1450 田中建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,020	2,031	2,020	2,031	300	1,015.50
2021-12-29	2,020	2,020	2,020	2,020	400	1,010
2021-12-28	2,051	2,051	2,029	2,029	700	1,014.50
2021-12-27	2,077	2,077	2,027	2,028	2,400	1,014
2021-12-24	2,089	2,089	2,078	2,078	3,000	1,039
2021-12-23	2,064	2,075	2,031	2,073	2,500	1,036.50
2021-12-22	2,033	2,075	2,033	2,075	1,100	1,037.50
2021-12-21	2,064	2,065	2,058	2,063	1,600	1,031.50
2021-12-20	2,050	2,068	2,050	2,065	1,100	1,032.50
2021-12-17	2,023	2,054	2,023	2,049	1,300	1,024.50
2021-12-16	2,050	2,050	2,023	2,023	1,400	1,011.50
2021-12-15	2,020	2,070	2,020	2,068	1,100	1,034
2021-12-14	2,010	2,039	2,010	2,020	1,300	1,010
2021-12-13	2,035	2,080	2,002	2,026	2,700	1,013
2021-12-10	2,087	2,088	2,011	2,085	2,000	1,042.50
2021-12-09	2,050	2,060	1,993	2,051	3,200	1,025.50
2021-12-08	2,079	2,079	2,036	2,039	1,700	1,019.50
2021-12-07	2,039	2,085	2,038	2,085	500	1,042.50
2021-12-06	2,016	2,066	2,016	2,026	700	1,013
2021-12-03	2,059	2,059	2,059	2,059	100	1,029.50
2021-12-02	2,078	2,078	2,028	2,072	2,000	1,036
2021-12-01	2,016	2,081	2,016	2,060	1,400	1,030
2021-11-30	2,099	2,099	2,031	2,041	2,100	1,020.50
2021-11-29	2,093	2,093	2,085	2,085	200	1,042.50
2021-11-26	2,109	2,114	2,050	2,093	5,000	1,046.50
2021-11-25	2,169	2,169	2,109	2,109	1,400	1,054.50
2021-11-24	2,140	2,140	2,120	2,138	900	1,069
2021-11-22	2,140	2,140	2,140	2,140	200	1,070
2021-11-19	2,117	2,160	2,117	2,160	1,200	1,080
2021-11-18	2,120	2,128	2,100	2,100	2,800	1,050
2021-11-17	2,122	2,125	2,122	2,122	1,600	1,061
2021-11-16	2,164	2,164	2,150	2,150	400	1,075
2021-11-15	2,123	2,160	2,100	2,148	5,200	1,074
2021-11-12	2,214	2,214	2,190	2,214	800	1,107
2021-11-11	2,248	2,248	2,189	2,189	1,600	1,094.50
2021-11-10	2,213	2,240	2,203	2,215	2,400	1,107.50
2021-11-09	2,200	2,200	2,167	2,167	500	1,083.50
2021-11-08	2,125	2,200	2,125	2,197	1,900	1,098.50
2021-11-05	2,214	2,214	2,160	2,175	1,800	1,087.50
2021-11-04	2,159	2,215	2,159	2,214	1,200	1,107
2021-11-02	2,133	2,209	2,133	2,209	3,500	1,104.50
2021-11-01	2,130	2,155	2,130	2,133	1,400	1,066.50
2021-10-29	2,113	2,135	2,107	2,107	1,200	1,053.50
2021-10-28	2,120	2,151	2,109	2,109	500	1,054.50
2021-10-27	2,125	2,177	2,107	2,148	2,200	1,074
2021-10-26	2,125	2,125	2,100	2,107	900	1,053.50
2021-10-25	2,125	2,125	2,104	2,104	1,300	1,052
2021-10-22	2,120	2,120	2,112	2,120	600	1,060
2021-10-21	-	-	-	2,100	-	1,050
