7619 田中商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 348 | 349 | 330 | 336 | 9,800 | 336 |
| 2009-12-29 | 343 | 346 | 342 | 345 | 5,000 | 345 |
| 2009-12-28 | 343 | 347 | 342 | 342 | 2,800 | 342 |
| 2009-12-25 | 349 | 349 | 342 | 343 | 8,200 | 343 |
| 2009-12-24 | 347 | 349 | 345 | 345 | 7,100 | 345 |
| 2009-12-22 | 346 | 346 | 345 | 345 | 4,800 | 345 |
| 2009-12-21 | 348 | 348 | 339 | 346 | 4,600 | 346 |
| 2009-12-18 | 333 | 348 | 333 | 341 | 11,700 | 341 |
| 2009-12-17 | 337 | 338 | 335 | 338 | 4,500 | 338 |
| 2009-12-16 | 338 | 343 | 335 | 338 | 5,600 | 338 |
| 2009-12-15 | 335 | 338 | 333 | 338 | 3,100 | 338 |
| 2009-12-14 | 339 | 341 | 335 | 335 | 8,500 | 335 |
| 2009-12-11 | 350 | 350 | 340 | 344 | 7,300 | 344 |
| 2009-12-10 | 339 | 340 | 337 | 338 | 2,300 | 338 |
| 2009-12-09 | 336 | 340 | 334 | 337 | 12,600 | 337 |
| 2009-12-08 | 345 | 352 | 345 | 350 | 3,300 | 350 |
| 2009-12-07 | 347 | 355 | 347 | 350 | 5,400 | 350 |
| 2009-12-04 | 351 | 352 | 344 | 345 | 3,400 | 345 |
| 2009-12-03 | 346 | 353 | 343 | 351 | 12,100 | 351 |
| 2009-12-02 | 334 | 346 | 334 | 345 | 9,900 | 345 |
| 2009-12-01 | 331 | 340 | 331 | 339 | 9,000 | 339 |
| 2009-11-30 | 325 | 325 | 318 | 325 | 9,700 | 325 |
| 2009-11-27 | 317 | 326 | 317 | 326 | 8,100 | 326 |
| 2009-11-26 | 328 | 336 | 322 | 329 | 8,600 | 329 |
| 2009-11-25 | 332 | 336 | 320 | 323 | 13,200 | 323 |
| 2009-11-24 | 364 | 368 | 332 | 332 | 13,900 | 332 |
| 2009-11-20 | 358 | 368 | 354 | 355 | 4,100 | 355 |
| 2009-11-19 | 348 | 366 | 348 | 363 | 7,600 | 363 |
| 2009-11-18 | 353 | 354 | 350 | 353 | 9,000 | 353 |
| 2009-11-17 | 354 | 370 | 345 | 368 | 11,900 | 368 |
| 2009-11-16 | 378 | 384 | 370 | 374 | 10,700 | 374 |
| 2009-11-13 | 396 | 401 | 395 | 396 | 4,300 | 396 |
| 2009-11-12 | 400 | 405 | 396 | 399 | 5,000 | 399 |
| 2009-11-11 | 405 | 407 | 395 | 404 | 10,700 | 404 |
| 2009-11-10 | 407 | 410 | 402 | 403 | 5,300 | 403 |
| 2009-11-09 | 397 | 407 | 397 | 405 | 13,100 | 405 |
| 2009-11-06 | 398 | 399 | 394 | 394 | 3,900 | 394 |
| 2009-11-05 | 401 | 405 | 394 | 399 | 4,100 | 399 |
| 2009-11-04 | 392 | 403 | 389 | 403 | 4,300 | 403 |
| 2009-11-02 | 396 | 397 | 392 | 396 | 9,400 | 396 |
| 2009-10-30 | 405 | 413 | 400 | 411 | 8,300 | 411 |
| 2009-10-29 | 413 | 413 | 402 | 410 | 11,500 | 410 |
| 2009-10-28 | 422 | 422 | 392 | 420 | 34,400 | 420 |
| 2009-10-27 | 448 | 452 | 446 | 451 | 11,400 | 451 |
| 2009-10-26 | 452 | 461 | 451 | 458 | 7,600 | 458 |
| 2009-10-23 | 449 | 449 | 437 | 447 | 4,600 | 447 |
| 2009-10-22 | 443 | 448 | 443 | 445 | 2,100 | 445 |
| 2009-10-21 | 439 | 448 | 439 | 448 | 3,300 | 448 |
