7619 田中商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	411	418	411	418	4,700	418
2011-12-29	416	416	412	413	5,500	413
2011-12-28	414	415	410	413	7,000	413
2011-12-27	407	411	407	410	6,400	410
2011-12-26	414	414	408	409	22,400	409
2011-12-22	405	408	403	408	10,200	408
2011-12-21	405	408	404	405	12,700	405
2011-12-20	396	400	396	400	2,200	400
2011-12-19	396	403	393	401	5,600	401
2011-12-16	396	398	396	396	5,400	396
2011-12-15	396	400	396	396	5,000	396
2011-12-14	403	403	400	400	6,700	400
2011-12-13	403	404	401	402	6,300	402
2011-12-12	402	407	402	403	11,000	403
2011-12-09	397	403	397	403	7,600	403
2011-12-08	401	405	400	403	2,400	403
2011-12-07	397	403	397	401	2,900	401
2011-12-06	410	410	396	396	5,500	396
2011-12-05	402	408	402	405	8,700	405
2011-12-02	401	402	399	400	1,400	400
2011-12-01	400	405	392	401	5,700	401
2011-11-30	398	400	395	395	6,200	395
2011-11-29	390	395	383	395	6,300	395
2011-11-28	385	390	383	383	2,100	383
2011-11-25	392	392	385	385	4,700	385
2011-11-24	387	389	386	387	6,700	387
2011-11-22	387	391	385	391	3,400	391
2011-11-21	386	389	386	387	1,400	387
2011-11-18	388	391	388	390	3,900	390
2011-11-17	386	390	386	388	6,400	388
2011-11-16	393	395	386	389	10,900	389
2011-11-15	394	398	393	393	1,600	393
2011-11-14	395	398	395	395	3,100	395
2011-11-11	394	395	391	391	5,200	391
2011-11-10	395	395	390	394	6,300	394
2011-11-09	400	402	393	400	14,000	400
2011-11-08	393	397	392	392	3,200	392
2011-11-07	400	400	390	393	14,600	393
2011-11-04	398	401	398	401	5,400	401
2011-11-02	396	398	390	398	5,500	398
2011-11-01	403	405	399	402	16,200	402
2011-10-31	406	408	404	405	14,100	405
2011-10-28	409	409	406	407	9,500	407
2011-10-27	403	409	403	405	7,100	405
2011-10-26	408	409	408	409	5,500	409
2011-10-25	410	410	405	407	3,200	407
2011-10-24	405	409	405	407	1,600	407
2011-10-21	408	408	404	404	4,100	404
2011-10-20	411	411	403	408	9,000	408
2011-10-19	421	424	411	412	4,400	412
2011-10-18	421	421	413	413	1,000	413
2011-10-17	421	421	412	416	4,500	416
2011-10-14	411	415	411	413	5,700	413
2011-10-13	410	417	410	412	3,700	412
2011-10-12	412	415	408	408	10,100	408
2011-10-11	418	424	417	417	3,700	417
2011-10-07	407	437	407	416	5,700	416
2011-10-06	404	408	403	405	4,700	405
2011-10-05	416	416	401	403	8,300	403
2011-10-04	417	419	410	412	8,900	412
2011-10-03	428	428	418	419	2,500	419
2011-09-30	439	439	426	428	8,100	428
2011-09-29	420	436	420	436	5,400	436
2011-09-28	425	429	416	420	12,200	420
2011-09-27	428	428	419	424	16,200	424
2011-09-26	440	440	419	420	18,900	420
2011-09-22	434	440	426	440	20,800	440
2011-09-21	430	442	422	430	23,600	430
2011-09-20	424	424	413	413	5,900	413
2011-09-16	420	422	416	422	7,300	422
2011-09-15	410	416	409	411	20,500	411
2011-09-14	436	440	404	407	55,400	407
2011-09-13	430	437	429	437	8,500	437
2011-09-12	433	438	429	429	32,700	429
2011-09-09	446	454	445	448	20,600	448
2011-09-08	463	463	456	457	6,500	457
2011-09-07	450	462	450	460	6,500	460
2011-09-06	450	454	446	448	20,900	448
2011-09-05	462	463	454	455	13,500	455
2011-09-02	470	470	464	466	4,400	466
2011-09-01	472	474	467	469	7,400	469
2011-08-31	471	472	465	467	8,400	467
