 | 500 | 500 | 480 | 497 | 6,100 | 451.82 |
| 2003-06-24 | 496 | 501 | 495 | 495 | 4,500 | 450 |
| 2003-06-23 | 509 | 510 | 492 | 495 | 14,700 | 450 |
| 2003-06-20 | 513 | 518 | 501 | 501 | 6,000 | 455.46 |
| 2003-06-19 | 517 | 520 | 515 | 515 | 13,200 | 468.18 |
| 2003-06-18 | 518 | 518 | 515 | 518 | 2,900 | 470.91 |
| 2003-06-17 | 508 | 515 | 508 | 515 | 3,500 | 468.18 |
| 2003-06-16 | 501 | 508 | 501 | 508 | 4,000 | 461.82 |
| 2003-06-13 | 500 | 505 | 500 | 505 | 6,000 | 459.09 |
| 2003-06-12 | 506 | 520 | 503 | 503 | 8,900 | 457.27 |
| 2003-06-11 | 502 | 505 | 502 | 505 | 5,000 | 459.09 |
| 2003-06-10 | 500 | 520 | 500 | 501 | 1,800 | 455.46 |
| 2003-06-09 | 493 | 500 | 493 | 500 | 5,500 | 454.55 |
| 2003-06-06 | 495 | 495 | 492 | 492 | 1,300 | 447.27 |
| 2003-06-05 | 492 | 492 | 491 | 491 | 1,300 | 446.36 |
| 2003-06-04 | 491 | 491 | 491 | 491 | 900 | 446.36 |
| 2003-06-03 | 491 | 492 | 490 | 490 | 1,100 | 445.46 |
| 2003-06-02 | 490 | 490 | 489 | 489 | 1,200 | 444.55 |
| 2003-05-30 | 490 | 490 | 485 | 485 | 4,000 | 440.91 |
| 2003-05-29 | 509 | 509 | 485 | 485 | 4,300 | 440.91 |
| 2003-05-28 | 508 | 508 | 508 | 508 | 800 | 461.82 |
| 2003-05-27 | 522 | 522 | 510 | 510 | 5,100 | 463.64 |
| 2003-05-26 | 525 | 525 | 514 | 520 | 9,100 | 472.73 |
| 2003-05-23 | 517 | 520 | 515 | 515 | 8,500 | 468.18 |
| 2003-05-22 | 515 | 515 | 514 | 515 | 1,500 | 468.18 |
| 2003-05-21 | 512 | 530 | 511 | 511 | 4,700 | 464.55 |
| 2003-05-20 | 500 | 500 | 500 | 500 | 500 | 454.55 |
| 2003-05-19 | 520 | 520 | 490 | 490 | 2,600 | 445.46 |
| 2003-05-16 | 482 | 482 | 480 | 480 | 1,600 | 436.36 |
| 2003-05-15 | 481 | 481 | 481 | 481 | 400 | 437.27 |
| 2003-05-14 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 2003-05-13 | 510 | 510 | 498 | 498 | 4,900 | 452.73 |
| 2003-05-12 | 506 | 515 | 500 | 510 | 5,400 | 463.64 |
| 2003-05-09 | 491 | 515 | 491 | 497 | 11,500 | 451.82 |
| 2003-05-08 | 456 | 456 | 456 | 456 | 1,000 | 414.55 |
| 2003-05-07 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2003-05-06 | 450 | 450 | 450 | 450 | 1,200 | 409.09 |
| 2003-05-02 | 469 | 469 | 450 | 450 | 3,000 | 409.09 |
| 2003-05-01 | 440 | 475 | 440 | 470 | 4,700 | 427.27 |
| 2003-04-30 | 441 | 441 | 440 | 440 | 2,000 | 400 |
| 2003-04-28 | 438 | 438 | 438 | 438 | 1,000 | 398.18 |
| 2003-04-25 | 437 | 437 | 437 | 437 | 2,000 | 397.27 |
| 2003-04-24 | 457 | 457 | 436 | 436 | 6,000 | 396.36 |
| 2003-04-23 | 450 | 450 | 437 | 437 | 4,000 | 397.27 |
| 2003-04-22 | 451 | 451 | 437 | 437 | 5,000 | 397.27 |
| 2003-04-21 | 456 | 456 | 456 | 456 | 3,000 | 414.55 |
| 2003-04-18 | 440 | 440 | 435 | 435 | 5,000 | 395.46 |