| 2009-10-20 | 438 | 444 | 437 | 444 | 4,800 | 444 |
| 2009-10-19 | 429 | 438 | 427 | 438 | 4,300 | 438 |
| 2009-10-16 | 440 | 440 | 415 | 427 | 6,800 | 427 |
| 2009-10-15 | 431 | 441 | 431 | 436 | 5,600 | 436 |
| 2009-10-14 | 438 | 438 | 419 | 426 | 4,700 | 426 |
| 2009-10-13 | 426 | 441 | 426 | 430 | 4,100 | 430 |
| 2009-10-09 | 417 | 425 | 415 | 425 | 4,100 | 425 |
| 2009-10-08 | 416 | 429 | 416 | 418 | 3,600 | 418 |
| 2009-10-07 | 406 | 418 | 406 | 418 | 5,200 | 418 |
| 2009-10-06 | 410 | 416 | 409 | 416 | 6,800 | 416 |
| 2009-10-05 | 422 | 426 | 413 | 415 | 4,300 | 415 |
| 2009-10-02 | 435 | 441 | 422 | 426 | 8,200 | 426 |
| 2009-10-01 | 441 | 441 | 436 | 437 | 3,700 | 437 |
| 2009-09-30 | 440 | 444 | 438 | 444 | 4,200 | 444 |
| 2009-09-29 | 445 | 446 | 440 | 440 | 7,200 | 440 |
| 2009-09-28 | 451 | 451 | 439 | 451 | 6,400 | 451 |
| 2009-09-25 | 448 | 459 | 445 | 451 | 11,300 | 451 |
| 2009-09-24 | 463 | 466 | 462 | 466 | 11,700 | 466 |
| 2009-09-18 | 455 | 458 | 453 | 458 | 6,300 | 458 |
| 2009-09-17 | 454 | 457 | 454 | 455 | 4,000 | 455 |
| 2009-09-16 | 454 | 458 | 454 | 457 | 3,900 | 457 |
| 2009-09-15 | 456 | 459 | 453 | 453 | 3,300 | 453 |
| 2009-09-14 | 456 | 458 | 453 | 455 | 3,900 | 455 |
| 2009-09-11 | 463 | 464 | 456 | 457 | 8,700 | 457 |
| 2009-09-10 | 459 | 464 | 455 | 458 | 8,900 | 458 |
| 2009-09-09 | 457 | 460 | 455 | 455 | 2,200 | 455 |
| 2009-09-08 | 463 | 463 | 454 | 455 | 5,900 | 455 |
| 2009-09-07 | 456 | 462 | 456 | 461 | 1,700 | 461 |
| 2009-09-04 | 464 | 464 | 455 | 458 | 5,600 | 458 |
| 2009-09-03 | 462 | 463 | 454 | 461 | 6,500 | 461 |
| 2009-09-02 | 458 | 465 | 458 | 462 | 6,100 | 462 |
| 2009-09-01 | 462 | 467 | 457 | 465 | 4,700 | 465 |
| 2009-08-31 | 470 | 472 | 460 | 464 | 6,800 | 464 |
| 2009-08-28 | 466 | 469 | 465 | 467 | 3,000 | 467 |
| 2009-08-27 | 464 | 466 | 464 | 465 | 1,600 | 465 |
| 2009-08-26 | 463 | 467 | 458 | 467 | 5,800 | 467 |
| 2009-08-25 | 464 | 466 | 459 | 460 | 8,200 | 460 |
| 2009-08-24 | 457 | 464 | 456 | 464 | 6,200 | 464 |
| 2009-08-21 | 453 | 456 | 453 | 455 | 9,700 | 455 |
| 2009-08-20 | 458 | 460 | 455 | 456 | 4,800 | 456 |
| 2009-08-19 | 458 | 460 | 454 | 454 | 1,800 | 454 |
| 2009-08-18 | 455 | 456 | 453 | 455 | 3,200 | 455 |
| 2009-08-17 | 460 | 464 | 455 | 455 | 5,700 | 455 |
| 2009-08-14 | 458 | 463 | 458 | 460 | 4,200 | 460 |
| 2009-08-13 | 453 | 460 | 453 | 458 | 7,500 | 458 |
| 2009-08-12 | 455 | 461 | 454 | 454 | 5,900 | 454 |
| 2009-08-11 | 460 | 464 | 456 | 460 | 7,600 | 460 |
| 2009-08-10 | 452 | 465 | 452 | 460 | 12,200 | 460 |
| 2009-08-07 | 453 | 466 | 453 | 462 | 15,800 | 462 |
