1450 田中建設工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,680	2,680	2,666	2,666	400	1,333
2019-12-27	2,630	2,684	2,630	2,653	1,200	1,326.50
2019-12-26	2,675	2,700	2,628	2,630	4,900	1,315
2019-12-25	2,741	2,741	2,626	2,667	3,300	1,333.50
2019-12-24	2,662	2,673	2,626	2,641	3,100	1,320.50
2019-12-23	2,671	2,679	2,660	2,660	1,300	1,330
2019-12-20	2,656	2,666	2,656	2,659	500	1,329.50
2019-12-19	2,670	2,700	2,651	2,652	4,100	1,326
2019-12-18	2,712	2,712	2,670	2,670	1,300	1,335
2019-12-17	2,736	2,736	2,661	2,712	3,700	1,356
2019-12-16	2,650	2,881	2,650	2,736	13,000	1,368
2019-12-13	2,580	2,618	2,510	2,594	8,200	1,297
2019-12-12	2,500	2,686	2,500	2,559	18,100	1,279.50
2019-12-11	2,450	2,578	2,435	2,435	8,900	1,217.50
2019-12-10	2,450	2,475	2,423	2,429	5,000	1,214.50
2019-12-09	2,453	2,485	2,405	2,459	2,700	1,229.50
2019-12-06	2,400	2,442	2,400	2,403	1,300	1,201.50
2019-12-05	2,407	2,407	2,399	2,400	700	1,200
2019-12-04	2,409	2,426	2,409	2,416	1,000	1,208
2019-12-03	2,400	2,440	2,400	2,402	1,100	1,201
2019-12-02	2,411	2,415	2,402	2,402	800	1,201
2019-11-29	2,411	2,415	2,411	2,411	600	1,205.50
2019-11-28	2,431	2,435	2,410	2,411	800	1,205.50
2019-11-27	2,430	2,439	2,421	2,430	1,200	1,215
2019-11-26	2,500	2,500	2,451	2,451	600	1,225.50
2019-11-25	2,510	2,510	2,449	2,460	2,200	1,230
2019-11-22	2,405	2,415	2,403	2,415	1,400	1,207.50
2019-11-21	2,431	2,431	2,392	2,405	1,200	1,202.50
2019-11-20	2,393	2,429	2,393	2,404	600	1,202
2019-11-19	2,395	2,401	2,391	2,391	600	1,195.50
2019-11-18	2,430	2,439	2,388	2,388	1,100	1,194
2019-11-15	2,423	2,423	2,400	2,400	1,100	1,200
2019-11-14	2,423	2,423	2,423	2,423	100	1,211.50
2019-11-13	2,427	2,427	2,423	2,423	700	1,211.50
2019-11-12	2,418	2,418	2,400	2,416	700	1,208
2019-11-11	-	-	-	2,385	-	1,192.50
2019-11-08	2,385	2,390	2,385	2,385	600	1,192.50
2019-11-07	2,357	2,376	2,353	2,360	800	1,180
2019-11-06	2,377	2,389	2,357	2,357	600	1,178.50
2019-11-05	2,377	2,377	2,377	2,377	100	1,188.50
2019-11-01	2,380	2,404	2,380	2,381	1,200	1,190.50
2019-10-31	2,356	2,380	2,346	2,380	1,500	1,190
2019-10-30	2,388	2,388	2,357	2,357	300	1,178.50
2019-10-29	2,388	2,388	2,351	2,353	500	1,176.50
2019-10-28	2,390	2,390	2,338	2,338	1,300	1,169
2019-10-25	2,430	2,430	2,389	2,389	1,300	1,194.50
2019-10-24	2,342	2,397	2,342	2,393	800	1,196.50
2019-10-23	-	-	-	2,370	-	1,185
2019-10-21	2,427	2,427	2,370	2,370	600	1,185
2019-10-18	2,450	2,450	2,440	2,440	600	1,220
2019-10-17	2,427	2,427	2,407	2,407	600	1,203.50
2019-10-16	2,445	2,450	2,427	2,440	1,800	1,220
2019-10-15	2,375	2,445	2,375	2,439	1,400	1,219.50
2019-10-11	2,342	2,342	2,325	2,325	400	1,162.50
2019-10-10	-	-	-	2,350	-	1,175
2019-10-09	2,387	2,387	2,350	2,350	500	1,175
2019-10-08	2,338	2,338	2,338	2,338	200	1,169
2019-10-07	-	-	-	2,358	-	1,179
2019-10-04	2,358	2,358	2,358	2,358	100	1,179
2019-10-03	-	-	-	2,370	-	1,185
2019-10-02	-	-	-	2,370	-	1,185
2019-10-01	2,380	2,380	2,353	2,370	400	1,185
