7619 田中商事(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	892	898	889	892	12,800	892
2006-12-28	891	898	889	891	19,800	891
2006-12-27	885	892	881	891	31,400	891
2006-12-26	884	890	861	873	33,700	873
2006-12-25	868	881	860	881	30,500	881
2006-12-22	866	868	864	866	14,700	866
2006-12-21	858	870	858	864	19,800	864
2006-12-20	849	858	849	858	23,600	858
2006-12-19	852	855	848	848	22,400	848
2006-12-18	850	859	849	852	34,500	852
2006-12-15	850	850	843	844	18,600	844
2006-12-14	839	845	832	845	18,600	845
2006-12-13	834	838	830	837	16,900	837
2006-12-12	823	832	823	829	25,100	829
2006-12-11	817	824	813	824	23,500	824
2006-12-08	809	816	809	815	20,300	815
2006-12-07	805	815	802	813	14,600	813
2006-12-06	799	804	795	804	19,700	804
2006-12-05	796	799	792	797	19,000	797
2006-12-04	788	795	784	789	19,000	789
2006-12-01	782	784	775	781	20,100	781
2006-11-30	766	777	766	775	35,500	775
2006-11-29	760	765	758	765	30,400	765
2006-11-28	770	770	750	752	80,300	752
2006-11-27	764	777	764	774	24,600	774
2006-11-24	776	776	762	764	21,000	764
2006-11-22	763	775	763	775	11,200	775
2006-11-21	776	780	763	771	14,800	771
2006-11-20	785	786	780	780	15,200	780
2006-11-17	789	791	787	790	6,700	790
2006-11-16	783	793	783	785	8,700	785
2006-11-15	793	793	785	785	9,000	785
2006-11-14	784	794	784	792	7,900	792
2006-11-13	795	795	780	783	21,800	783
2006-11-10	789	796	789	793	10,600	793
2006-11-09	787	788	782	787	11,900	787
2006-11-08	800	805	788	792	38,200	792
2006-11-07	780	782	766	770	30,900	770
2006-11-06	781	785	779	779	6,300	779
2006-11-02	785	785	779	780	6,000	780
2006-11-01	779	786	777	784	14,700	784
2006-10-31	779	782	778	779	6,400	779
2006-10-30	785	788	779	779	16,900	779
2006-10-27	800	800	780	788	18,100	788
2006-10-26	801	801	793	800	8,900	800
2006-10-25	793	802	789	798	15,400	798
2006-10-24	793	800	787	787	42,900	787
2006-10-23	802	807	796	799	20,200	799
2006-10-20	802	807	800	807	3,900	807
2006-10-19	795	804	795	802	10,900	802
2006-10-18	792	797	791	794	10,300	794
2006-10-17	794	801	794	796	9,600	796
2006-10-16	793	796	792	794	8,600	794
2006-10-13	794	798	790	791	12,200	791
2006-10-12	797	798	791	794	5,400	794
2006-10-11	803	807	799	799	6,500	799
2006-10-10	806	815	804	811	6,200	811
2006-10-06	816	816	808	808	3,200	808
2006-10-05	815	815	807	815	9,000	815
2006-10-04	814	819	803	805	9,000	805
2006-10-03	819	819	810	811	3,100	811
2006-10-02	808	817	807	816	4,100	816
2006-09-29	827	827	801	809	5,600	809
2006-09-28	833	833	817	821	16,600	821
2006-09-27	809	816	801	803	5,000	803
2006-09-26	814	814	790	796	6,000	796
2006-09-25	809	814	809	813	4,500	813
2006-09-22	810	810	808	808	3,100	808
2006-09-21	810	813	808	808	4,000	808
2006-09-20	810	816	805	810	14,100	810
2006-09-19	799	816	799	813	11,700	813
2006-09-15	810	810	801	806	9,500	806
2006-09-14	813	818	813	816	7,000	816
2006-09-13	822	825	819	819	3,800	819
2006-09-12	823	826	820	820	5,300	820
2006-09-11	831	831	821	824	8,200	824
2006-09-08	822	835	822	831	19,900	831
2006-09-07	842	844	832	832	8,700	832
2006-09-06	841	847	841	844	7,100	844
2006-09-05	844	846	841	843	3,500	843
2006-09-04	844	846	840	844	6,100	844
2006-09-01	838	840	836	838	9,100	838
2006-08-31	829	840	829	836	8,500	836
2006-08-30	826	831	825	827	4,500	827
2006-08-29	834	834	825	829	6,300	829
2006-08-28	828	837	822	822	10,800	822
