1450 田中建設工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,019	2,039	2,016	2,021	1,200	1,010.50
2023-12-28	1,991	2,008	1,991	2,008	2,100	1,004
2023-12-27	1,953	2,010	1,953	1,998	3,900	999
2023-12-26	1,988	1,988	1,971	1,971	3,200	985.50
2023-12-25	1,997	2,000	1,905	1,959	6,600	979.50
2023-12-22	1,990	1,990	1,981	1,990	2,700	995
2023-12-21	1,985	1,985	1,980	1,980	1,800	990
2023-12-20	1,995	1,995	1,971	1,984	1,700	992
2023-12-19	1,993	2,001	1,993	2,001	800	1,000.50
2023-12-18	2,001	2,001	1,992	1,992	700	996
2023-12-15	2,005	2,015	1,995	2,002	2,500	1,001
2023-12-14	2,011	2,014	2,004	2,008	2,500	1,004
2023-12-13	2,035	2,035	2,015	2,015	900	1,007.50
2023-12-12	2,036	2,036	2,018	2,028	800	1,014
2023-12-11	2,026	2,030	2,024	2,030	800	1,015
2023-12-08	2,035	2,035	2,026	2,026	2,500	1,013
2023-12-07	2,040	2,040	2,035	2,035	400	1,017.50
2023-12-06	2,040	2,040	2,037	2,040	1,300	1,020
2023-12-05	2,037	2,041	2,037	2,041	400	1,020.50
2023-12-04	2,045	2,045	2,033	2,042	2,000	1,021
2023-12-01	2,028	2,048	2,028	2,033	3,700	1,016.50
2023-11-30	-	-	-	2,058	-	1,029
2023-11-29	2,056	2,058	2,037	2,058	600	1,029
2023-11-28	2,067	2,067	2,052	2,052	700	1,026
2023-11-27	2,078	2,078	2,042	2,067	600	1,033.50
2023-11-24	2,096	2,096	2,031	2,037	5,000	1,018.50
2023-11-22	2,052	2,073	2,049	2,073	2,800	1,036.50
2023-11-21	2,050	2,050	2,043	2,043	900	1,021.50
2023-11-20	2,132	2,132	2,050	2,052	3,800	1,026
2023-11-17	2,042	2,057	2,042	2,057	1,500	1,028.50
2023-11-16	2,056	2,059	2,041	2,042	800	1,021
2023-11-15	2,047	2,068	2,043	2,067	2,600	1,033.50
2023-11-14	2,050	2,050	2,037	2,045	5,700	1,022.50
2023-11-13	2,120	2,127	2,081	2,091	6,200	1,045.50
2023-11-10	2,169	2,169	2,135	2,162	1,600	1,081
2023-11-09	2,138	2,142	2,138	2,142	300	1,071
2023-11-08	2,155	2,155	2,138	2,138	300	1,069
2023-11-07	2,146	2,170	2,146	2,158	900	1,079
2023-11-06	2,140	2,150	2,130	2,143	700	1,071.50
2023-11-02	2,141	2,142	2,131	2,142	500	1,071
2023-11-01	2,172	2,172	2,141	2,141	1,100	1,070.50
2023-10-31	2,150	2,150	2,141	2,141	200	1,070.50
2023-10-30	2,145	2,174	2,145	2,174	200	1,087
2023-10-27	2,143	2,174	2,141	2,141	400	1,070.50
2023-10-26	2,182	2,182	2,142	2,142	800	1,071
2023-10-25	2,196	2,196	2,153	2,186	1,400	1,093
2023-10-24	2,160	2,178	2,160	2,178	400	1,089
2023-10-23	2,165	2,165	2,160	2,160	400	1,080
2023-10-20	-	-	-	2,165	-	1,082.50
2023-10-19	-	-	-	2,165	-	1,082.50
2023-10-18	2,146	2,165	2,146	2,165	400	1,082.50
2023-10-17	2,151	2,172	2,146	2,151	900	1,075.50
2023-10-16	2,148	2,151	2,147	2,151	1,600	1,075.50
2023-10-13	2,157	2,160	2,155	2,160	800	1,080
2023-10-12	2,158	2,160	2,154	2,160	900	1,080
2023-10-11	2,178	2,178	2,177	2,177	200	1,088.50
2023-10-10	2,200	2,200	2,176	2,178	600	1,089
2023-10-06	2,147	2,200	2,147	2,200	400	1,100
2023-10-05	2,150	2,150	2,148	2,148	700	1,074
2023-10-04	2,152	2,158	2,150	2,150	1,700	1,075
2023-10-03	2,185	2,186	2,160	2,167	2,000	1,083.50
2023-10-02	2,180	2,182	2,180	2,181	900	1,090.50
