1450 田中建設工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,336	2,338	2,291	2,291	1,200	1,145.50
2022-12-29	2,302	2,302	2,302	2,302	1,000	1,151
2022-12-28	2,380	2,380	2,306	2,306	1,200	1,153
2022-12-27	2,338	2,338	2,308	2,308	1,200	1,154
2022-12-26	2,261	2,323	2,261	2,323	700	1,161.50
2022-12-23	2,350	2,350	2,261	2,261	2,200	1,130.50
2022-12-22	2,274	2,300	2,274	2,300	400	1,150
2022-12-21	2,271	2,271	2,266	2,266	1,000	1,133
2022-12-20	2,334	2,334	2,301	2,302	1,600	1,151
2022-12-19	2,362	2,370	2,301	2,354	2,500	1,177
2022-12-16	2,421	2,421	2,362	2,362	1,600	1,181
2022-12-15	2,422	2,429	2,421	2,421	900	1,210.50
2022-12-14	2,445	2,445	2,406	2,433	1,500	1,216.50
2022-12-13	2,425	2,449	2,425	2,445	2,100	1,222.50
2022-12-12	2,449	2,454	2,411	2,432	3,300	1,216
2022-12-09	2,391	2,410	2,377	2,410	2,400	1,205
2022-12-08	2,395	2,395	2,385	2,390	2,300	1,195
2022-12-07	2,374	2,397	2,325	2,348	3,800	1,174
2022-12-06	2,353	2,397	2,353	2,397	2,300	1,198.50
2022-12-05	2,327	2,355	2,316	2,354	7,100	1,177
2022-12-02	2,350	2,350	2,279	2,279	2,600	1,139.50
2022-12-01	2,283	2,355	2,236	2,325	7,100	1,162.50
2022-11-30	2,282	2,283	2,281	2,283	1,000	1,141.50
2022-11-29	2,288	2,288	2,282	2,282	1,600	1,141
2022-11-28	2,284	2,292	2,251	2,290	1,000	1,145
2022-11-25	2,227	2,296	2,210	2,287	3,300	1,143.50
2022-11-24	2,203	2,226	2,203	2,226	800	1,113
2022-11-22	2,178	2,227	2,178	2,227	600	1,113.50
2022-11-21	2,173	2,228	2,173	2,228	600	1,114
2022-11-18	-	-	-	2,173	-	1,086.50
2022-11-17	2,108	2,266	2,108	2,173	2,600	1,086.50
2022-11-16	2,197	2,197	2,105	2,158	2,300	1,079
2022-11-15	2,200	2,278	2,161	2,185	10,900	1,092.50
2022-11-14	2,200	2,240	2,097	2,177	7,700	1,088.50
2022-11-11	2,219	2,240	2,150	2,168	6,500	1,084
2022-11-10	2,219	2,219	2,218	2,218	500	1,109
2022-11-09	2,166	2,215	2,166	2,180	700	1,090
2022-11-08	2,185	2,185	2,145	2,184	500	1,092
2022-11-07	2,185	2,200	2,149	2,190	1,000	1,095
2022-11-04	2,152	2,200	2,152	2,180	1,700	1,090
2022-11-02	2,154	2,184	2,150	2,184	1,500	1,092
2022-11-01	2,200	2,214	2,164	2,195	800	1,097.50
2022-10-31	2,200	2,217	2,171	2,217	1,100	1,108.50
2022-10-28	2,171	2,196	2,136	2,194	900	1,097
2022-10-27	-	-	-	2,196	-	1,098
2022-10-26	2,185	2,197	2,152	2,196	2,400	1,098
2022-10-25	2,175	2,180	2,170	2,175	1,800	1,087.50
2022-10-24	2,170	2,175	2,151	2,175	1,100	1,087.50
2022-10-21	2,150	2,170	2,150	2,170	700	1,085
2022-10-20	2,150	2,150	2,150	2,150	900	1,075
2022-10-19	2,174	2,175	2,150	2,160	600	1,080
2022-10-18	-	-	-	2,108	-	1,054
2022-10-17	2,087	2,108	2,087	2,108	200	1,054
2022-10-14	2,120	2,179	2,120	2,179	500	1,089.50
2022-10-13	-	-	-	2,130	-	1,065
2022-10-12	-	-	-	2,121	-	1,060.50
2022-10-11	2,128	2,128	2,121	2,121	1,500	1,060.50
2022-10-07	2,087	2,130	2,079	2,130	1,900	1,065
2022-10-06	2,083	2,087	2,083	2,087	500	1,043.50
2022-10-05	2,080	2,080	2,031	2,033	500	1,016.50