2019-09-30	2,376	2,392	2,358	2,388	900	1,194
2019-09-27	2,351	2,451	2,351	2,370	700	1,185
2019-09-26	2,401	2,421	2,386	2,386	1,200	1,193
2019-09-25	2,474	2,474	2,380	2,422	2,200	1,211
2019-09-24	2,355	2,450	2,355	2,374	2,300	1,187
2019-09-20	2,388	2,388	2,342	2,352	1,000	1,176
2019-09-19	2,345	2,345	2,337	2,337	200	1,168.50
2019-09-18	2,314	2,315	2,313	2,314	900	1,157
2019-09-17	2,298	2,310	2,298	2,303	1,000	1,151.50
2019-09-13	2,268	2,268	2,252	2,259	600	1,129.50
2019-09-12	2,254	2,299	2,254	2,280	1,700	1,140
2019-09-11	2,220	2,244	2,220	2,244	800	1,122
2019-09-10	2,239	2,239	2,227	2,227	300	1,113.50
2019-09-09	2,238	2,250	2,238	2,250	300	1,125
2019-09-06	2,232	2,242	2,232	2,237	1,500	1,118.50
2019-09-05	2,230	2,231	2,230	2,231	200	1,115.50
2019-09-04	2,231	2,240	2,227	2,227	600	1,113.50
2019-09-03	2,227	2,227	2,227	2,227	100	1,113.50
2019-09-02	2,241	2,241	2,227	2,227	1,400	1,113.50
2019-08-30	2,236	2,239	2,227	2,227	700	1,113.50
2019-08-29	2,244	2,248	2,229	2,229	600	1,114.50
2019-08-28	2,230	2,255	2,218	2,255	2,300	1,127.50
2019-08-27	2,230	2,244	2,218	2,218	1,000	1,109
2019-08-26	2,225	2,225	2,205	2,218	1,300	1,109
2019-08-23	2,372	2,372	2,261	2,262	2,000	1,131
2019-08-22	2,295	2,295	2,263	2,272	1,900	1,136
2019-08-21	2,305	2,305	2,300	2,300	800	1,150
2019-08-20	2,305	2,305	2,305	2,305	100	1,152.50
2019-08-19	2,300	2,300	2,296	2,296	200	1,148
2019-08-16	2,319	2,319	2,248	2,296	2,300	1,148
2019-08-15	2,255	2,313	2,255	2,313	900	1,156.50
2019-08-14	2,335	2,385	2,335	2,335	800	1,167.50
2019-08-13	2,270	2,338	2,201	2,338	3,800	1,169
2019-08-09	2,390	2,411	2,390	2,395	1,400	1,197.50
2019-08-08	2,349	2,380	2,338	2,380	2,500	1,190
2019-08-07	2,380	2,380	2,380	2,380	100	1,190
2019-08-06	2,372	2,383	2,372	2,383	600	1,191.50
2019-08-05	2,405	2,405	2,320	2,322	2,900	1,161
2019-08-02	2,423	2,423	2,400	2,417	3,400	1,208.50
2019-08-01	2,415	2,429	2,415	2,423	1,200	1,211.50
2019-07-31	2,417	2,429	2,415	2,418	2,000	1,209
2019-07-30	2,417	2,434	2,415	2,418	3,000	1,209
2019-07-29	2,468	2,469	2,417	2,417	2,100	1,208.50
2019-07-26	2,431	2,434	2,418	2,418	3,100	1,209
2019-07-25	2,449	2,449	2,423	2,441	1,600	1,220.50
2019-07-24	2,416	2,421	2,414	2,418	1,400	1,209
2019-07-23	2,417	2,441	2,415	2,416	2,400	1,208
2019-07-22	2,419	2,419	2,400	2,411	2,000	1,205.50
2019-07-19	2,418	2,443	2,416	2,420	1,900	1,210
2019-07-18	2,419	2,445	2,417	2,417	3,400	1,208.50
2019-07-17	2,452	2,457	2,417	2,418	3,300	1,209
2019-07-16	2,480	2,500	2,453	2,453	2,400	1,226.50
2019-07-12	2,533	2,546	2,452	2,452	5,800	1,226
2019-07-11	2,548	2,549	2,530	2,533	2,500	1,266.50
2019-07-10	2,593	2,593	2,521	2,534	6,600	1,267
2019-07-09	2,593	2,593	2,550	2,556	3,100	1,278
2019-07-08	2,555	2,556	2,555	2,556	300	1,278
2019-07-05	2,599	2,599	2,551	2,552	2,500	1,276
2019-07-04	2,675	2,675	2,550	2,550	3,700	1,275
2019-07-03	2,600	2,676	2,600	2,654	4,500	1,327
2019-07-02	2,554	2,590	2,549	2,575	4,500	1,287.50