2023-09-29	2,184	2,185	2,183	2,183	1,300	1,091.50
2023-09-28	2,201	2,215	2,184	2,200	800	1,100
2023-09-27	2,178	2,222	2,178	2,222	800	1,111
2023-09-26	2,215	2,225	2,175	2,177	2,400	1,088.50
2023-09-25	2,267	2,267	2,180	2,185	2,600	1,092.50
2023-09-22	2,176	2,218	2,175	2,218	2,700	1,109
2023-09-21	2,180	2,181	2,179	2,179	1,200	1,089.50
2023-09-20	2,208	2,208	2,181	2,181	900	1,090.50
2023-09-19	2,182	2,198	2,182	2,198	600	1,099
2023-09-15	2,208	2,208	2,176	2,198	1,300	1,099
2023-09-14	2,178	2,215	2,178	2,182	600	1,091
2023-09-13	2,181	2,200	2,178	2,178	1,800	1,089
2023-09-12	2,193	2,194	2,178	2,178	500	1,089
2023-09-11	2,179	2,180	2,176	2,180	1,700	1,090
2023-09-08	2,186	2,186	2,180	2,180	600	1,090
2023-09-07	2,183	2,186	2,183	2,186	200	1,093
2023-09-06	2,187	2,219	2,183	2,183	1,800	1,091.50
2023-09-05	2,196	2,196	2,184	2,194	1,600	1,097
2023-09-04	2,196	2,197	2,185	2,196	800	1,098
2023-09-01	2,201	2,201	2,183	2,198	700	1,099
2023-08-31	2,181	2,223	2,181	2,223	500	1,111.50
2023-08-30	2,191	2,199	2,187	2,199	700	1,099.50
2023-08-29	2,181	2,191	2,181	2,191	600	1,095.50
2023-08-28	2,198	2,201	2,186	2,186	1,100	1,093
2023-08-25	2,218	2,218	2,190	2,198	1,500	1,099
2023-08-24	2,182	2,202	2,174	2,202	1,000	1,101
2023-08-23	2,175	2,175	2,174	2,174	1,600	1,087
2023-08-22	2,176	2,200	2,175	2,175	800	1,087.50
2023-08-21	2,174	2,220	2,174	2,187	500	1,093.50
2023-08-18	2,200	2,200	2,173	2,198	2,300	1,099
2023-08-17	2,200	2,208	2,191	2,208	400	1,104
2023-08-16	2,200	2,209	2,195	2,209	400	1,104.50
2023-08-15	2,200	2,218	2,200	2,200	1,200	1,100
2023-08-14	2,208	2,220	2,205	2,216	800	1,108
2023-08-10	2,220	2,220	2,210	2,215	2,500	1,107.50
2023-08-09	2,215	2,260	2,210	2,211	900	1,105.50
2023-08-08	2,215	2,230	2,215	2,215	1,000	1,107.50
2023-08-07	2,220	2,250	2,220	2,230	1,200	1,115
2023-08-04	2,290	2,290	2,240	2,244	2,000	1,122
2023-08-03	2,288	2,295	2,190	2,295	7,800	1,147.50
2023-08-02	2,302	2,333	2,302	2,325	2,600	1,162.50
2023-08-01	2,367	2,367	2,305	2,347	1,200	1,173.50
2023-07-31	2,340	2,379	2,308	2,340	1,200	1,170
2023-07-28	2,301	2,341	2,301	2,341	500	1,170.50
2023-07-27	2,340	2,340	2,319	2,319	500	1,159.50
2023-07-26	2,340	2,340	2,301	2,339	600	1,169.50
2023-07-25	2,347	2,347	2,288	2,323	1,200	1,161.50
2023-07-24	2,285	2,318	2,285	2,318	600	1,159
2023-07-21	2,327	2,327	2,296	2,315	500	1,157.50
2023-07-20	2,329	2,329	2,281	2,292	1,300	1,146
2023-07-19	2,350	2,355	2,305	2,329	2,000	1,164.50
2023-07-18	2,279	2,348	2,277	2,348	1,400	1,174
2023-07-14	2,312	2,312	2,286	2,297	1,600	1,148.50
2023-07-13	2,329	2,329	2,321	2,321	600	1,160.50
2023-07-12	2,349	2,349	2,329	2,329	300	1,164.50
2023-07-11	2,375	2,375	2,349	2,370	500	1,185
2023-07-10	2,386	2,386	2,345	2,373	1,400	1,186.50
2023-07-07	2,326	2,371	2,321	2,370	600	1,185
2023-07-06	2,376	2,376	2,321	2,374	1,200	1,187
2023-07-05	2,379	2,398	2,359	2,390	2,300	1,195
2023-07-04	2,327	2,400	2,327	2,375	2,700	1,187.50
2023-07-03	2,303	2,323	2,300	2,304	1,400	1,152