2022-10-04	2,023	2,125	2,023	2,082	800	1,041
2022-10-03	2,002	2,021	2,002	2,010	900	1,005
2022-09-30	2,013	2,013	2,008	2,008	800	1,004
2022-09-29	2,026	2,026	1,973	2,024	1,300	1,012
2022-09-28	2,059	2,059	2,050	2,051	1,300	1,025.50
2022-09-27	2,059	2,059	2,059	2,059	100	1,029.50
2022-09-26	2,128	2,128	2,051	2,051	500	1,025.50
2022-09-22	2,137	2,137	2,134	2,134	700	1,067
2022-09-21	2,078	2,120	2,078	2,120	600	1,060
2022-09-20	2,056	2,111	2,056	2,111	1,400	1,055.50
2022-09-16	2,089	2,089	2,089	2,089	100	1,044.50
2022-09-15	2,126	2,169	2,100	2,100	1,500	1,050
2022-09-14	2,129	2,175	2,129	2,175	1,500	1,087.50
2022-09-13	2,175	2,175	2,125	2,165	600	1,082.50
2022-09-12	2,115	2,200	2,115	2,199	600	1,099.50
2022-09-09	2,146	2,146	2,146	2,146	200	1,073
2022-09-08	2,155	2,155	2,133	2,146	2,200	1,073
2022-09-07	2,155	2,155	2,155	2,155	200	1,077.50
2022-09-06	2,127	2,155	2,127	2,155	1,600	1,077.50
2022-09-05	2,208	2,208	2,158	2,158	300	1,079
2022-09-02	-	-	-	2,216	-	1,108
2022-09-01	2,200	2,222	2,200	2,216	700	1,108
2022-08-31	2,142	2,247	2,142	2,216	1,700	1,108
2022-08-30	2,161	2,227	2,160	2,177	800	1,088.50
2022-08-29	-	-	-	2,198	-	1,099
2022-08-26	2,246	2,247	2,198	2,198	400	1,099
2022-08-25	2,273	2,273	2,150	2,250	2,100	1,125
2022-08-24	2,300	2,300	2,202	2,273	2,400	1,136.50
2022-08-23	-	-	-	2,256	-	1,128
2022-08-22	2,260	2,260	2,256	2,256	400	1,128
2022-08-19	2,250	2,296	2,196	2,274	4,100	1,137
2022-08-18	2,079	2,298	2,059	2,225	3,800	1,112.50
2022-08-17	-	-	-	2,065	-	1,032.50
2022-08-16	2,080	2,080	2,065	2,065	900	1,032.50
2022-08-15	2,142	2,142	2,110	2,110	2,100	1,055
2022-08-12	2,087	2,099	2,041	2,092	1,400	1,046
2022-08-10	2,087	2,087	2,037	2,040	400	1,020
2022-08-09	2,025	2,037	2,025	2,037	200	1,018.50
2022-08-08	2,098	2,098	2,075	2,075	400	1,037.50
2022-08-05	-	-	-	2,020	-	1,010
2022-08-04	2,105	2,105	2,020	2,020	1,700	1,010
2022-08-03	2,071	2,105	2,058	2,105	1,400	1,052.50
2022-08-02	2,056	2,056	2,056	2,056	100	1,028
2022-08-01	-	-	-	2,051	-	1,025.50
2022-07-29	2,130	2,130	2,050	2,051	1,600	1,025.50
2022-07-28	2,085	2,134	2,085	2,134	400	1,067
2022-07-27	2,130	2,135	2,130	2,135	200	1,067.50
2022-07-26	2,137	2,137	2,137	2,137	300	1,068.50
2022-07-25	2,138	2,139	2,089	2,089	1,800	1,044.50
2022-07-22	2,071	2,126	2,071	2,125	2,600	1,062.50
2022-07-21	2,004	2,123	2,004	2,118	2,200	1,059
2022-07-20	2,000	2,003	2,000	2,003	300	1,001.50
2022-07-19	1,994	1,999	1,992	1,992	800	996
2022-07-15	1,988	1,993	1,981	1,993	300	996.50
2022-07-14	1,988	1,988	1,970	1,988	500	994
2022-07-13	1,981	1,981	1,961	1,961	400	980.50
2022-07-12	1,981	1,996	1,961	1,981	700	990.50
2022-07-11	1,971	2,005	1,971	1,987	1,100	993.50
2022-07-08	1,994	1,994	1,970	1,970	1,200	985
2022-07-07	1,997	2,010	1,900	1,933	2,700	966.50
2022-07-06	1,997	2,000	1,988	1,997	2,000	998.50
2022-07-05	1,888	1,994	1,888	1,993	5,200	996.50