| 2009-08-06 | 461 | 479 | 461 | 467 | 13,700 | 467 |
| 2009-08-05 | 461 | 468 | 461 | 466 | 44,200 | 466 |
| 2009-08-04 | 464 | 464 | 460 | 461 | 6,300 | 461 |
| 2009-08-03 | 462 | 463 | 459 | 463 | 2,800 | 463 |
| 2009-07-31 | 459 | 462 | 457 | 462 | 3,000 | 462 |
| 2009-07-30 | 455 | 463 | 455 | 459 | 4,100 | 459 |
| 2009-07-29 | 465 | 465 | 454 | 460 | 3,200 | 460 |
| 2009-07-28 | 468 | 468 | 460 | 463 | 6,400 | 463 |
| 2009-07-27 | 456 | 468 | 456 | 463 | 10,600 | 463 |
| 2009-07-24 | 469 | 469 | 455 | 461 | 9,500 | 461 |
| 2009-07-23 | 455 | 458 | 449 | 451 | 6,200 | 451 |
| 2009-07-22 | 454 | 456 | 450 | 455 | 5,500 | 455 |
| 2009-07-21 | 452 | 455 | 444 | 450 | 7,100 | 450 |
| 2009-07-17 | 443 | 448 | 442 | 447 | 2,500 | 447 |
| 2009-07-16 | 453 | 458 | 442 | 442 | 6,700 | 442 |
| 2009-07-15 | 453 | 453 | 442 | 449 | 4,000 | 449 |
| 2009-07-14 | 450 | 453 | 446 | 453 | 5,800 | 453 |
| 2009-07-13 | 460 | 460 | 449 | 449 | 7,100 | 449 |
| 2009-07-10 | 447 | 460 | 445 | 460 | 19,200 | 460 |
| 2009-07-09 | 460 | 460 | 447 | 450 | 17,600 | 450 |
| 2009-07-08 | 471 | 471 | 460 | 462 | 8,200 | 462 |
| 2009-07-07 | 478 | 478 | 477 | 478 | 3,300 | 478 |
| 2009-07-06 | 482 | 482 | 476 | 477 | 9,100 | 477 |
| 2009-07-03 | 455 | 480 | 453 | 477 | 16,400 | 477 |
| 2009-07-02 | 467 | 469 | 467 | 469 | 6,700 | 469 |
| 2009-07-01 | 453 | 475 | 453 | 462 | 15,500 | 462 |
| 2009-06-30 | 439 | 451 | 439 | 450 | 7,800 | 450 |
| 2009-06-29 | 444 | 450 | 441 | 444 | 8,700 | 444 |
| 2009-06-26 | 438 | 439 | 433 | 439 | 6,400 | 439 |
| 2009-06-25 | 424 | 429 | 424 | 429 | 2,900 | 429 |
| 2009-06-24 | 416 | 423 | 416 | 423 | 7,600 | 423 |
| 2009-06-23 | 416 | 422 | 416 | 420 | 15,700 | 420 |
| 2009-06-22 | 446 | 451 | 425 | 436 | 14,800 | 436 |
| 2009-06-19 | 444 | 447 | 438 | 440 | 7,300 | 440 |
| 2009-06-18 | 450 | 450 | 440 | 442 | 7,300 | 442 |
| 2009-06-17 | 440 | 454 | 440 | 453 | 5,100 | 453 |
| 2009-06-16 | 460 | 462 | 446 | 448 | 11,700 | 448 |
| 2009-06-15 | 462 | 471 | 460 | 471 | 10,500 | 471 |
| 2009-06-12 | 463 | 463 | 448 | 462 | 18,700 | 462 |
| 2009-06-11 | 458 | 460 | 453 | 453 | 3,800 | 453 |
| 2009-06-10 | 442 | 453 | 442 | 453 | 11,300 | 453 |
| 2009-06-09 | 455 | 455 | 444 | 444 | 12,500 | 444 |
| 2009-06-08 | 454 | 458 | 453 | 454 | 8,000 | 454 |
| 2009-06-05 | 456 | 456 | 443 | 449 | 6,800 | 449 |
| 2009-06-04 | 440 | 458 | 440 | 457 | 6,900 | 457 |
| 2009-06-03 | 458 | 458 | 445 | 445 | 9,700 | 445 |
| 2009-06-02 | 465 | 465 | 451 | 456 | 33,200 | 456 |
| 2009-06-01 | 430 | 434 | 425 | 430 | 6,900 | 430 |
| 2009-05-29 | 422 | 424 | 418 | 420 | 9,500 | 420 |
