1450 田中建設工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,050 | 2,059 | 2,048 | 2,059 | 6,400 | 2,059 |
| 2024-04-24 | 2,005 | 2,030 | 2,005 | 2,030 | 6,400 | 2,030 |
| 2024-04-23 | 1,996 | 1,997 | 1,992 | 1,992 | 1,700 | 1,992 |
| 2024-04-22 | 1,976 | 1,998 | 1,976 | 1,983 | 2,100 | 1,983 |
| 2024-04-19 | 1,980 | 1,981 | 1,952 | 1,976 | 4,600 | 1,976 |
| 2024-04-18 | 1,980 | 1,980 | 1,952 | 1,980 | 4,100 | 1,980 |
| 2024-04-17 | 1,989 | 1,989 | 1,971 | 1,986 | 1,600 | 1,986 |
| 2024-04-16 | 1,990 | 1,998 | 1,964 | 1,964 | 1,400 | 1,964 |
| 2024-04-15 | 2,009 | 2,011 | 1,990 | 1,990 | 4,000 | 1,990 |
| 2024-04-12 | 2,009 | 2,027 | 2,006 | 2,010 | 4,400 | 2,010 |
| 2024-04-11 | 2,001 | 2,009 | 1,994 | 2,009 | 1,900 | 2,009 |
| 2024-04-10 | 2,002 | 2,004 | 1,993 | 1,999 | 800 | 1,999 |
| 2024-04-09 | 2,008 | 2,008 | 1,982 | 1,997 | 1,100 | 1,997 |
| 2024-04-08 | 1,960 | 1,991 | 1,960 | 1,991 | 3,900 | 1,991 |
| 2024-04-05 | 1,961 | 1,961 | 1,952 | 1,960 | 2,000 | 1,960 |
| 2024-04-04 | 1,984 | 1,987 | 1,960 | 1,962 | 3,000 | 1,962 |
| 2024-04-03 | 1,963 | 1,983 | 1,956 | 1,978 | 5,700 | 1,978 |
| 2024-04-02 | 1,967 | 1,979 | 1,961 | 1,963 | 1,900 | 1,963 |
| 2024-04-01 | 2,010 | 2,025 | 1,970 | 1,970 | 2,900 | 1,970 |
| 2024-03-29 | 2,002 | 2,024 | 2,001 | 2,007 | 1,500 | 2,007 |
| 2024-03-28 | 1,980 | 2,029 | 1,977 | 2,002 | 5,200 | 2,002 |
| 2024-03-27 | 2,050 | 2,064 | 2,045 | 2,060 | 4,100 | 2,060 |
| 2024-03-26 | 2,034 | 2,066 | 2,033 | 2,066 | 8,400 | 2,066 |
| 2024-03-25 | 2,065 | 2,067 | 2,044 | 2,044 | 8,500 | 2,044 |
| 2024-03-22 | 2,055 | 2,055 | 2,031 | 2,033 | 6,400 | 2,033 |
| 2024-03-21 | 2,000 | 2,057 | 2,000 | 2,055 | 13,700 | 2,055 |
| 2024-03-19 | 1,984 | 1,995 | 1,975 | 1,990 | 7,200 | 1,990 |
| 2024-03-18 | 1,966 | 1,994 | 1,966 | 1,994 | 9,400 | 1,994 |
| 2024-03-15 | 1,943 | 1,958 | 1,935 | 1,956 | 11,500 | 1,956 |
| 2024-03-14 | 1,930 | 1,946 | 1,930 | 1,941 | 10,300 | 1,941 |
| 2024-03-13 | 1,919 | 1,952 | 1,917 | 1,940 | 81,000 | 1,940 |
| 2024-03-12 | 2,012 | 2,027 | 1,986 | 1,989 | 11,100 | 1,989 |
| 2024-03-11 | 2,020 | 2,049 | 2,012 | 2,012 | 5,800 | 2,012 |
| 2024-03-08 | 2,100 | 2,100 | 2,067 | 2,080 | 3,900 | 2,080 |
| 2024-03-07 | 2,100 | 2,135 | 2,100 | 2,100 | 3,000 | 2,100 |
| 2024-03-06 | 2,146 | 2,148 | 2,121 | 2,140 | 3,200 | 2,140 |
| 2024-03-05 | - | - | - | 2,220 | - | 2,220 |
| 2024-03-04 | 2,244 | 2,248 | 2,195 | 2,220 | 2,400 | 2,220 |