2011-08-30	468	470	465	469	10,700	469
2011-08-29	461	463	458	461	14,400	461
2011-08-26	468	471	458	461	20,800	461
2011-08-25	463	479	463	473	8,200	473
2011-08-24	486	486	465	465	6,900	465
2011-08-23	484	486	478	481	5,400	481
2011-08-22	465	482	465	476	9,900	476
2011-08-19	490	492	470	470	25,900	470
2011-08-18	507	510	496	499	7,200	499
2011-08-17	493	506	493	502	10,400	502
2011-08-16	491	507	491	493	12,100	493
2011-08-15	488	498	488	490	6,500	490
2011-08-12	483	490	478	488	13,200	488
2011-08-11	470	489	470	482	18,300	482
2011-08-10	488	488	479	485	19,300	485
2011-08-09	450	481	440	475	46,200	475
2011-08-08	491	494	465	468	58,900	468
2011-08-05	500	512	496	503	87,600	503
2011-08-04	535	535	528	533	14,100	533
2011-08-03	538	539	526	531	38,600	531
2011-08-02	554	554	543	546	14,200	546
2011-08-01	547	554	542	552	20,300	552
2011-07-29	550	551	541	546	25,600	546
2011-07-28	547	555	540	553	32,200	553
2011-07-27	551	554	551	551	19,200	551
2011-07-26	559	559	551	551	35,700	551
2011-07-25	545	555	545	554	32,400	554
2011-07-22	545	554	541	551	20,000	551
2011-07-21	552	552	535	542	21,600	542
2011-07-20	556	556	547	548	29,200	548
2011-07-19	558	561	543	545	46,700	545
2011-07-15	548	557	536	557	60,000	557
2011-07-14	528	540	527	540	30,600	540
2011-07-13	520	527	516	525	22,100	525
2011-07-12	518	525	518	520	37,300	520
2011-07-11	524	524	518	521	22,700	521
2011-07-08	526	531	520	521	30,800	521
2011-07-07	521	540	520	526	35,600	526
2011-07-06	530	535	516	522	64,300	522
2011-07-05	545	550	532	534	37,700	534
2011-07-04	547	550	545	549	24,600	549
2011-07-01	551	551	540	547	20,800	547
2011-06-30	550	554	540	541	41,800	541
2011-06-29	544	549	532	544	35,100	544
2011-06-28	547	554	542	545	32,900	545
2011-06-27	556	557	551	552	13,000	552
2011-06-24	553	565	546	558	31,900	558
2011-06-23	553	554	545	553	17,500	553
2011-06-22	546	555	544	552	34,500	552
2011-06-21	554	554	541	548	44,000	548
2011-06-20	566	566	550	556	33,600	556
2011-06-17	565	583	555	556	95,100	556
2011-06-16	565	593	561	566	185,300	566
2011-06-15	520	565	518	565	109,300	565
2011-06-14	518	525	507	519	67,300	519
2011-06-13	502	514	498	510	40,800	510
2011-06-10	510	513	504	507	35,300	507
2011-06-09	510	510	500	502	76,400	502
2011-06-08	525	526	502	508	68,500	508
2011-06-07	520	524	515	522	47,900	522
2011-06-06	500	521	497	513	101,500	513
2011-06-03	512	527	487	493	97,900	493
2011-06-02	506	513	498	512	56,000	512
2011-06-01	488	518	487	514	120,500	514
2011-05-31	479	492	477	480	80,700	480
2011-05-30	480	480	474	474	31,800	474
2011-05-27	460	472	460	469	46,400	469
2011-05-26	466	467	456	460	29,200	460
2011-05-25	464	465	456	465	25,300	465
2011-05-24	460	466	460	465	17,300	465
2011-05-23	472	472	460	464	34,900	464
2011-05-20	475	481	460	471	90,800	471
2011-05-19	480	484	472	477	66,300	477
2011-05-18	476	484	468	479	110,400	479
2011-05-17	453	478	452	471	158,300	471
2011-05-16	444	466	440	461	185,500	461
2011-05-13	464	465	437	444	278,800	444
2011-05-12	398	401	397	400	10,700	400
2011-05-11	398	398	396	398	5,200	398
2011-05-10	396	398	395	395	5,200	395
2011-05-09	398	400	397	398	5,100	398
2011-05-06	399	399	396	398	3,100	398