2023-06-30	2,309	2,309	2,296	2,304	500	1,152
2023-06-29	2,280	2,315	2,280	2,315	500	1,157.50
2023-06-28	2,280	2,299	2,280	2,281	300	1,140.50
2023-06-27	2,283	2,283	2,280	2,280	700	1,140
2023-06-26	2,299	2,299	2,283	2,283	200	1,141.50
2023-06-23	2,314	2,314	2,290	2,290	1,600	1,145
2023-06-22	2,282	2,301	2,280	2,301	1,500	1,150.50
2023-06-21	2,295	2,304	2,275	2,300	600	1,150
2023-06-20	2,302	2,302	2,290	2,300	3,700	1,150
2023-06-19	2,275	2,322	2,275	2,304	2,900	1,152
2023-06-16	2,323	2,323	2,270	2,300	1,600	1,150
2023-06-15	2,339	2,339	2,335	2,335	200	1,167.50
2023-06-14	2,335	2,339	2,321	2,339	300	1,169.50
2023-06-13	2,304	2,325	2,304	2,322	800	1,161
2023-06-12	2,309	2,339	2,300	2,330	5,200	1,165
2023-06-09	2,330	2,340	2,330	2,330	1,600	1,165
2023-06-08	2,330	2,331	2,300	2,330	2,500	1,165
2023-06-07	2,340	2,340	2,331	2,331	600	1,165.50
2023-06-06	2,330	2,331	2,323	2,331	1,800	1,165.50
2023-06-05	2,347	2,347	2,322	2,341	800	1,170.50
2023-06-02	2,330	2,348	2,330	2,347	600	1,173.50
2023-06-01	2,330	2,330	2,318	2,330	700	1,165
2023-05-31	2,333	2,359	2,330	2,358	1,400	1,179
2023-05-30	2,323	2,350	2,320	2,350	1,400	1,175
2023-05-29	2,339	2,357	2,329	2,331	500	1,165.50
2023-05-26	2,370	2,370	2,330	2,330	1,400	1,165
2023-05-25	2,396	2,396	2,344	2,375	3,100	1,187.50
2023-05-24	2,329	2,360	2,329	2,360	2,300	1,180
2023-05-23	2,330	2,340	2,330	2,330	3,900	1,165
2023-05-22	2,338	2,361	2,330	2,331	1,600	1,165.50
2023-05-19	2,315	2,335	2,315	2,330	2,700	1,165
2023-05-18	2,347	2,347	2,317	2,331	2,100	1,165.50
2023-05-17	2,305	2,340	2,305	2,336	2,200	1,168
2023-05-16	2,345	2,370	2,258	2,310	5,100	1,155
2023-05-15	2,190	2,367	2,150	2,295	25,800	1,147.50
2023-05-12	2,592	2,600	2,554	2,567	3,400	1,283.50
2023-05-11	2,594	2,594	2,576	2,576	1,000	1,288
2023-05-10	2,594	2,598	2,578	2,594	500	1,297
2023-05-09	2,598	2,600	2,594	2,594	1,100	1,297
2023-05-08	2,599	2,600	2,574	2,594	2,100	1,297
2023-05-02	2,599	2,599	2,570	2,570	400	1,285
2023-05-01	2,599	2,599	2,560	2,594	1,100	1,297
2023-04-28	2,586	2,600	2,558	2,600	1,000	1,300
2023-04-27	-	-	-	2,576	-	1,288
2023-04-26	2,576	2,576	2,576	2,576	100	1,288
2023-04-25	2,599	2,610	2,565	2,577	2,000	1,288.50
2023-04-24	2,600	2,613	2,571	2,600	1,800	1,300
2023-04-21	2,580	2,610	2,580	2,600	1,600	1,300
2023-04-20	2,571	2,611	2,552	2,579	1,500	1,289.50
2023-04-19	2,559	2,574	2,538	2,572	1,700	1,286
2023-04-18	2,522	2,555	2,515	2,555	1,100	1,277.50
2023-04-17	2,500	2,513	2,473	2,513	1,200	1,256.50
2023-04-14	2,518	2,518	2,461	2,500	3,200	1,250
2023-04-13	2,524	2,524	2,501	2,518	1,300	1,259
2023-04-12	2,554	2,556	2,524	2,524	700	1,262
2023-04-11	2,546	2,570	2,526	2,565	1,400	1,282.50
2023-04-10	2,632	2,632	2,546	2,546	1,600	1,273
2023-04-07	2,571	2,633	2,560	2,600	1,500	1,300
2023-04-06	2,579	2,660	2,571	2,595	2,500	1,297.50
2023-04-05	2,674	2,674	2,540	2,579	5,000	1,289.50
2023-04-04	2,698	2,698	2,679	2,688	500	1,344
2023-04-03	2,743	2,750	2,684	2,684	2,200	1,342
