1450 田中建設工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,385	2,399	2,343	2,343	4,500	1,171.50
2020-12-29	2,381	2,409	2,340	2,387	7,800	1,193.50
2020-12-28	2,271	2,458	2,271	2,353	16,400	1,176.50
2020-12-25	2,231	2,288	2,218	2,270	9,000	1,135
2020-12-24	2,240	2,240	2,211	2,225	6,800	1,112.50
2020-12-23	2,283	2,283	2,240	2,240	9,400	1,120
2020-12-22	2,315	2,315	2,233	2,296	21,400	1,148
2020-12-21	2,310	2,327	2,221	2,279	64,500	1,139.50
2020-12-18	2,029	2,062	2,028	2,060	20,600	1,030
2020-12-17	2,031	2,032	2,025	2,029	7,200	1,014.50
2020-12-16	2,028	2,030	2,024	2,028	13,900	1,014
2020-12-15	2,029	2,030	2,021	2,025	8,800	1,012.50
2020-12-14	2,025	2,029	2,025	2,026	4,800	1,013
2020-12-11	2,024	2,028	2,022	2,026	3,100	1,013
2020-12-10	2,026	2,027	2,023	2,024	4,100	1,012
2020-12-09	2,028	2,029	2,025	2,025	5,000	1,012.50
2020-12-08	2,025	2,028	2,024	2,027	3,400	1,013.50
2020-12-07	2,027	2,032	2,025	2,025	5,700	1,012.50
2020-12-04	2,026	2,029	2,022	2,022	3,900	1,011
2020-12-03	2,029	2,031	2,022	2,022	14,200	1,011
2020-12-02	2,025	2,027	2,019	2,027	9,000	1,013.50
2020-12-01	2,000	2,027	2,000	2,020	11,000	1,010
2020-11-30	2,006	2,011	2,002	2,002	7,500	1,001
2020-11-27	2,012	2,013	2,002	2,006	8,600	1,003
2020-11-26	2,020	2,021	2,008	2,010	12,700	1,005
2020-11-25	2,027	2,028	2,020	2,020	59,200	1,010
2020-11-24	2,253	2,282	2,090	2,090	15,300	1,045
2020-11-20	2,220	2,225	2,178	2,203	5,100	1,101.50
2020-11-19	2,328	2,334	2,270	2,270	3,300	1,135
2020-11-18	2,415	2,415	2,351	2,351	1,000	1,175.50
2020-11-17	2,418	2,448	2,380	2,415	3,500	1,207.50
2020-11-16	2,471	2,521	2,405	2,465	4,200	1,232.50
2020-11-13	2,481	2,594	2,380	2,594	4,700	1,297
2020-11-12	2,498	2,500	2,498	2,500	1,700	1,250
2020-11-11	2,450	2,488	2,440	2,440	900	1,220
2020-11-10	2,400	2,530	2,400	2,459	3,200	1,229.50
2020-11-09	2,351	2,430	2,351	2,430	600	1,215
2020-11-06	2,401	2,401	2,401	2,401	300	1,200.50
2020-11-05	2,400	2,442	2,396	2,442	600	1,221
2020-11-04	2,431	2,431	2,431	2,431	100	1,215.50
2020-11-02	2,398	2,398	2,398	2,398	100	1,199
2020-10-30	2,340	2,340	2,300	2,319	1,900	1,159.50
2020-10-29	2,455	2,455	2,344	2,344	3,900	1,172
2020-10-28	2,480	2,480	2,455	2,455	400	1,227.50
2020-10-27	2,405	2,500	2,404	2,500	800	1,250
2020-10-26	2,420	2,450	2,403	2,450	600	1,225
2020-10-23	2,500	2,500	2,415	2,432	1,700	1,216
2020-10-22	2,428	2,450	2,428	2,450	700	1,225
2020-10-21	2,481	2,499	2,406	2,428	1,000	1,214
2020-10-20	2,398	2,450	2,398	2,425	800	1,212.50
2020-10-19	2,378	2,378	2,350	2,378	900	1,189
2020-10-16	2,375	2,452	2,323	2,328	2,600	1,164
2020-10-15	2,370	2,380	2,351	2,373	1,800	1,186.50
2020-10-14	2,460	2,460	2,400	2,411	1,800	1,205.50
2020-10-13	2,461	2,465	2,401	2,460	1,900	1,230
2020-10-12	2,559	2,560	2,460	2,461	1,400	1,230.50
2020-10-09	2,550	2,560	2,509	2,525	1,500	1,262.50
2020-10-08	2,500	2,595	2,475	2,500	1,600	1,250
2020-10-07	2,412	2,539	2,336	2,500	2,000	1,250