| 2009-05-28 | 410 | 420 | 410 | 412 | 9,300 | 412 |
| 2009-05-27 | 407 | 420 | 407 | 413 | 9,600 | 413 |
| 2009-05-26 | 405 | 408 | 399 | 401 | 12,400 | 401 |
| 2009-05-25 | 398 | 405 | 394 | 400 | 6,900 | 400 |
| 2009-05-22 | 381 | 397 | 380 | 391 | 3,400 | 391 |
| 2009-05-21 | 380 | 387 | 380 | 385 | 3,400 | 385 |
| 2009-05-20 | 380 | 387 | 380 | 386 | 6,400 | 386 |
| 2009-05-19 | 366 | 377 | 366 | 377 | 8,200 | 377 |
| 2009-05-18 | 367 | 367 | 361 | 362 | 5,800 | 362 |
| 2009-05-15 | 363 | 370 | 360 | 363 | 9,300 | 363 |
| 2009-05-14 | 353 | 372 | 353 | 361 | 13,800 | 361 |
| 2009-05-13 | 361 | 375 | 353 | 353 | 50,800 | 353 |
| 2009-05-12 | 334 | 337 | 334 | 336 | 2,300 | 336 |
| 2009-05-11 | 333 | 337 | 333 | 337 | 1,900 | 337 |
| 2009-05-08 | 337 | 337 | 330 | 333 | 2,000 | 333 |
| 2009-05-07 | 328 | 337 | 325 | 335 | 17,200 | 335 |
| 2009-05-01 | 328 | 333 | 327 | 328 | 5,800 | 328 |
| 2009-04-30 | 324 | 330 | 323 | 323 | 5,000 | 323 |
| 2009-04-28 | 321 | 324 | 318 | 319 | 5,700 | 319 |
| 2009-04-27 | 325 | 325 | 321 | 321 | 1,900 | 321 |
| 2009-04-24 | 330 | 330 | 321 | 322 | 5,000 | 322 |
| 2009-04-23 | 314 | 322 | 313 | 320 | 4,200 | 320 |
| 2009-04-22 | 325 | 328 | 319 | 319 | 7,500 | 319 |
| 2009-04-21 | 321 | 322 | 318 | 321 | 4,100 | 321 |
| 2009-04-20 | 319 | 322 | 318 | 322 | 1,500 | 322 |
| 2009-04-17 | 324 | 324 | 318 | 318 | 2,100 | 318 |
| 2009-04-16 | 321 | 330 | 321 | 322 | 5,600 | 322 |
| 2009-04-15 | 323 | 323 | 320 | 320 | 2,300 | 320 |
| 2009-04-14 | 324 | 325 | 318 | 320 | 5,500 | 320 |
| 2009-04-13 | 320 | 327 | 320 | 325 | 12,100 | 325 |
| 2009-04-10 | 330 | 331 | 330 | 330 | 2,900 | 330 |
| 2009-04-09 | 329 | 332 | 329 | 329 | 4,100 | 329 |
| 2009-04-08 | 330 | 332 | 330 | 330 | 4,500 | 330 |
| 2009-04-07 | 340 | 341 | 340 | 341 | 4,200 | 341 |
| 2009-04-06 | 337 | 347 | 335 | 341 | 5,400 | 341 |
| 2009-04-03 | 345 | 345 | 334 | 335 | 3,700 | 335 |
| 2009-04-02 | 342 | 344 | 335 | 340 | 5,500 | 340 |
| 2009-04-01 | 337 | 337 | 333 | 337 | 3,000 | 337 |
| 2009-03-31 | 338 | 338 | 334 | 337 | 3,800 | 337 |
| 2009-03-30 | 344 | 345 | 338 | 340 | 7,300 | 340 |
| 2009-03-27 | 334 | 345 | 334 | 342 | 9,500 | 342 |
| 2009-03-26 | 339 | 340 | 321 | 333 | 8,200 | 333 |
| 2009-03-25 | 335 | 348 | 332 | 348 | 12,700 | 348 |
| 2009-03-24 | 335 | 339 | 334 | 335 | 12,800 | 335 |
| 2009-03-23 | 328 | 330 | 328 | 330 | 4,200 | 330 |
| 2009-03-19 | 340 | 341 | 323 | 323 | 4,700 | 323 |
| 2009-03-18 | 340 | 341 | 336 | 336 | 5,900 | 336 |
| 2009-03-17 | 340 | 340 | 335 | 337 | 5,900 | 337 |
| 2009-03-16 | 343 | 343 | 337 | 340 | 5,200 | 340 |