2023-03-31	2,776	2,776	2,700	2,725	2,100	1,362.50
2023-03-30	2,749	2,749	2,688	2,745	2,400	1,372.50
2023-03-29	2,749	2,780	2,730	2,750	3,100	1,375
2023-03-28	2,699	2,749	2,666	2,749	2,800	1,374.50
2023-03-27	2,677	2,730	2,650	2,699	2,200	1,349.50
2023-03-24	2,714	2,715	2,664	2,677	2,900	1,338.50
2023-03-23	2,611	2,700	2,611	2,700	1,300	1,350
2023-03-22	2,640	2,640	2,590	2,639	800	1,319.50
2023-03-20	2,640	2,640	2,590	2,590	600	1,295
2023-03-17	2,622	2,640	2,551	2,640	2,300	1,320
2023-03-16	2,555	2,587	2,457	2,587	1,000	1,293.50
2023-03-15	2,621	2,621	2,521	2,595	1,000	1,297.50
2023-03-14	2,530	2,598	2,473	2,576	2,100	1,288
2023-03-13	2,532	2,538	2,464	2,525	1,400	1,262.50
2023-03-10	2,650	2,650	2,575	2,575	1,600	1,287.50
2023-03-09	2,670	2,683	2,650	2,650	1,700	1,325
2023-03-08	2,630	2,650	2,630	2,650	800	1,325
2023-03-07	2,599	2,630	2,599	2,630	1,100	1,315
2023-03-06	2,610	2,648	2,595	2,595	1,700	1,297.50
2023-03-03	2,529	2,620	2,516	2,620	7,600	1,310
2023-03-02	2,525	2,525	2,516	2,516	800	1,258
2023-03-01	2,550	2,550	2,473	2,500	4,000	1,250
2023-02-28	2,445	2,517	2,400	2,516	7,400	1,258
2023-02-27	2,441	2,441	2,418	2,418	1,100	1,209
2023-02-24	2,459	2,459	2,427	2,458	2,500	1,229
2023-02-22	2,385	2,425	2,375	2,425	2,100	1,212.50
2023-02-21	2,458	2,458	2,390	2,390	3,100	1,195
2023-02-20	2,461	2,461	2,436	2,436	500	1,218
2023-02-17	2,443	2,450	2,400	2,430	2,000	1,215
2023-02-16	2,451	2,470	2,443	2,443	2,000	1,221.50
2023-02-15	2,454	2,500	2,419	2,462	11,500	1,231
2023-02-14	2,400	2,435	2,400	2,421	6,400	1,210.50
2023-02-13	2,375	2,381	2,360	2,381	3,900	1,190.50
2023-02-10	2,352	2,375	2,331	2,373	1,500	1,186.50
2023-02-09	2,365	2,377	2,360	2,360	800	1,180
2023-02-08	2,373	2,373	2,369	2,369	500	1,184.50
2023-02-07	2,339	2,352	2,338	2,341	1,700	1,170.50
2023-02-06	2,338	2,338	2,337	2,338	800	1,169
2023-02-03	2,330	2,334	2,305	2,305	300	1,152.50
2023-02-02	2,316	2,323	2,316	2,323	500	1,161.50
2023-02-01	2,312	2,329	2,306	2,310	1,500	1,155
2023-01-31	2,333	2,334	2,303	2,313	800	1,156.50
2023-01-30	2,342	2,342	2,320	2,335	1,000	1,167.50
2023-01-27	2,336	2,337	2,323	2,323	900	1,161.50
2023-01-26	2,334	2,334	2,332	2,332	900	1,166
2023-01-25	2,334	2,334	2,321	2,333	1,200	1,166.50
2023-01-24	2,320	2,344	2,293	2,334	1,700	1,167
2023-01-23	2,291	2,293	2,291	2,293	300	1,146.50
2023-01-20	2,289	2,289	2,289	2,289	300	1,144.50
2023-01-19	2,330	2,330	2,289	2,289	500	1,144.50
2023-01-18	2,254	2,350	2,254	2,350	1,900	1,175
2023-01-17	2,254	2,255	2,253	2,253	300	1,126.50
2023-01-16	2,260	2,279	2,251	2,252	1,100	1,126
2023-01-13	2,267	2,267	2,261	2,261	500	1,130.50
2023-01-12	2,265	2,269	2,265	2,269	300	1,134.50
2023-01-11	2,298	2,320	2,263	2,263	3,200	1,131.50
2023-01-10	2,311	2,318	2,310	2,318	1,200	1,159
2023-01-06	2,325	2,327	2,309	2,309	600	1,154.50
2023-01-05	2,289	2,300	2,289	2,300	300	1,150
2023-01-04	2,300	2,301	2,280	2,280	1,300	1,140

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