2019-07-01	2,552	2,572	2,552	2,554	2,000	1,277
2019-06-28	2,565	2,565	2,520	2,548	2,800	1,274
2019-06-27	2,551	2,570	2,551	2,556	2,300	1,278
2019-06-26	2,550	2,569	2,550	2,569	900	1,284.50
2019-06-25	2,559	2,566	2,552	2,558	1,100	1,279
2019-06-24	2,539	2,561	2,535	2,558	1,900	1,279
2019-06-21	2,550	2,550	2,535	2,535	700	1,267.50
2019-06-20	2,550	2,550	2,549	2,550	400	1,275
2019-06-19	2,565	2,587	2,512	2,512	2,400	1,256
2019-06-18	2,550	2,580	2,550	2,579	2,600	1,289.50
2019-06-17	2,550	2,570	2,526	2,526	900	1,263
2019-06-14	2,550	2,574	2,549	2,562	1,600	1,281
2019-06-13	2,551	2,551	2,550	2,550	1,700	1,275
2019-06-12	2,558	2,569	2,550	2,569	6,400	1,284.50
2019-06-11	2,529	2,558	2,526	2,558	1,300	1,279
2019-06-10	2,549	2,549	2,515	2,526	3,200	1,263
2019-06-07	2,551	2,551	2,503	2,526	5,200	1,263
2019-06-06	2,594	2,594	2,532	2,549	4,500	1,274.50
2019-06-05	2,553	2,594	2,550	2,550	4,200	1,275
2019-06-04	2,549	2,549	2,516	2,548	3,300	1,274
2019-06-03	2,550	2,550	2,520	2,521	1,500	1,260.50
2019-05-31	2,578	2,594	2,551	2,590	2,200	1,295
2019-05-30	2,566	2,597	2,524	2,587	4,900	1,293.50
2019-05-29	2,580	2,589	2,552	2,589	400	1,294.50
2019-05-28	2,561	2,600	2,561	2,600	1,200	1,300
2019-05-27	2,564	2,599	2,563	2,580	2,100	1,290
2019-05-24	2,550	2,571	2,549	2,571	1,700	1,285.50
2019-05-23	2,550	2,550	2,549	2,550	600	1,275
2019-05-22	2,567	2,573	2,540	2,541	2,900	1,270.50
2019-05-21	2,550	2,554	2,501	2,536	4,400	1,268
2019-05-20	2,571	2,571	2,515	2,537	3,600	1,268.50
2019-05-17	2,546	2,546	2,521	2,521	700	1,260.50
2019-05-16	2,598	2,598	2,551	2,571	3,600	1,285.50
2019-05-15	2,640	2,650	2,610	2,650	1,600	1,325
2019-05-14	2,578	2,590	2,533	2,590	1,800	1,295
2019-05-13	2,650	2,650	2,602	2,628	2,200	1,314
2019-05-10	2,660	2,664	2,650	2,653	1,400	1,326.50
2019-05-09	2,670	2,689	2,651	2,685	1,800	1,342.50
2019-05-08	2,655	2,676	2,648	2,669	1,300	1,334.50
2019-05-07	2,690	2,690	2,653	2,680	800	1,340
2019-04-26	2,649	2,690	2,649	2,690	2,200	1,345
2019-04-25	2,670	2,678	2,652	2,658	1,000	1,329
2019-04-24	2,658	2,698	2,651	2,651	2,300	1,325.50
2019-04-23	2,685	2,697	2,650	2,697	3,300	1,348.50
2019-04-22	2,686	2,686	2,631	2,674	1,300	1,337
2019-04-19	2,710	2,710	2,707	2,708	400	1,354
2019-04-18	2,692	2,712	2,666	2,666	1,100	1,333
2019-04-17	2,650	2,710	2,650	2,710	600	1,355
2019-04-16	2,721	2,721	2,700	2,700	400	1,350
2019-04-15	2,658	2,724	2,657	2,724	600	1,362
2019-04-12	2,715	2,724	2,693	2,693	1,500	1,346.50
2019-04-11	2,708	2,725	2,708	2,724	1,800	1,362
2019-04-10	2,700	2,725	2,687	2,707	5,300	1,353.50
2019-04-09	2,700	2,700	2,641	2,650	1,100	1,325
2019-04-08	2,730	2,750	2,700	2,749	3,300	1,374.50
2019-04-05	2,611	2,675	2,601	2,675	6,100	1,337.50
2019-04-04	2,600	2,610	2,600	2,609	3,300	1,304.50
2019-04-03	2,555	2,604	2,555	2,604	6,500	1,302
2019-04-02	2,532	2,563	2,461	2,555	14,200	1,277.50
2019-04-01	2,526	2,548	2,520	2,530	4,300	1,265
2019-03-29	2,522	2,585	2,522	2,575	1,600	1,287.50