2020-10-06	2,450	2,452	2,302	2,400	5,700	1,200
2020-10-05	2,599	2,599	2,500	2,500	1,200	1,250
2020-10-02	2,664	2,664	2,549	2,549	2,100	1,274.50
2020-09-30	2,672	2,672	2,600	2,657	3,100	1,328.50
2020-09-29	2,770	2,775	2,650	2,667	4,400	1,333.50
2020-09-28	5,560	5,580	5,480	5,540	2,600	1,385
2020-09-25	5,580	5,580	5,540	5,540	1,900	1,385
2020-09-24	5,690	5,690	5,530	5,580	2,200	1,395
2020-09-23	5,430	5,700	5,430	5,640	1,900	1,410
2020-09-18	5,510	5,530	5,400	5,530	600	1,382.50
2020-09-17	5,400	5,430	5,400	5,410	800	1,352.50
2020-09-16	5,370	5,500	5,360	5,360	1,100	1,340
2020-09-15	5,470	5,470	5,470	5,470	500	1,367.50
2020-09-14	5,350	5,480	5,350	5,470	600	1,367.50
2020-09-11	5,400	5,450	5,400	5,450	400	1,362.50
2020-09-10	5,410	5,440	5,410	5,440	300	1,360
2020-09-09	5,410	5,410	5,410	5,410	200	1,352.50
2020-09-08	5,490	5,490	5,340	5,420	1,200	1,355
2020-09-07	5,670	5,670	5,470	5,510	900	1,377.50
2020-09-04	5,200	5,920	5,200	5,470	3,700	1,367.50
2020-09-03	5,430	5,430	5,150	5,300	2,400	1,325
2020-09-02	5,660	5,680	5,500	5,510	1,200	1,377.50
2020-09-01	5,730	5,730	5,470	5,560	3,600	1,390
2020-08-31	5,270	5,900	5,270	5,900	3,600	1,475
2020-08-28	5,520	5,660	5,140	5,250	3,500	1,312.50
2020-08-27	5,500	5,570	5,460	5,520	2,500	1,380
2020-08-26	5,500	5,690	5,500	5,600	1,600	1,400
2020-08-25	5,750	5,980	5,350	5,570	7,000	1,392.50
2020-08-24	5,070	5,350	5,030	5,350	2,500	1,337.50
2020-08-21	4,945	5,000	4,905	5,000	1,200	1,250
2020-08-20	4,945	4,960	4,830	4,875	2,600	1,218.75
2020-08-19	4,800	4,985	4,800	4,945	2,300	1,236.25
2020-08-18	4,790	4,820	4,720	4,820	1,000	1,205
2020-08-17	4,740	4,780	4,680	4,740	1,500	1,185
2020-08-14	4,800	4,800	4,600	4,640	2,200	1,160
2020-08-13	4,870	4,870	4,580	4,580	3,200	1,145
2020-08-12	4,660	5,120	4,605	4,660	19,000	1,165
2020-08-11	4,205	4,555	4,205	4,555	10,700	1,138.75
2020-08-07	3,875	3,875	3,850	3,855	700	963.75
2020-08-06	3,950	3,950	3,805	3,805	500	951.25
2020-08-05	3,990	4,000	3,980	3,980	1,200	995
2020-08-04	3,950	4,000	3,890	3,890	800	972.50
2020-08-03	3,820	3,895	3,820	3,885	900	971.25
2020-07-31	3,990	3,990	3,750	3,750	1,900	937.50
2020-07-30	3,850	3,990	3,780	3,920	2,300	980
2020-07-29	3,975	3,990	3,940	3,990	1,300	997.50
2020-07-28	3,910	4,065	3,910	3,940	2,000	985
2020-07-27	3,645	3,840	3,645	3,840	1,000	960
2020-07-22	3,805	4,300	3,615	3,640	6,200	910
2020-07-21	3,670	3,775	3,670	3,775	400	943.75
2020-07-20	3,680	3,700	3,665	3,665	1,300	916.25
2020-07-17	3,650	3,795	3,610	3,680	3,200	920
2020-07-16	3,650	3,675	3,650	3,650	400	912.50
2020-07-15	3,505	3,670	3,505	3,600	2,800	900
2020-07-14	3,535	3,555	3,395	3,485	3,200	871.25
2020-07-13	3,555	3,555	3,400	3,410	2,800	852.50
2020-07-10	3,220	3,245	3,160	3,205	1,300	801.25
2020-07-09	3,130	3,130	3,080	3,080	1,100	770
2020-07-08	3,035	3,070	3,035	3,070	700	767.50
2020-07-07	3,060	3,060	3,035	3,035	300	758.75
2020-07-06	3,005	3,100	3,005	3,070	4,000	767.50