2021-10-20	2,101	2,125	2,100	2,100	1,700	1,050
2021-10-19	2,096	2,100	2,096	2,100	400	1,050
2021-10-18	2,100	2,100	2,100	2,100	200	1,050
2021-10-15	2,104	2,110	2,085	2,100	1,300	1,050
2021-10-14	2,085	2,100	2,085	2,085	1,100	1,042.50
2021-10-13	2,091	2,100	2,081	2,085	1,700	1,042.50
2021-10-12	2,118	2,118	2,100	2,100	300	1,050
2021-10-11	2,137	2,137	2,129	2,129	800	1,064.50
2021-10-08	2,079	2,099	2,065	2,090	4,400	1,045
2021-10-07	2,117	2,118	2,096	2,096	500	1,048
2021-10-06	2,099	2,116	2,097	2,100	4,000	1,050
2021-10-05	2,090	2,117	2,052	2,100	6,000	1,050
2021-10-04	2,120	2,129	2,101	2,101	1,100	1,050.50
2021-10-01	2,110	2,124	2,097	2,124	4,000	1,062
2021-09-30	2,109	2,109	2,100	2,100	1,600	1,050
2021-09-29	2,107	2,116	2,100	2,116	500	1,058
2021-09-28	2,116	2,116	2,106	2,116	1,800	1,058
2021-09-27	2,140	2,145	2,117	2,117	900	1,058.50
2021-09-24	2,178	2,178	2,117	2,123	2,300	1,061.50
2021-09-22	2,105	2,105	2,094	2,099	2,200	1,049.50
2021-09-21	2,130	2,130	2,094	2,105	6,100	1,052.50
2021-09-17	2,121	2,130	2,120	2,130	1,500	1,065
2021-09-16	2,106	2,129	2,106	2,129	800	1,064.50
2021-09-15	2,160	2,172	2,105	2,105	3,600	1,052.50
2021-09-14	2,178	2,180	2,121	2,145	2,300	1,072.50
2021-09-13	2,215	2,215	2,100	2,128	7,500	1,064
2021-09-10	2,211	2,211	2,189	2,199	5,900	1,099.50
2021-09-09	2,210	2,224	2,210	2,212	2,200	1,106
2021-09-08	2,210	2,215	2,210	2,210	1,300	1,105
2021-09-07	2,200	2,215	2,195	2,214	3,900	1,107
2021-09-06	2,214	2,219	2,203	2,203	2,300	1,101.50
2021-09-03	2,205	2,210	2,200	2,200	1,600	1,100
2021-09-02	2,225	2,225	2,210	2,210	2,400	1,105
2021-09-01	2,235	2,235	2,225	2,225	1,200	1,112.50
2021-08-31	2,254	2,255	2,230	2,241	1,000	1,120.50
2021-08-30	2,256	2,257	2,250	2,250	1,400	1,125
2021-08-27	-	-	-	2,256	-	1,128
2021-08-26	2,250	2,256	2,250	2,256	800	1,128
2021-08-25	2,276	2,276	2,232	2,232	1,700	1,116
2021-08-24	2,230	2,251	2,230	2,251	700	1,125.50
2021-08-23	2,232	2,232	2,232	2,232	100	1,116
2021-08-20	2,236	2,236	2,220	2,224	1,000	1,112
2021-08-19	2,236	2,236	2,236	2,236	100	1,118
2021-08-18	2,216	2,287	2,212	2,270	1,800	1,135
2021-08-17	2,250	2,300	2,250	2,266	2,300	1,133
2021-08-16	2,250	2,286	2,200	2,286	6,400	1,143
2021-08-13	2,312	2,315	2,286	2,290	2,700	1,145
2021-08-12	2,321	2,340	2,312	2,325	1,600	1,162.50
2021-08-11	2,315	2,335	2,310	2,320	1,600	1,160
2021-08-10	2,378	2,378	2,315	2,337	1,900	1,168.50