2006-08-25	840	843	837	837	7,400	837
2006-08-24	851	851	839	839	25,700	839
2006-08-23	850	850	846	846	4,800	846
2006-08-22	852	852	845	850	8,600	850
2006-08-21	857	857	843	847	15,100	847
2006-08-18	839	840	833	840	3,500	840
2006-08-17	839	842	834	834	9,500	834
2006-08-16	829	845	822	835	12,100	835
2006-08-15	818	825	814	822	8,100	822
2006-08-14	809	815	809	815	5,700	815
2006-08-11	808	811	808	809	6,300	809
2006-08-10	808	812	806	808	9,300	808
2006-08-09	804	807	802	807	5,000	807
2006-08-08	810	810	800	808	6,800	808
2006-08-07	800	810	799	801	22,500	801
2006-08-04	794	796	794	796	2,600	796
2006-08-03	797	798	794	794	2,900	794
2006-08-02	792	797	792	796	3,700	796
2006-08-01	791	794	790	792	4,300	792
2006-07-31	789	799	789	790	7,600	790
2006-07-28	783	788	783	787	7,300	787
2006-07-27	790	790	781	787	6,100	787
2006-07-26	807	809	783	785	18,000	785
2006-07-25	778	792	778	787	4,500	787
2006-07-24	796	796	783	788	3,600	788
2006-07-21	800	800	792	796	5,400	796
2006-07-20	788	799	788	797	6,600	797
2006-07-19	776	784	772	777	12,800	777
2006-07-18	806	806	774	775	10,800	775
2006-07-14	805	812	796	812	17,300	812
2006-07-13	810	816	805	812	10,300	812
2006-07-12	830	831	818	822	5,500	822
2006-07-11	826	833	826	831	11,700	831
2006-07-10	830	830	818	828	7,200	828
2006-07-07	833	834	829	829	6,500	829
2006-07-06	831	832	828	832	12,000	832
2006-07-05	839	839	827	834	18,600	834
2006-07-04	850	852	839	839	14,800	839
2006-07-03	817	827	817	827	14,600	827
2006-06-30	824	826	822	824	9,300	824
2006-06-29	820	822	816	821	7,100	821
2006-06-28	830	830	820	823	10,100	823
2006-06-27	833	835	830	835	3,900	835
2006-06-26	829	830	826	829	13,300	829
2006-06-23	825	825	819	824	8,900	824
2006-06-22	810	832	809	829	16,500	829
2006-06-21	818	818	806	811	9,200	811
2006-06-20	836	836	815	818	10,900	818
2006-06-19	831	838	824	831	14,200	831
2006-06-16	820	840	810	840	16,800	840
2006-06-15	797	797	783	797	20,600	797
2006-06-14	761	780	755	777	13,200	777
2006-06-13	758	761	751	755	11,200	755
2006-06-12	759	765	751	757	10,600	757
2006-06-09	750	756	714	745	36,200	745
2006-06-08	747	761	740	741	29,100	741
2006-06-07	796	800	780	781	20,000	781
2006-06-06	798	799	789	789	11,000	789
2006-06-05	795	804	793	799	20,300	799
2006-06-02	828	832	772	801	40,300	801
2006-06-01	859	861	801	826	22,700	826
2006-05-31	869	870	859	860	13,600	860
2006-05-30	886	886	876	877	9,000	877
2006-05-29	882	889	881	887	8,800	887
2006-05-26	875	880	873	880	9,200	880
2006-05-25	875	877	869	873	14,200	873
2006-05-24	875	881	873	875	16,100	875
2006-05-23	895	895	877	881	16,800	881
2006-05-22	900	905	895	898	19,600	898
2006-05-19	886	895	845	895	27,500	895
2006-05-18	888	889	880	889	17,200	889
2006-05-17	899	899	888	898	18,600	898
2006-05-16	924	924	897	898	14,500	898
2006-05-15	906	906	900	904	25,400	904
2006-05-12	913	913	905	906	17,400	906
2006-05-11	924	925	915	918	16,200	918
2006-05-10	935	938	919	919	19,400	919
2006-05-09	948	949	936	939	13,300	939
2006-05-08	947	949	945	946	6,700	946
2006-05-02	929	955	929	945	18,100	945
2006-05-01	927	935	924	924	17,100	924
2006-04-28	932	936	926	931	13,500	931
2006-04-27	938	938	925	935	13,100	935
2006-04-26	925	932	924	930	9,900	930
2006-04-25	920	929	920	925	9,700	925
2006-04-24	940	940	920	920	24,800	920