2020-07-03	3,005	3,005	3,005	3,005	300	751.25
2020-07-02	3,030	3,045	3,030	3,045	200	761.25
2020-07-01	3,030	3,050	3,030	3,050	1,100	762.50
2020-06-30	3,050	3,050	3,050	3,050	100	762.50
2020-06-29	3,050	3,050	3,015	3,050	700	762.50
2020-06-26	3,030	3,050	3,030	3,050	200	762.50
2020-06-25	3,080	3,080	3,050	3,050	700	762.50
2020-06-24	3,040	3,050	3,000	3,050	1,000	762.50
2020-06-23	3,000	3,010	3,000	3,000	800	750
2020-06-22	3,000	3,000	3,000	3,000	200	750
2020-06-19	3,000	3,000	3,000	3,000	300	750
2020-06-18	-	-	-	3,000	-	750
2020-06-17	3,035	3,035	3,000	3,000	600	750
2020-06-16	2,963	3,040	2,963	2,981	1,000	745.25
2020-06-15	2,990	2,990	2,990	2,990	100	747.50
2020-06-12	2,920	2,928	2,920	2,926	1,100	731.50
2020-06-11	2,970	2,970	2,970	2,970	400	742.50
2020-06-10	2,962	2,962	2,962	2,962	400	740.50
2020-06-09	2,998	2,998	2,990	2,990	300	747.50
2020-06-08	3,015	3,015	2,985	3,000	1,200	750
2020-06-05	2,970	3,020	2,970	2,980	700	745
2020-06-04	3,005	3,030	3,000	3,000	1,700	750
2020-06-03	3,005	3,025	2,992	3,005	700	751.25
2020-06-02	2,995	3,005	2,995	3,005	400	751.25
2020-06-01	3,005	3,005	3,005	3,005	600	751.25
2020-05-29	3,005	3,005	3,005	3,005	200	751.25
2020-05-28	3,015	3,025	3,005	3,025	1,200	756.25
2020-05-27	3,050	3,050	3,010	3,010	500	752.50
2020-05-26	3,005	3,050	3,005	3,050	2,000	762.50
2020-05-25	3,050	3,050	2,985	3,005	1,000	751.25
2020-05-22	3,020	3,030	3,015	3,030	1,000	757.50
2020-05-21	3,040	3,040	3,030	3,030	400	757.50
2020-05-20	3,005	3,050	3,005	3,040	700	760
2020-05-19	3,010	3,050	2,991	3,050	800	762.50
2020-05-18	2,990	3,050	2,970	2,988	3,600	747
2020-05-15	2,800	2,830	2,736	2,830	2,200	707.50
2020-05-14	2,750	2,750	2,747	2,750	1,100	687.50
2020-05-13	2,760	2,767	2,749	2,750	1,300	687.50
2020-05-12	2,762	2,803	2,762	2,777	500	694.25
2020-05-11	2,800	2,844	2,800	2,800	1,600	700
2020-05-08	2,800	2,800	2,780	2,780	300	695
2020-05-07	2,779	2,779	2,779	2,779	300	694.75
2020-05-01	2,771	2,772	2,727	2,752	1,600	688
2020-04-30	2,804	2,816	2,770	2,770	900	692.50
2020-04-28	-	-	-	2,804	-	701
2020-04-27	2,785	2,804	2,760	2,804	1,100	701
2020-04-24	2,876	2,876	2,799	2,799	1,200	699.75
2020-04-23	2,731	2,776	2,725	2,776	2,100	694
2020-04-22	2,722	2,722	2,722	2,722	100	680.50
2020-04-21	2,793	2,802	2,695	2,722	2,800	680.50
2020-04-20	2,802	2,829	2,720	2,790	1,800	697.50
2020-04-17	2,784	2,834	2,784	2,834	1,100	708.50
2020-04-16	2,770	2,805	2,770	2,770	2,500	692.50
2020-04-15	2,782	2,782	2,740	2,770	2,500	692.50
2020-04-14	2,790	2,805	2,790	2,796	1,800	699
2020-04-13	2,798	2,798	2,731	2,767	2,200	691.75
2020-04-10	-	-	-	2,798	-	699.50
2020-04-09	2,840	2,840	2,798	2,798	800	699.50
2020-04-08	2,781	2,783	2,781	2,783	200	695.75
2020-04-07	2,800	2,800	2,781	2,781	400	695.25
2020-04-06	2,800	2,800	2,754	2,798	600	699.50
2020-04-03	2,805	2,905	2,805	2,811	400	702.75
2020-04-02	-	-	-	2,820	-	705
2020-04-01	2,755	2,923	2,755	2,820	1,300	705