2022-07-04	1,914	1,914	1,861	1,888	1,900	944
2022-07-01	1,794	1,841	1,794	1,818	1,200	909
2022-06-30	1,794	1,794	1,781	1,781	200	890.50
2022-06-29	1,788	1,789	1,779	1,779	800	889.50
2022-06-28	1,788	1,788	1,770	1,770	600	885
2022-06-27	1,720	1,757	1,720	1,755	3,500	877.50
2022-06-24	1,717	1,717	1,703	1,714	1,600	857
2022-06-23	1,709	1,710	1,693	1,710	2,000	855
2022-06-22	1,686	1,713	1,686	1,713	500	856.50
2022-06-21	1,691	1,700	1,680	1,680	1,100	840
2022-06-20	1,690	1,690	1,658	1,687	1,300	843.50
2022-06-17	1,680	1,690	1,645	1,690	1,700	845
2022-06-16	1,693	1,693	1,686	1,686	1,700	843
2022-06-15	1,678	1,696	1,678	1,693	900	846.50
2022-06-14	1,710	1,710	1,670	1,670	700	835
2022-06-13	1,669	1,721	1,669	1,706	500	853
2022-06-10	1,686	1,690	1,686	1,686	400	843
2022-06-09	1,691	1,691	1,661	1,682	900	841
2022-06-08	1,699	1,699	1,695	1,696	1,500	848
2022-06-07	1,700	1,701	1,645	1,653	1,000	826.50
2022-06-06	1,695	1,695	1,615	1,680	3,900	840
2022-06-03	1,689	1,689	1,689	1,689	500	844.50
2022-06-02	1,700	1,700	1,690	1,690	600	845
2022-06-01	1,710	1,719	1,707	1,707	1,700	853.50
2022-05-31	1,710	1,710	1,710	1,710	200	855
2022-05-30	1,703	1,711	1,697	1,697	1,000	848.50
2022-05-27	1,723	1,723	1,717	1,718	300	859
2022-05-26	1,703	1,703	1,703	1,703	300	851.50
2022-05-25	1,749	1,749	1,686	1,710	2,200	855
2022-05-24	1,701	1,715	1,700	1,715	800	857.50
2022-05-23	1,700	1,700	1,680	1,694	1,000	847
2022-05-20	1,700	1,700	1,677	1,677	400	838.50
2022-05-19	1,693	1,693	1,653	1,691	1,800	845.50
2022-05-18	1,671	1,671	1,671	1,671	300	835.50
2022-05-17	1,689	1,689	1,689	1,689	100	844.50
2022-05-16	1,700	1,740	1,689	1,689	1,900	844.50
2022-05-13	1,660	1,686	1,651	1,662	1,000	831
2022-05-12	1,694	1,694	1,686	1,686	300	843
2022-05-11	-	-	-	1,694	-	847
2022-05-10	1,664	1,694	1,662	1,694	1,100	847
2022-05-09	1,660	1,693	1,657	1,690	1,500	845
2022-05-06	1,676	1,700	1,675	1,700	1,100	850
2022-05-02	1,652	1,660	1,642	1,660	1,200	830
2022-04-28	1,654	1,654	1,635	1,635	600	817.50
2022-04-27	1,630	1,652	1,630	1,640	2,100	820
2022-04-26	1,631	1,654	1,631	1,654	300	827
2022-04-25	1,664	1,664	1,650	1,650	1,500	825
2022-04-22	1,635	1,695	1,628	1,658	2,600	829
2022-04-21	1,667	1,667	1,631	1,635	1,400	817.50
2022-04-20	1,665	1,665	1,620	1,653	2,900	826.50
2022-04-19	1,661	1,670	1,651	1,665	1,400	832.50
2022-04-18	1,700	1,700	1,663	1,663	200	831.50
2022-04-15	1,666	1,700	1,666	1,700	2,400	850
2022-04-14	1,659	1,659	1,628	1,642	3,700	821
2022-04-13	1,605	1,666	1,600	1,666	24,200	833
2022-04-12	1,750	1,750	1,725	1,725	700	862.50
2022-04-11	1,796	1,796	1,755	1,755	600	877.50
2022-04-08	1,810	1,810	1,810	1,810	100	905
2022-04-07	1,770	1,770	1,770	1,770	100	885
2022-04-06	1,806	1,806	1,765	1,765	1,100	882.50
2022-04-05	1,800	1,838	1,800	1,838	300	919
2022-04-04	1,842	1,842	1,785	1,785	700	892.50