2021-08-06	2,328	2,328	2,328	2,328	100	1,164
2021-08-05	2,333	2,333	2,323	2,323	600	1,161.50
2021-08-04	2,325	2,335	2,325	2,335	1,700	1,167.50
2021-08-03	2,363	2,376	2,335	2,367	2,200	1,183.50
2021-08-02	2,341	2,341	2,340	2,340	200	1,170
2021-07-30	2,373	2,373	2,330	2,353	2,300	1,176.50
2021-07-29	2,368	2,368	2,351	2,353	400	1,176.50
2021-07-28	2,350	2,368	2,350	2,368	1,500	1,184
2021-07-27	2,344	2,358	2,335	2,335	1,200	1,167.50
2021-07-26	2,331	2,344	2,330	2,344	900	1,172
2021-07-21	2,377	2,377	2,327	2,331	1,700	1,165.50
2021-07-20	2,369	2,369	2,330	2,340	1,200	1,170
2021-07-19	2,304	2,377	2,304	2,373	2,600	1,186.50
2021-07-16	2,320	2,351	2,320	2,351	1,100	1,175.50
2021-07-15	2,343	2,379	2,341	2,370	1,300	1,185
2021-07-14	2,300	2,345	2,300	2,343	1,900	1,171.50
2021-07-13	2,390	2,390	2,348	2,350	3,300	1,175
2021-07-12	2,409	2,409	2,357	2,370	1,800	1,185
2021-07-09	2,351	2,370	2,351	2,370	2,700	1,185
2021-07-08	2,389	2,408	2,351	2,351	1,200	1,175.50
2021-07-07	2,385	2,385	2,383	2,384	300	1,192
2021-07-06	2,374	2,376	2,374	2,376	400	1,188
2021-07-05	2,415	2,415	2,373	2,373	2,000	1,186.50
2021-07-02	2,357	2,396	2,357	2,396	1,600	1,198
2021-07-01	2,381	2,390	2,321	2,357	3,200	1,178.50
2021-06-30	2,385	2,386	2,370	2,381	1,500	1,190.50
2021-06-29	2,365	2,389	2,352	2,384	1,300	1,192
2021-06-28	2,355	2,376	2,348	2,365	6,200	1,182.50
2021-06-25	2,367	2,367	2,339	2,355	2,400	1,177.50
2021-06-24	2,300	2,325	2,300	2,325	2,500	1,162.50
2021-06-23	2,280	2,300	2,252	2,300	3,100	1,150
2021-06-22	2,230	2,280	2,230	2,280	2,500	1,140
2021-06-21	2,266	2,266	2,152	2,230	6,400	1,115
2021-06-18	2,294	2,294	2,276	2,276	3,300	1,138
2021-06-17	2,301	2,301	2,294	2,294	1,600	1,147
2021-06-16	2,309	2,312	2,300	2,301	900	1,150.50
2021-06-15	2,320	2,320	2,300	2,318	300	1,159
2021-06-14	2,300	2,321	2,299	2,302	1,600	1,151
2021-06-11	2,293	2,311	2,292	2,300	1,300	1,150
2021-06-10	2,318	2,318	2,292	2,292	1,600	1,146
2021-06-09	2,314	2,314	2,286	2,295	2,800	1,147.50
2021-06-08	2,346	2,346	2,310	2,320	2,500	1,160
2021-06-07	2,371	2,371	2,348	2,360	3,100	1,180
2021-06-04	2,375	2,390	2,361	2,390	1,900	1,195
2021-06-03	2,398	2,400	2,375	2,375	500	1,187.50
2021-06-02	2,350	2,400	2,321	2,387	6,300	1,193.50
2021-06-01	2,350	2,370	2,314	2,321	1,300	1,160.50
2021-05-31	2,350	2,374	2,315	2,350	2,300	1,175
2021-05-28	2,333	2,347	2,312	2,315	2,100	1,157.50