2020-03-31	2,805	2,805	2,805	2,805	100	701.25
2020-03-30	2,925	3,000	2,925	2,955	2,300	738.75
2020-03-27	3,000	3,000	2,864	3,000	2,600	750
2020-03-26	3,060	3,070	2,959	2,959	400	739.75
2020-03-25	3,070	3,070	3,050	3,050	1,200	762.50
2020-03-24	2,859	2,895	2,845	2,865	1,000	716.25
2020-03-23	2,879	2,879	2,830	2,859	400	714.75
2020-03-19	2,960	2,960	2,793	2,880	2,800	720
2020-03-18	2,925	2,925	2,891	2,910	1,000	727.50
2020-03-17	2,950	2,950	2,890	2,906	1,100	726.50
2020-03-16	2,905	2,980	2,880	2,970	1,000	742.50
2020-03-13	3,060	3,060	2,900	2,999	2,500	749.75
2020-03-12	3,140	3,180	2,985	3,060	2,300	765
2020-03-11	3,050	3,090	3,050	3,070	2,300	767.50
2020-03-10	3,060	3,065	2,900	3,045	2,900	761.25
2020-03-09	3,030	3,095	2,905	3,065	4,000	766.25
2020-03-06	3,025	3,050	3,000	3,050	7,400	762.50
2020-03-05	3,100	3,100	3,050	3,050	1,000	762.50
2020-03-04	3,030	3,115	3,030	3,085	3,800	771.25
2020-03-03	3,010	3,090	3,010	3,080	7,600	770
2020-03-02	2,950	3,025	2,949	3,010	3,000	752.50
2020-02-28	2,961	2,998	2,920	2,920	1,700	730
2020-02-27	2,997	3,015	2,943	2,991	3,200	747.75
2020-02-26	2,950	2,987	2,945	2,987	3,600	746.75
2020-02-25	2,935	3,040	2,916	3,010	5,500	752.50
2020-02-21	3,050	3,085	3,040	3,050	5,000	762.50
2020-02-20	3,100	3,100	3,030	3,050	700	762.50
2020-02-19	3,030	3,035	3,005	3,005	700	751.25
2020-02-18	3,040	3,070	2,980	3,025	1,700	756.25
2020-02-17	3,010	3,150	2,930	3,005	7,400	751.25
2020-02-14	3,130	3,145	3,065	3,080	3,300	770
2020-02-13	3,150	3,165	3,035	3,130	4,900	782.50
2020-02-12	3,100	3,155	3,060	3,115	7,600	778.75
2020-02-10	2,978	3,130	2,952	3,090	7,100	772.50
2020-02-07	2,950	2,950	2,941	2,950	600	737.50
2020-02-06	2,939	2,955	2,905	2,931	1,700	732.75
2020-02-05	2,916	2,966	2,900	2,950	2,300	737.50
2020-02-04	2,840	2,934	2,840	2,915	1,600	728.75
2020-02-03	2,800	2,800	2,771	2,790	1,200	697.50
2020-01-31	2,970	2,970	2,790	2,850	5,300	712.50
2020-01-30	3,000	3,025	2,957	2,962	5,400	740.50
2020-01-29	2,992	3,010	2,969	3,000	2,200	750
2020-01-28	2,960	2,994	2,960	2,964	1,000	741
2020-01-27	2,994	2,994	2,957	2,958	3,200	739.50
2020-01-24	3,085	3,085	2,991	3,000	3,900	750
2020-01-23	2,905	2,973	2,900	2,965	4,000	741.25
2020-01-22	2,885	2,930	2,869	2,903	2,000	725.75
2020-01-21	2,832	2,883	2,830	2,840	3,900	710
2020-01-20	2,903	2,903	2,804	2,853	3,200	713.25
2020-01-17	2,973	2,973	2,850	2,885	7,400	721.25
2020-01-16	2,980	2,980	2,933	2,933	1,000	733.25
2020-01-15	2,963	2,989	2,933	2,950	1,500	737.50
2020-01-14	3,060	3,060	2,963	2,971	4,300	742.75
2020-01-10	3,130	3,195	3,005	3,060	6,100	765
2020-01-09	3,215	3,245	3,060	3,230	11,400	807.50
2020-01-08	2,795	3,260	2,770	3,185	27,300	796.25
2020-01-07	2,735	2,781	2,730	2,760	2,000	690
2020-01-06	2,703	2,799	2,703	2,730	1,300	682.50

分割・併合履歴： [2025-01-30]1株→2株 [2020-09-29]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03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