| 2009-03-13 | 340 | 343 | 337 | 338 | 14,200 | 338 |
| 2009-03-12 | 345 | 345 | 330 | 330 | 4,500 | 330 |
| 2009-03-11 | 344 | 344 | 339 | 340 | 1,500 | 340 |
| 2009-03-10 | 334 | 341 | 334 | 338 | 2,300 | 338 |
| 2009-03-09 | 343 | 345 | 343 | 344 | 2,700 | 344 |
| 2009-03-06 | 342 | 345 | 341 | 343 | 4,300 | 343 |
| 2009-03-05 | 327 | 337 | 322 | 337 | 6,800 | 337 |
| 2009-03-04 | 317 | 322 | 317 | 322 | 2,100 | 322 |
| 2009-03-03 | 315 | 320 | 315 | 318 | 2,100 | 318 |
| 2009-03-02 | 325 | 325 | 320 | 325 | 1,600 | 325 |
| 2009-02-27 | 320 | 325 | 320 | 324 | 2,300 | 324 |
| 2009-02-26 | 323 | 324 | 315 | 318 | 6,800 | 318 |
| 2009-02-25 | 312 | 319 | 312 | 319 | 2,600 | 319 |
| 2009-02-24 | 301 | 310 | 301 | 307 | 5,800 | 307 |
| 2009-02-23 | 319 | 319 | 312 | 313 | 3,100 | 313 |
| 2009-02-20 | 322 | 324 | 319 | 319 | 2,600 | 319 |
| 2009-02-19 | 325 | 325 | 316 | 317 | 3,300 | 317 |
| 2009-02-18 | 321 | 325 | 320 | 320 | 1,600 | 320 |
| 2009-02-17 | 323 | 328 | 320 | 326 | 1,800 | 326 |
| 2009-02-16 | 312 | 328 | 312 | 328 | 5,900 | 328 |
| 2009-02-13 | 304 | 311 | 304 | 308 | 2,300 | 308 |
| 2009-02-12 | 305 | 306 | 304 | 304 | 2,800 | 304 |
| 2009-02-10 | 312 | 314 | 310 | 310 | 1,800 | 310 |
| 2009-02-09 | 308 | 310 | 308 | 309 | 3,500 | 309 |
| 2009-02-06 | 326 | 326 | 305 | 313 | 4,400 | 313 |
| 2009-02-05 | 306 | 323 | 302 | 323 | 9,900 | 323 |
| 2009-02-04 | 303 | 305 | 300 | 305 | 2,200 | 305 |
| 2009-02-03 | 290 | 305 | 290 | 302 | 3,500 | 302 |
| 2009-02-02 | 300 | 305 | 299 | 300 | 2,100 | 300 |
| 2009-01-30 | 310 | 310 | 298 | 305 | 8,500 | 305 |
| 2009-01-29 | 310 | 310 | 310 | 310 | 4,100 | 310 |
| 2009-01-28 | 309 | 310 | 309 | 310 | 3,300 | 310 |
| 2009-01-27 | 308 | 308 | 304 | 307 | 9,000 | 307 |
| 2009-01-26 | 308 | 308 | 305 | 306 | 5,000 | 306 |
| 2009-01-23 | 299 | 301 | 299 | 301 | 2,200 | 301 |
| 2009-01-22 | 301 | 301 | 298 | 299 | 1,700 | 299 |
| 2009-01-21 | 298 | 303 | 298 | 300 | 2,600 | 300 |
| 2009-01-20 | 300 | 305 | 300 | 304 | 700 | 304 |
| 2009-01-19 | 304 | 307 | 304 | 306 | 1,400 | 306 |
| 2009-01-16 | 305 | 308 | 299 | 304 | 4,400 | 304 |
| 2009-01-15 | 309 | 309 | 304 | 304 | 4,800 | 304 |
| 2009-01-14 | 306 | 311 | 304 | 311 | 4,100 | 311 |
| 2009-01-13 | 318 | 318 | 307 | 308 | 6,100 | 308 |
| 2009-01-09 | 320 | 327 | 320 | 322 | 3,300 | 322 |
| 2009-01-08 | 331 | 331 | 326 | 326 | 3,400 | 326 |
| 2009-01-07 | 334 | 334 | 330 | 331 | 6,400 | 331 |
| 2009-01-06 | 333 | 333 | 326 | 330 | 4,000 | 330 |
| 2009-01-05 | 330 | 335 | 330 | 332 | 2,000 | 332 |
分割・併合履歴 ： [2003-09-25]1株→1.1株