2021-05-27	2,321	2,347	2,320	2,320	3,500	1,160
2021-05-26	2,352	2,352	2,340	2,340	1,900	1,170
2021-05-25	2,383	2,383	2,365	2,365	4,400	1,182.50
2021-05-24	2,336	2,385	2,336	2,370	2,700	1,185
2021-05-21	2,380	2,392	2,370	2,386	1,400	1,193
2021-05-20	2,375	2,389	2,375	2,380	1,600	1,190
2021-05-19	2,342	2,375	2,342	2,375	4,100	1,187.50
2021-05-18	2,300	2,349	2,250	2,340	4,900	1,170
2021-05-17	2,242	2,527	2,200	2,302	20,000	1,151
2021-05-14	2,469	2,492	2,460	2,492	3,400	1,246
2021-05-13	2,467	2,484	2,433	2,456	2,600	1,228
2021-05-12	2,506	2,509	2,486	2,486	1,700	1,243
2021-05-11	2,501	2,518	2,487	2,517	2,000	1,258.50
2021-05-10	2,520	2,520	2,487	2,487	2,800	1,243.50
2021-05-07	2,512	2,519	2,508	2,508	3,800	1,254
2021-05-06	2,486	2,500	2,486	2,500	1,700	1,250
2021-04-30	2,570	2,570	2,461	2,480	14,100	1,240
2021-04-28	2,543	2,567	2,524	2,567	2,400	1,283.50
2021-04-27	2,517	2,543	2,517	2,530	1,200	1,265
2021-04-26	2,513	2,544	2,513	2,525	1,100	1,262.50
2021-04-23	2,517	2,517	2,495	2,513	1,400	1,256.50
2021-04-22	2,501	2,519	2,480	2,495	3,700	1,247.50
2021-04-21	2,600	2,600	2,397	2,513	11,900	1,256.50
2021-04-20	2,626	2,631	2,602	2,602	3,600	1,301
2021-04-19	2,620	2,638	2,614	2,634	5,600	1,317
2021-04-16	2,631	2,631	2,620	2,620	800	1,310
2021-04-15	2,635	2,636	2,616	2,631	1,900	1,315.50
2021-04-14	2,606	2,625	2,606	2,607	1,100	1,303.50
2021-04-13	2,618	2,625	2,608	2,625	1,600	1,312.50
2021-04-12	2,622	2,622	2,605	2,605	1,100	1,302.50
2021-04-09	2,593	2,624	2,585	2,622	2,600	1,311
2021-04-08	2,604	2,604	2,593	2,593	900	1,296.50
2021-04-07	2,622	2,622	2,587	2,591	2,200	1,295.50
2021-04-06	2,600	2,624	2,575	2,622	5,700	1,311
2021-04-05	2,626	2,626	2,552	2,600	4,200	1,300
2021-04-02	2,640	2,640	2,623	2,640	1,700	1,320
2021-04-01	2,655	2,655	2,626	2,645	1,600	1,322.50
2021-03-31	2,642	2,643	2,612	2,623	1,400	1,311.50
2021-03-30	2,660	2,688	2,626	2,640	4,300	1,320
2021-03-29	2,618	2,780	2,618	2,715	15,100	1,357.50
2021-03-26	2,573	2,596	2,572	2,595	5,100	1,297.50
2021-03-25	2,584	2,598	2,553	2,560	4,900	1,280
2021-03-24	2,550	2,552	2,520	2,551	6,300	1,275.50
2021-03-23	2,579	2,606	2,556	2,556	13,700	1,278
2021-03-22	2,568	2,575	2,550	2,555	7,400	1,277.50
2021-03-19	2,513	2,575	2,487	2,558	8,400	1,279
2021-03-18	2,546	2,546	2,492	2,512	3,500	1,256
2021-03-17	2,505	2,533	2,505	2,515	2,600	1,257.50
2021-03-16	2,536	2,536	2,504	2,512	2,800	1,256