2019-03-28	2,532	2,532	2,482	2,519	3,200	1,259.50
2019-03-27	2,514	2,580	2,514	2,572	600	1,286
2019-03-26	2,569	2,608	2,569	2,603	2,900	1,301.50
2019-03-25	2,676	2,676	2,551	2,619	4,300	1,309.50
2019-03-22	2,531	2,579	2,531	2,579	4,700	1,289.50
2019-03-20	2,584	2,584	2,560	2,569	600	1,284.50
2019-03-19	2,557	2,592	2,525	2,564	3,400	1,282
2019-03-18	2,523	2,556	2,523	2,556	2,500	1,278
2019-03-15	2,499	2,522	2,494	2,501	4,700	1,250.50
2019-03-14	2,500	2,500	2,450	2,499	1,700	1,249.50
2019-03-13	2,503	2,509	2,495	2,500	3,700	1,250
2019-03-12	2,519	2,528	2,490	2,528	1,500	1,264
2019-03-11	2,445	2,518	2,445	2,518	4,000	1,259
2019-03-08	2,492	2,492	2,475	2,483	900	1,241.50
2019-03-07	2,490	2,490	2,450	2,489	10,900	1,244.50
2019-03-06	2,505	2,505	2,490	2,490	5,300	1,245
2019-03-05	2,516	2,525	2,509	2,510	4,500	1,255
2019-03-04	2,510	2,550	2,509	2,519	5,000	1,259.50
2019-03-01	2,520	2,520	2,511	2,511	1,600	1,255.50
2019-02-28	2,505	2,541	2,500	2,519	4,500	1,259.50
2019-02-27	2,509	2,520	2,509	2,519	4,000	1,259.50
2019-02-26	2,540	2,540	2,504	2,515	3,000	1,257.50
2019-02-25	2,578	2,591	2,542	2,543	1,900	1,271.50
2019-02-22	2,570	2,570	2,533	2,533	2,200	1,266.50
2019-02-21	2,550	2,595	2,550	2,560	4,100	1,280
2019-02-20	2,565	2,572	2,534	2,550	2,400	1,275
2019-02-19	2,566	2,566	2,547	2,561	3,900	1,280.50
2019-02-18	2,560	2,600	2,560	2,565	9,500	1,282.50
2019-02-15	2,660	2,660	2,500	2,555	31,500	1,277.50
2019-02-14	2,720	2,730	2,679	2,681	8,700	1,340.50
2019-02-13	2,665	2,700	2,652	2,690	8,100	1,345
2019-02-12	2,675	2,685	2,640	2,662	5,400	1,331
2019-02-08	2,656	2,670	2,636	2,637	2,800	1,318.50
2019-02-07	2,680	2,700	2,639	2,659	5,400	1,329.50
2019-02-06	2,748	2,748	2,620	2,675	6,800	1,337.50
2019-02-05	2,719	2,750	2,707	2,740	8,600	1,370
2019-02-04	2,697	2,710	2,680	2,700	3,100	1,350
2019-02-01	2,674	2,748	2,657	2,697	4,300	1,348.50
2019-01-31	2,624	2,769	2,624	2,690	14,300	1,345
2019-01-30	2,600	2,650	2,590	2,621	11,100	1,310.50
2019-01-29	2,598	2,645	2,581	2,602	4,400	1,301
2019-01-28	2,600	2,649	2,580	2,643	9,800	1,321.50
2019-01-25	2,640	2,640	2,580	2,600	7,800	1,300
2019-01-24	2,576	2,600	2,576	2,600	1,700	1,300
2019-01-23	2,591	2,591	2,571	2,571	1,900	1,285.50
2019-01-22	2,733	2,733	2,560	2,620	8,200	1,310
2019-01-21	2,700	2,739	2,655	2,696	6,300	1,348
2019-01-18	2,680	2,710	2,640	2,700	13,900	1,350
2019-01-17	2,608	2,670	2,608	2,649	8,200	1,324.50
2019-01-16	2,600	2,645	2,579	2,605	13,900	1,302.50
2019-01-15	2,623	2,623	2,523	2,565	7,200	1,282.50
2019-01-11	2,559	2,630	2,508	2,624	14,100	1,312
2019-01-10	2,471	2,550	2,470	2,539	8,500	1,269.50
2019-01-09	2,472	2,597	2,456	2,476	13,800	1,238
2019-01-08	2,473	2,518	2,450	2,471	12,300	1,235.50
2019-01-07	2,486	2,535	2,461	2,471	15,500	1,235.50
2019-01-04	2,481	2,510	2,463	2,486	12,100	1,243

分割・併合履歴： [2020-09-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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