2022-04-01	1,817	1,817	1,805	1,805	900	902.50
2022-03-31	1,808	1,817	1,808	1,817	200	908.50
2022-03-30	1,820	1,820	1,756	1,808	2,700	904
2022-03-29	1,830	1,860	1,829	1,853	3,400	926.50
2022-03-28	1,832	1,890	1,832	1,837	2,200	918.50
2022-03-25	1,879	1,879	1,826	1,831	3,000	915.50
2022-03-24	1,818	1,830	1,805	1,830	3,400	915
2022-03-23	1,778	1,829	1,778	1,793	3,200	896.50
2022-03-22	1,744	1,789	1,744	1,789	4,700	894.50
2022-03-18	1,711	1,737	1,702	1,721	5,200	860.50
2022-03-17	1,690	1,739	1,685	1,709	6,600	854.50
2022-03-16	-	-	-	1,690	-	845
2022-03-15	1,733	1,740	1,676	1,690	7,500	845
2022-03-14	1,685	1,750	1,685	1,749	1,500	874.50
2022-03-11	1,676	1,685	1,660	1,685	1,900	842.50
2022-03-10	1,674	1,731	1,674	1,676	1,500	838
2022-03-09	1,691	1,740	1,672	1,673	4,500	836.50
2022-03-08	1,711	1,719	1,700	1,719	4,000	859.50
2022-03-07	1,757	1,757	1,726	1,729	1,900	864.50
2022-03-04	1,784	1,789	1,760	1,779	2,700	889.50
2022-03-03	1,760	1,780	1,760	1,760	2,100	880
2022-03-02	1,756	1,780	1,755	1,760	5,700	880
2022-03-01	1,796	1,820	1,796	1,820	1,800	910
2022-02-28	1,805	1,815	1,790	1,791	1,000	895.50
2022-02-25	1,878	1,878	1,801	1,805	1,500	902.50
2022-02-24	1,801	1,803	1,780	1,800	6,000	900
2022-02-22	1,830	1,830	1,804	1,804	1,100	902
2022-02-21	1,842	1,842	1,837	1,837	400	918.50
2022-02-18	1,883	1,883	1,842	1,842	1,100	921
2022-02-17	1,848	1,864	1,836	1,843	1,100	921.50
2022-02-16	1,856	1,862	1,834	1,834	2,700	917
2022-02-15	1,897	1,897	1,856	1,856	1,000	928
2022-02-14	1,891	1,891	1,856	1,857	2,000	928.50
2022-02-10	1,900	1,900	1,900	1,900	200	950
2022-02-09	1,905	1,906	1,900	1,900	700	950
2022-02-08	1,861	1,909	1,861	1,909	600	954.50
2022-02-07	1,939	1,939	1,898	1,898	400	949
2022-02-04	1,867	1,880	1,867	1,880	600	940
2022-02-03	1,885	1,900	1,885	1,900	300	950
2022-02-02	1,900	1,939	1,885	1,885	700	942.50
2022-02-01	1,905	1,905	1,905	1,905	400	952.50
2022-01-31	1,806	1,955	1,806	1,905	2,000	952.50
2022-01-28	1,813	1,815	1,811	1,815	900	907.50
2022-01-27	1,871	1,916	1,801	1,849	3,400	924.50
2022-01-26	1,900	1,901	1,900	1,901	300	950.50
2022-01-25	1,979	1,981	1,906	1,906	1,600	953
2022-01-24	1,870	1,899	1,868	1,899	1,500	949.50
2022-01-21	1,890	1,899	1,890	1,899	1,100	949.50
2022-01-20	1,887	1,909	1,887	1,909	1,200	954.50
2022-01-19	1,912	1,914	1,900	1,909	3,700	954.50
2022-01-18	1,962	1,962	1,902	1,951	1,600	975.50
2022-01-17	1,969	1,969	1,959	1,959	1,300	979.50
2022-01-14	1,966	1,984	1,966	1,979	400	989.50
2022-01-13	1,973	1,973	1,966	1,966	900	983
2022-01-12	1,969	1,996	1,965	1,996	1,400	998
2022-01-11	2,002	2,005	1,969	2,005	1,100	1,002.50
2022-01-07	1,991	2,002	1,991	2,002	300	1,001
2022-01-06	2,000	2,012	1,990	1,998	2,200	999
2022-01-05	2,032	2,032	2,001	2,001	2,400	1,000.50
2022-01-04	2,008	2,031	2,008	2,018	800	1,009

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