1450 田中建設工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,336 | 1,362 | 1,311 | 1,311 | 8,200 | 1,311 |
| 2025-04-01 | 1,332 | 1,356 | 1,315 | 1,328 | 14,200 | 1,328 |
| 2025-03-31 | 1,365 | 1,380 | 1,335 | 1,339 | 22,700 | 1,339 |
| 2025-03-28 | 1,375 | 1,418 | 1,348 | 1,382 | 18,500 | 1,382 |
| 2025-03-27 | 1,395 | 1,415 | 1,385 | 1,405 | 17,100 | 1,405 |
| 2025-03-26 | 1,390 | 1,410 | 1,389 | 1,395 | 14,000 | 1,395 |
| 2025-03-25 | 1,408 | 1,412 | 1,390 | 1,390 | 14,500 | 1,390 |
| 2025-03-24 | 1,399 | 1,430 | 1,394 | 1,407 | 20,100 | 1,407 |
| 2025-03-21 | 1,385 | 1,400 | 1,365 | 1,399 | 17,000 | 1,399 |
| 2025-03-19 | 1,350 | 1,375 | 1,342 | 1,365 | 14,900 | 1,365 |
| 2025-03-18 | 1,339 | 1,355 | 1,339 | 1,345 | 5,200 | 1,345 |
| 2025-03-17 | 1,357 | 1,357 | 1,338 | 1,339 | 8,300 | 1,339 |
| 2025-03-14 | 1,314 | 1,350 | 1,314 | 1,350 | 10,700 | 1,350 |
| 2025-03-13 | 1,312 | 1,327 | 1,312 | 1,321 | 6,600 | 1,321 |
| 2025-03-12 | 1,329 | 1,337 | 1,312 | 1,312 | 12,200 | 1,312 |
| 2025-03-11 | 1,317 | 1,334 | 1,302 | 1,329 | 14,700 | 1,329 |
| 2025-03-10 | 1,315 | 1,335 | 1,310 | 1,325 | 15,700 | 1,325 |
| 2025-03-07 | 1,280 | 1,323 | 1,279 | 1,305 | 11,200 | 1,305 |
| 2025-03-06 | 1,304 | 1,312 | 1,295 | 1,295 | 11,500 | 1,295 |
| 2025-03-05 | 1,282 | 1,310 | 1,275 | 1,300 | 19,400 | 1,300 |
| 2025-03-04 | 1,279 | 1,291 | 1,265 | 1,283 | 12,700 | 1,283 |
| 2025-03-03 | 1,280 | 1,280 | 1,262 | 1,279 | 21,200 | 1,279 |
| 2025-02-28 | 1,281 | 1,291 | 1,258 | 1,272 | 17,000 | 1,272 |
| 2025-02-27 | 1,269 | 1,287 | 1,265 | 1,287 | 12,600 | 1,287 |
| 2025-02-26 | 1,276 | 1,291 | 1,259 | 1,280 | 20,800 | 1,280 |
| 2025-02-25 | 1,288 | 1,294 | 1,256 | 1,286 | 23,600 | 1,286 |
| 2025-02-21 | 1,270 | 1,297 | 1,270 | 1,294 | 21,900 | 1,294 |
| 2025-02-20 | 1,259 | 1,279 | 1,251 | 1,269 | 60,700 | 1,269 |
| 2025-02-19 | 1,238 | 1,263 | 1,237 | 1,257 | 246,100 | 1,257 |
| 2025-02-18 | 1,289 | 1,289 | 1,261 | 1,267 | 67,400 | 1,267 |
| 2025-02-17 | 1,288 | 1,298 | 1,281 | 1,289 | 46,100 | 1,289 |
| 2025-02-14 | 1,300 | 1,300 | 1,282 | 1,282 | 35,300 | 1,282 |
| 2025-02-13 | 1,312 | 1,312 | 1,300 | 1,300 | 27,100 | 1,300 |
| 2025-02-12 | 1,333 | 1,333 | 1,311 | 1,324 | 14,300 | 1,324 |
| 2025-02-10 | 1,320 | 1,348 | 1,310 | 1,328 | 45,500 | 1,328 |
| 2025-02-07 | 1,340 | 1,370 | 1,340 | 1,360 | 22,200 | 1,360 |
| 2025-02-06 | 1,305 | 1,329 | 1,305 | 1,324 | 19,800 | 1,324 |
| 2025-02-05 | 1,288 | 1,299 | 1,270 | 1,298 | 6,200 | 1,298 |
| 2025-02-04 | 1,272 | 1,272 | 1,248 | 1,270 | 2,200 | 1,270 |
| 2025-02-03 | 1,273 | 1,273 | 1,205 | 1,255 | 11,700 | 1,255 |
| 2025-01-31 | 1,259 | 1,300 | 1,259 | 1,260 | 6,300 | 1,260 |
| 2025-01-30 | 1,251 | 1,300 | 1,226 | 1,238 | 9,200 | 1,238 |
| 2025-01-29 | 2,599 | 2,620 | 2,556 | 2,556 | 4,900 | 1,278 |
| 2025-01-28 | 2,579 | 2,620 | 2,565 | 2,581 | 2,500 | 1,290.50 |
| 2025-01-27 | 2,521 | 2,579 | 2,521 | 2,561 | 4,800 | 1,280.50 |
| 2025-01-24 | 2,549 | 2,554 | 2,516 | 2,518 | 3,200 | 1,259 |
| 2025-01-23 | 2,513 | 2,529 | 2,503 | 2,520 | 1,600 | 1,260 |
| 2025-01-22 | 2,472 | 2,530 | 2,471 | 2,502 | 5,500 | 1,251 |
| 2025-01-21 | 2,508 | 2,508 | 2,460 | 2,468 | 1,600 | 1,234 |
| 2025-01-20 | 2,470 | 2,499 | 2,456 | 2,499 | 1,700 | 1,249.50 |
| 2025-01-17 | 2,472 | 2,472 | 2,451 | 2,470 | 1,100 | 1,235 |
| 2025-01-16 | 2,499 | 2,537 | 2,471 | 2,472 | 1,500 | 1,236 |
| 2025-01-15 | 2,471 | 2,487 | 2,471 | 2,480 | 2,000 | 1,240 |
| 2025-01-14 | 2,443 | 2,495 | 2,443 | 2,471 | 3,800 | 1,235.50 |
| 2025-01-10 | 2,490 | 2,520 | 2,480 | 2,480 | 2,900 | 1,240 |
| 2025-01-09 | 2,566 | 2,566 | 2,485 | 2,520 | 5,400 | 1,260 |
| 2025-01-08 | 2,626 | 2,626 | 2,520 | 2,566 | 4,600 | 1,283 |
| 2025-01-07 | 2,537 | 2,590 | 2,502 | 2,590 | 7,300 | 1,295 |
| 2025-01-06 | 2,481 | 2,560 | 2,460 | 2,500 | 9,100 | 1,250 |
分割・併合履歴 ： [2025-01-30]1株→2株 [2020-09-29]1株→2株