2011-05-02	398	400	398	399	3,400	399
2011-04-28	397	399	394	398	14,700	398
2011-04-27	402	402	398	401	11,100	401
2011-04-26	405	405	397	398	9,200	398
2011-04-25	402	405	398	405	5,100	405
2011-04-22	401	402	398	402	11,700	402
2011-04-21	402	404	401	401	13,600	401
2011-04-20	403	405	400	402	11,400	402
2011-04-19	403	403	400	401	21,700	401
2011-04-18	405	406	403	404	11,900	404
2011-04-15	400	407	400	403	20,800	403
2011-04-14	401	409	401	403	15,900	403
2011-04-13	399	406	399	399	11,100	399
2011-04-12	399	403	399	400	8,000	400
2011-04-11	405	408	403	403	12,600	403
2011-04-08	388	404	387	404	32,800	404
2011-04-07	398	400	389	390	34,200	390
2011-04-06	397	400	390	390	27,400	390
2011-04-05	407	407	400	400	37,100	400
2011-04-04	406	406	399	403	34,100	403
2011-04-01	415	416	396	397	48,000	397
2011-03-31	419	419	377	403	185,900	403
2011-03-30	434	434	406	418	66,800	418
2011-03-29	450	450	405	426	110,300	426
2011-03-28	447	473	447	466	64,600	466
2011-03-25	470	472	460	467	57,200	467
2011-03-24	465	472	462	467	40,300	467
2011-03-23	461	466	450	464	58,900	464
2011-03-22	480	480	460	460	69,100	460
2011-03-18	455	474	452	463	40,200	463
2011-03-17	437	447	429	447	59,400	447
2011-03-16	417	430	409	429	41,400	429
2011-03-15	441	447	370	402	123,700	402
2011-03-14	444	487	441	441	262,300	441
2011-03-11	452	456	445	454	156,300	454
2011-03-10	454	457	446	451	176,800	451
2011-03-09	447	466	438	460	559,700	460
2011-03-08	421	473	418	450	985,200	450
2011-03-07	333	413	330	413	176,100	413
2011-03-04	332	338	332	333	8,700	333
2011-03-03	326	332	325	332	5,000	332
2011-03-02	331	331	324	324	10,400	324
2011-03-01	331	333	331	331	5,200	331
2011-02-28	328	334	326	334	5,200	334
2011-02-25	333	333	328	328	3,500	328
2011-02-24	329	331	326	327	4,500	327
2011-02-23	333	338	329	329	8,100	329
2011-02-22	337	338	334	335	8,700	335
2011-02-21	337	337	336	337	3,600	337
2011-02-18	338	342	337	337	8,700	337
2011-02-17	337	343	337	340	9,700	340
2011-02-16	340	341	337	340	5,600	340
2011-02-15	340	340	337	339	4,700	339
2011-02-14	339	340	337	337	5,000	337
2011-02-10	341	344	338	339	10,700	339
2011-02-09	337	340	334	340	6,300	340
2011-02-08	341	341	335	336	8,900	336
2011-02-07	339	340	333	333	9,800	333
2011-02-04	331	333	329	333	9,600	333
2011-02-03	328	330	325	330	9,800	330
2011-02-02	321	331	320	329	18,900	329
2011-02-01	322	330	322	322	5,700	322
2011-01-31	321	323	320	321	2,900	321
2011-01-28	327	327	320	322	6,100	322
2011-01-27	325	329	325	327	3,000	327
2011-01-26	330	330	327	328	3,100	328
2011-01-25	328	331	325	328	5,800	328
2011-01-24	324	325	319	325	4,000	325
2011-01-21	328	328	316	316	8,600	316
2011-01-20	330	330	328	328	1,200	328
2011-01-19	330	332	327	332	3,100	332
2011-01-18	333	333	330	331	3,100	331
2011-01-17	328	330	327	328	3,200	328
2011-01-14	327	329	324	324	9,700	324
2011-01-13	328	330	327	327	1,500	327
2011-01-12	330	331	326	328	8,600	328
2011-01-11	325	332	323	329	6,200	329
2011-01-07	322	326	322	325	4,600	325
2011-01-06	327	329	326	329	2,900	329
2011-01-05	325	327	322	327	5,500	327
2011-01-04	328	328	315	325	9,100	325

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