| 2024-03-01 | 2,176 | 2,251 | 2,171 | 2,244 | 5,300 | 2,244 |
| 2024-02-29 | 2,201 | 2,219 | 2,201 | 2,215 | 700 | 2,215 |
| 2024-02-28 | 2,183 | 2,200 | 2,170 | 2,200 | 1,600 | 2,200 |
| 2024-02-27 | 2,212 | 2,230 | 2,180 | 2,181 | 4,400 | 2,181 |
| 2024-02-26 | 2,251 | 2,251 | 2,250 | 2,250 | 1,200 | 2,250 |
| 2024-02-22 | 2,266 | 2,266 | 2,206 | 2,250 | 1,900 | 2,250 |
| 2024-02-21 | 2,176 | 2,250 | 2,176 | 2,236 | 6,500 | 2,236 |
| 2024-02-20 | 2,150 | 2,167 | 2,110 | 2,167 | 4,100 | 2,167 |
| 2024-02-19 | 2,132 | 2,153 | 2,100 | 2,153 | 7,800 | 2,153 |
| 2024-02-16 | 2,127 | 2,131 | 2,127 | 2,131 | 400 | 2,131 |
| 2024-02-15 | 2,126 | 2,171 | 2,126 | 2,170 | 700 | 2,170 |
| 2024-02-14 | 2,179 | 2,197 | 2,140 | 2,172 | 2,000 | 2,172 |
| 2024-02-13 | 2,195 | 2,242 | 2,180 | 2,186 | 2,100 | 2,186 |
| 2024-02-09 | 2,220 | 2,245 | 2,220 | 2,245 | 1,300 | 2,245 |
| 2024-02-08 | 2,247 | 2,248 | 2,220 | 2,245 | 1,100 | 2,245 |
| 2024-02-07 | 2,243 | 2,245 | 2,223 | 2,245 | 1,000 | 2,245 |
| 2024-02-06 | 2,243 | 2,243 | 2,243 | 2,243 | 200 | 2,243 |
| 2024-02-05 | 2,220 | 2,250 | 2,217 | 2,247 | 2,300 | 2,247 |
| 2024-02-02 | 2,253 | 2,259 | 2,225 | 2,225 | 1,500 | 2,225 |
| 2024-02-01 | 2,222 | 2,259 | 2,222 | 2,253 | 900 | 2,253 |
| 2024-01-31 | 2,260 | 2,260 | 2,222 | 2,222 | 400 | 2,222 |
| 2024-01-30 | 2,242 | 2,250 | 2,242 | 2,250 | 1,100 | 2,250 |
| 2024-01-29 | 2,257 | 2,257 | 2,246 | 2,246 | 1,400 | 2,246 |
| 2024-01-26 | 2,201 | 2,300 | 2,200 | 2,257 | 4,400 | 2,257 |
| 2024-01-25 | 2,227 | 2,227 | 2,190 | 2,203 | 3,700 | 2,203 |
| 2024-01-24 | 2,179 | 2,199 | 2,179 | 2,199 | 3,900 | 2,199 |
| 2024-01-23 | 2,160 | 2,174 | 2,160 | 2,174 | 1,500 | 2,174 |
| 2024-01-22 | 2,130 | 2,145 | 2,129 | 2,139 | 1,300 | 2,139 |
| 2024-01-19 | 2,142 | 2,147 | 2,129 | 2,129 | 3,200 | 2,129 |
| 2024-01-18 | 2,131 | 2,145 | 2,130 | 2,142 | 1,300 | 2,142 |
| 2024-01-17 | 2,164 | 2,182 | 2,136 | 2,146 | 3,600 | 2,146 |
| 2024-01-16 | 2,174 | 2,184 | 2,151 | 2,164 | 5,600 | 2,164 |
| 2024-01-15 | 2,160 | 2,178 | 2,160 | 2,176 | 1,700 | 2,176 |
| 2024-01-12 | 2,117 | 2,171 | 2,117 | 2,157 | 5,000 | 2,157 |
| 2024-01-11 | 2,118 | 2,130 | 2,101 | 2,117 | 3,100 | 2,117 |
| 2024-01-10 | 2,150 | 2,159 | 2,116 | 2,118 | 4,200 | 2,118 |
| 2024-01-09 | 2,109 | 2,150 | 2,101 | 2,150 | 7,000 | 2,150 |
| 2024-01-05 | 2,080 | 2,111 | 2,080 | 2,082 | 1,600 | 2,082 |
| 2024-01-04 | 2,030 | 2,130 | 2,030 | 2,080 | 7,700 | 2,080 |
分割・併合履歴 ： [2020-09-29]1株→2株