2021-03-15	2,525	2,526	2,514	2,523	1,300	1,261.50
2021-03-12	2,576	2,578	2,550	2,550	1,800	1,275
2021-03-11	2,557	2,574	2,541	2,550	1,700	1,275
2021-03-10	2,474	2,552	2,474	2,552	7,700	1,276
2021-03-09	2,451	2,472	2,451	2,456	2,200	1,228
2021-03-08	2,415	2,449	2,415	2,449	900	1,224.50
2021-03-05	2,410	2,424	2,400	2,410	2,400	1,205
2021-03-04	2,410	2,430	2,410	2,413	4,300	1,206.50
2021-03-03	2,460	2,471	2,425	2,425	3,300	1,212.50
2021-03-02	2,452	2,502	2,452	2,460	5,200	1,230
2021-03-01	2,502	2,512	2,485	2,490	3,700	1,245
2021-02-26	2,511	2,528	2,490	2,528	4,300	1,264
2021-02-25	2,558	2,560	2,509	2,522	2,800	1,261
2021-02-24	2,544	2,551	2,516	2,551	3,200	1,275.50
2021-02-22	2,570	2,570	2,501	2,545	5,000	1,272.50
2021-02-19	2,549	2,549	2,513	2,523	2,400	1,261.50
2021-02-18	2,630	2,644	2,525	2,565	6,000	1,282.50
2021-02-17	2,641	2,668	2,610	2,630	7,200	1,315
2021-02-16	2,770	2,770	2,591	2,687	26,800	1,343.50
2021-02-15	2,500	2,630	2,500	2,571	23,900	1,285.50
2021-02-12	2,418	2,460	2,413	2,460	4,700	1,230
2021-02-10	2,416	2,429	2,406	2,412	1,600	1,206
2021-02-09	2,455	2,464	2,346	2,430	9,700	1,215
2021-02-08	2,435	2,470	2,431	2,447	7,500	1,223.50
2021-02-05	2,447	2,450	2,420	2,435	4,800	1,217.50
2021-02-04	2,407	2,451	2,407	2,426	4,000	1,213
2021-02-03	2,341	2,404	2,341	2,404	3,700	1,202
2021-02-02	2,354	2,355	2,325	2,325	3,500	1,162.50
2021-02-01	2,365	2,381	2,351	2,355	3,600	1,177.50
2021-01-29	2,405	2,427	2,388	2,388	3,300	1,194
2021-01-28	2,410	2,424	2,402	2,405	2,200	1,202.50
2021-01-27	2,422	2,423	2,420	2,423	1,400	1,211.50
2021-01-26	2,475	2,491	2,425	2,439	3,900	1,219.50
2021-01-25	2,488	2,488	2,453	2,475	6,500	1,237.50
2021-01-22	2,355	2,452	2,351	2,442	8,000	1,221
2021-01-21	2,310	2,342	2,310	2,342	3,100	1,171
2021-01-20	2,301	2,322	2,286	2,305	2,500	1,152.50
2021-01-19	2,321	2,322	2,260	2,301	8,200	1,150.50
2021-01-18	2,360	2,360	2,320	2,321	9,100	1,160.50
2021-01-15	2,397	2,397	2,365	2,365	3,200	1,182.50
2021-01-14	2,388	2,398	2,379	2,379	4,300	1,189.50
2021-01-13	2,390	2,409	2,381	2,406	2,000	1,203
2021-01-12	2,385	2,408	2,380	2,390	3,700	1,195
2021-01-08	2,391	2,450	2,378	2,418	8,600	1,209
2021-01-07	2,449	2,449	2,361	2,425	5,100	1,212.50
2021-01-06	2,449	2,453	2,431	2,433	3,300	1,216.50
2021-01-05	2,406	2,457	2,406	2,430	9,400	1,215
2021-01-04	2,373	2,428	2,357	2,424	8,100	1,212

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