| 2003-04-17 | 450 | 450 | 445 | 445 | 4,000 | 404.55 |
| 2003-04-16 | 441 | 441 | 441 | 441 | 1,000 | 400.91 |
| 2003-04-14 | 451 | 451 | 441 | 441 | 3,000 | 400.91 |
| 2003-04-11 | 450 | 450 | 445 | 450 | 4,000 | 409.09 |
| 2003-04-10 | 450 | 450 | 450 | 450 | 1,000 | 409.09 |
| 2003-04-09 | 430 | 432 | 430 | 432 | 4,000 | 392.73 |
| 2003-04-08 | 441 | 441 | 440 | 440 | 8,000 | 400 |
| 2003-04-07 | 455 | 455 | 445 | 445 | 3,000 | 404.55 |
| 2003-04-04 | 475 | 475 | 460 | 460 | 6,000 | 418.18 |
| 2003-04-03 | 486 | 486 | 476 | 480 | 4,000 | 436.36 |
| 2003-04-02 | 492 | 492 | 487 | 487 | 7,000 | 442.73 |
| 2003-04-01 | 490 | 490 | 485 | 490 | 4,000 | 445.46 |
| 2003-03-28 | 495 | 495 | 490 | 490 | 4,000 | 445.46 |
| 2003-03-27 | 491 | 491 | 491 | 491 | 1,000 | 446.36 |
| 2003-03-26 | 461 | 496 | 461 | 496 | 4,000 | 450.91 |
| 2003-03-25 | 501 | 501 | 500 | 500 | 5,000 | 454.55 |
| 2003-03-24 | 480 | 500 | 480 | 480 | 5,000 | 436.36 |
| 2003-03-20 | 480 | 480 | 460 | 460 | 2,000 | 418.18 |
| 2003-03-19 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 2003-03-18 | 470 | 470 | 470 | 470 | 1,000 | 427.27 |
| 2003-03-17 | 460 | 460 | 460 | 460 | 4,000 | 418.18 |
| 2003-03-13 | 500 | 500 | 460 | 460 | 4,000 | 418.18 |
| 2003-03-12 | 431 | 431 | 431 | 431 | 1,000 | 391.82 |
| 2003-03-11 | 430 | 430 | 430 | 430 | 2,000 | 390.91 |
| 2003-03-10 | 485 | 485 | 450 | 450 | 7,000 | 409.09 |
| 2003-03-07 | 475 | 476 | 470 | 470 | 7,000 | 427.27 |
| 2003-03-06 | 485 | 485 | 485 | 485 | 6,000 | 440.91 |
| 2003-03-05 | 486 | 487 | 486 | 487 | 4,000 | 442.73 |
| 2003-03-04 | 486 | 486 | 486 | 486 | 1,000 | 441.82 |
| 2003-03-03 | 485 | 485 | 485 | 485 | 2,000 | 440.91 |
| 2003-02-28 | 483 | 483 | 483 | 483 | 3,000 | 439.09 |
| 2003-02-27 | 500 | 500 | 483 | 483 | 4,000 | 439.09 |
| 2003-02-26 | 504 | 504 | 498 | 498 | 4,000 | 452.73 |
| 2003-02-25 | 509 | 509 | 500 | 504 | 13,000 | 458.18 |
| 2003-02-24 | 530 | 530 | 510 | 510 | 2,000 | 463.64 |
| 2003-02-21 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 2003-02-20 | 530 | 530 | 530 | 530 | 1,000 | 481.82 |
| 2003-02-19 | 535 | 535 | 530 | 530 | 4,000 | 481.82 |
| 2003-02-18 | 535 | 535 | 535 | 535 | 2,000 | 486.36 |
| 2003-02-17 | 550 | 550 | 535 | 535 | 3,000 | 486.36 |
| 2003-02-14 | 550 | 570 | 540 | 540 | 10,000 | 490.91 |
| 2003-02-13 | 550 | 550 | 535 | 535 | 4,000 | 486.36 |
| 2003-02-12 | 540 | 540 | 530 | 530 | 5,000 | 481.82 |
| 2003-02-10 | 555 | 555 | 530 | 530 | 9,000 | 481.82 |
| 2003-02-07 | 571 | 571 | 560 | 560 | 21,000 | 509.09 |
分割・併合履歴 ： [2003-09-25]1株→1.1株