2006-04-21	923	946	921	940	21,100	940
2006-04-20	938	941	923	925	23,500	925
2006-04-19	958	958	944	945	21,200	945
2006-04-18	950	951	944	951	13,500	951
2006-04-17	963	963	950	950	11,000	950
2006-04-14	960	965	958	964	18,400	964
2006-04-13	968	969	960	964	21,600	964
2006-04-12	972	975	968	968	14,000	968
2006-04-11	974	975	971	971	10,900	971
2006-04-10	974	979	973	977	14,900	977
2006-04-07	979	979	971	977	13,000	977
2006-04-06	970	985	968	978	33,300	978
2006-04-05	979	979	970	972	17,900	972
2006-04-04	981	981	974	977	17,500	977
2006-04-03	973	984	972	980	24,900	980
2006-03-31	981	981	972	972	17,600	972
2006-03-30	986	989	980	982	12,800	982
2006-03-29	980	986	978	985	9,200	985
2006-03-28	972	985	968	979	30,500	979
2006-03-27	1,000	1,005	999	1,000	43,700	1,000
2006-03-24	1,000	1,003	998	999	27,100	999
2006-03-23	1,000	1,007	1,000	1,000	18,300	1,000
2006-03-22	1,000	1,004	996	1,002	10,300	1,002
2006-03-20	1,008	1,008	995	999	30,800	999
2006-03-17	992	1,007	992	1,007	7,000	1,007
2006-03-16	1,008	1,008	989	990	9,500	990
2006-03-15	1,008	1,009	989	1,000	17,500	1,000
2006-03-14	1,011	1,013	1,006	1,008	13,000	1,008
2006-03-13	999	1,013	999	1,009	19,100	1,009
2006-03-10	989	1,000	988	991	31,900	991
2006-03-09	965	986	965	985	16,600	985
2006-03-08	969	969	963	963	12,600	963
2006-03-07	960	970	957	969	8,300	969
2006-03-06	968	974	962	964	17,700	964
2006-03-03	970	970	964	965	20,700	965
2006-03-02	975	982	975	975	13,900	975
2006-03-01	977	980	970	971	16,500	971
2006-02-28	992	992	980	982	14,200	982
2006-02-27	992	997	976	988	34,600	988
2006-02-24	979	994	975	994	14,900	994
2006-02-23	961	975	961	970	17,700	970
2006-02-22	950	965	950	959	20,000	959
2006-02-21	922	946	922	946	23,300	946
2006-02-20	953	953	928	932	32,900	932
2006-02-17	985	985	952	954	26,200	954
2006-02-16	990	990	976	985	14,300	985
2006-02-15	992	1,000	985	990	34,200	990
2006-02-14	965	983	956	982	33,900	982
2006-02-13	1,010	1,010	980	985	42,700	985
2006-02-10	1,018	1,028	1,002	1,015	28,100	1,015
2006-02-09	1,032	1,032	1,016	1,020	25,400	1,020
2006-02-08	1,038	1,038	1,017	1,018	42,200	1,018
2006-02-07	1,040	1,040	1,000	1,039	65,500	1,039
2006-02-06	1,067	1,067	1,050	1,060	42,700	1,060
2006-02-03	1,051	1,053	1,047	1,047	20,000	1,047
2006-02-02	1,048	1,058	1,045	1,050	30,000	1,050
2006-02-01	1,049	1,052	1,039	1,044	21,300	1,044
2006-01-31	1,036	1,039	1,033	1,038	32,700	1,038
2006-01-30	1,075	1,075	1,040	1,041	55,900	1,041
2006-01-27	1,019	1,046	1,019	1,044	38,500	1,044
2006-01-26	1,013	1,018	1,010	1,014	11,200	1,014
2006-01-25	1,002	1,015	1,000	1,005	28,700	1,005
2006-01-24	996	1,003	984	998	28,900	998
2006-01-23	1,005	1,005	990	996	57,600	996
2006-01-20	1,038	1,045	1,020	1,020	36,100	1,020
2006-01-19	955	1,019	950	1,002	46,900	1,002
2006-01-18	1,030	1,030	901	962	64,700	962
2006-01-17	1,070	1,070	1,051	1,055	40,800	1,055
2006-01-16	1,083	1,089	1,070	1,076	31,400	1,076
2006-01-13	1,081	1,097	1,076	1,088	20,100	1,088
2006-01-12	1,059	1,086	1,059	1,086	42,700	1,086
2006-01-11	1,050	1,055	1,045	1,055	40,900	1,055
2006-01-10	1,041	1,055	1,036	1,050	41,300	1,050
2006-01-06	1,020	1,044	1,016	1,034	37,900	1,034
2006-01-05	1,019	1,020	1,015	1,016	28,800	1,016
2006-01-04	1,010	1,018	1,010	1,017	15,800	1,017

分割・併合履歴： [2003-09-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31