7619 田中商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 674 | 676 | 666 | 673 | 13,700 | 673 |
| 2024-12-25 | 670 | 670 | 669 | 670 | 3,300 | 670 |
| 2024-12-24 | 667 | 673 | 666 | 671 | 11,700 | 671 |
| 2024-12-23 | 661 | 670 | 660 | 667 | 13,700 | 667 |
| 2024-12-20 | 670 | 672 | 651 | 661 | 15,300 | 661 |
| 2024-12-19 | 673 | 675 | 671 | 673 | 9,800 | 673 |
| 2024-12-18 | 675 | 681 | 675 | 677 | 7,500 | 677 |
| 2024-12-17 | 675 | 683 | 675 | 675 | 15,700 | 675 |
| 2024-12-16 | 683 | 684 | 680 | 680 | 4,400 | 680 |
| 2024-12-13 | 680 | 685 | 679 | 680 | 8,300 | 680 |
| 2024-12-12 | 685 | 685 | 680 | 683 | 5,900 | 683 |
| 2024-12-11 | 677 | 687 | 677 | 678 | 9,000 | 678 |
| 2024-12-10 | 680 | 680 | 677 | 680 | 1,800 | 680 |
| 2024-12-09 | 676 | 680 | 673 | 677 | 2,300 | 677 |
| 2024-12-06 | 677 | 684 | 676 | 676 | 28,300 | 676 |
| 2024-12-05 | 669 | 688 | 669 | 680 | 15,900 | 680 |
| 2024-12-04 | 671 | 675 | 668 | 668 | 8,400 | 668 |
| 2024-12-03 | 669 | 674 | 669 | 674 | 3,500 | 674 |
| 2024-12-02 | 671 | 678 | 669 | 671 | 4,300 | 671 |
| 2024-11-29 | 667 | 673 | 667 | 668 | 13,600 | 668 |
| 2024-11-28 | 666 | 676 | 665 | 668 | 11,600 | 668 |
| 2024-11-27 | 668 | 680 | 666 | 669 | 11,900 | 669 |
| 2024-11-26 | 682 | 683 | 671 | 671 | 5,200 | 671 |
| 2024-11-25 | 675 | 684 | 675 | 678 | 6,600 | 678 |
| 2024-11-22 | 675 | 680 | 675 | 675 | 4,900 | 675 |
| 2024-11-21 | 667 | 675 | 663 | 671 | 13,100 | 671 |
| 2024-11-20 | 670 | 670 | 667 | 667 | 5,500 | 667 |
| 2024-11-19 | 670 | 675 | 669 | 670 | 1,700 | 670 |
| 2024-11-18 | 670 | 674 | 667 | 667 | 4,600 | 667 |
| 2024-11-15 | 679 | 681 | 671 | 676 | 157,400 | 676 |
| 2024-11-14 | 675 | 680 | 670 | 676 | 9,100 | 676 |
| 2024-11-13 | 680 | 683 | 675 | 675 | 2,300 | 675 |
| 2024-11-12 | 680 | 682 | 676 | 680 | 3,000 | 680 |
| 2024-11-11 | 680 | 680 | 677 | 680 | 1,100 | 680 |
| 2024-11-08 | 684 | 685 | 673 | 681 | 8,200 | 681 |
| 2024-11-07 | 670 | 688 | 670 | 674 | 15,900 | 674 |
| 2024-11-06 | 675 | 677 | 663 | 675 | 2,700 | 675 |
| 2024-11-05 | 663 | 674 | 661 | 674 | 9,600 | 674 |
| 2024-11-01 | 657 | 663 | 653 | 663 | 7,900 | 663 |
| 2024-10-31 | 652 | 660 | 651 | 660 | 12,900 | 660 |
| 2024-10-30 | 667 | 671 | 649 | 649 | 70,900 | 649 |
| 2024-10-29 | 669 | 670 | 664 | 669 | 7,000 | 669 |
| 2024-10-28 | 665 | 670 | 660 | 669 | 12,500 | 669 |
| 2024-10-25 | 678 | 678 | 663 | 663 | 10,200 | 663 |
| 2024-10-24 | 675 | 680 | 673 | 676 | 8,300 | 676 |
| 2024-10-23 | 688 | 688 | 675 | 677 | 5,100 | 677 |
| 2024-10-22 | 693 | 693 | 686 | 686 | 3,600 | 686 |
| 2024-10-21 | 694 | 699 | 694 | 697 | 5,200 | 697 |
| 2024-10-18 | 700 | 700 | 693 | 693 | 2,000 | 693 |
| 2024-10-17 | 691 | 700 | 690 | 700 | 10,200 | 700 |
| 2024-10-16 | 690 | 703 | 689 | 693 | 8,400 | 693 |
| 2024-10-15 | 695 | 699 | 691 | 691 | 8,200 | 691 |
| 2024-10-11 | 693 | 697 | 687 | 692 | 6,900 | 692 |
| 2024-10-10 | 698 | 699 | 689 | 695 | 8,900 | 695 |
| 2024-10-09 | 699 | 700 | 684 | 698 | 16,000 | 698 |
| 2024-10-08 | 702 | 706 | 698 | 699 | 2,900 | 699 |
| 2024-10-07 | 710 | 711 | 702 | 706 | 3,700 | 706 |
| 2024-10-04 | 689 | 707 | 689 | 703 | 13,100 | 703 |
| 2024-10-03 | 687 | 691 | 685 | 686 | 4,200 | 686 |
| 2024-10-02 | 689 | 689 | 682 | 686 | 2,100 | 686 |
| 2024-10-01 | 688 | 695 | 682 | 689 | 4,200 | 689 |
| 2024-09-30 | 676 | 698 | 672 | 688 | 9,400 | 688 |
| 2024-09-27 | 690 | 693 | 683 | 686 | 2,600 | 686 |
| 2024-09-26 | 700 | 701 | 691 | 700 | 12,800 | 700 |
| 2024-09-25 | 687 | 690 | 685 | 690 | 4,200 | 690 |
| 2024-09-24 | 695 | 695 | 684 | 685 | 7,200 | 685 |
| 2024-09-20 | 692 | 692 | 686 | 689 | 2,000 | 689 |
| 2024-09-19 | 679 | 681 | 676 | 679 | 7,200 | 679 |
| 2024-09-18 | 673 | 684 | 671 | 677 | 7,700 | 677 |
| 2024-09-17 | 679 | 680 | 671 | 671 | 4,800 | 671 |
| 2024-09-13 | 682 | 685 | 679 | 679 | 10,100 | 679 |
| 2024-09-12 | 669 | 675 | 669 | 674 | 8,200 | 674 |
| 2024-09-11 | 666 | 674 | 662 | 667 | 7,300 | 667 |
| 2024-09-10 | 677 | 681 | 668 | 670 | 4,200 | 670 |
| 2024-09-09 | 670 | 680 | 666 | 679 | 7,000 | 679 |
| 2024-09-06 | 680 | 682 | 675 | 676 | 3,800 | 676 |
| 2024-09-05 | 683 | 689 | 676 | 679 | 6,400 | 679 |
| 2024-09-04 | 682 | 691 | 681 | 681 | 6,700 | 681 |
| 2024-09-03 | 696 | 711 | 696 | 701 | 11,100 | 701 |
| 2024-09-02 | 706 | 706 | 695 | 696 | 5,300 | 696 |
| 2024-08-30 | 685 | 709 | 685 | 705 | 21,100 | 705 |
| 2024-08-29 | 677 | 690 | 672 | 681 | 10,200 | 681 |
| 2024-08-28 | 678 | 686 | 676 | 679 | 5,600 | 679 |
| 2024-08-27 | 678 | 683 | 673 | 683 | 4,400 | 683 |
| 2024-08-26 | 688 | 688 | 665 | 678 | 9,600 | 678 |
| 2024-08-23 | 670 | 670 | 661 | 668 | 4,700 | 668 |
| 2024-08-22 | 665 | 670 | 663 | 666 | 5,800 | 666 |
| 2024-08-21 | 665 | 667 | 664 | 665 | 7,800 | 665 |
| 2024-08-20 | 665 | 677 | 662 | 665 | 6,300 | 665 |
| 2024-08-19 | 673 | 674 | 660 | 662 | 10,800 | 662 |
| 2024-08-16 | 662 | 700 | 662 | 672 | 25,200 | 672 |
| 2024-08-15 | 635 | 680 | 635 | 654 | 36,900 | 654 |
| 2024-08-14 | 639 | 639 | 625 | 631 | 23,000 | 631 |
| 2024-08-13 | 635 | 644 | 633 | 633 | 28,700 | 633 |
| 2024-08-09 | 680 | 710 | 625 | 636 | 32,700 | 636 |
| 2024-08-08 | 684 | 690 | 672 | 676 | 13,000 | 676 |
| 2024-08-07 | 660 | 696 | 659 | 691 | 12,500 | 691 |
| 2024-08-06 | 636 | 678 | 636 | 670 | 30,400 | 670 |
| 2024-08-05 | 699 | 699 | 602 | 618 | 64,800 | 618 |
| 2024-08-02 | 750 | 770 | 705 | 729 | 59,100 | 729 |
| 2024-08-01 | 787 | 787 | 760 | 760 | 10,500 | 760 |
| 2024-07-31 | 775 | 794 | 772 | 783 | 14,800 | 783 |
| 2024-07-30 | 796 | 801 | 768 | 768 | 73,100 | 768 |
| 2024-07-29 | 782 | 803 | 782 | 797 | 21,400 | 797 |
| 2024-07-26 | 795 | 801 | 781 | 781 | 18,300 | 781 |
| 2024-07-25 | 784 | 789 | 776 | 776 | 15,600 | 776 |
| 2024-07-24 | 798 | 801 | 792 | 792 | 4,700 | 792 |
| 2024-07-23 | 796 | 802 | 796 | 797 | 3,200 | 797 |
| 2024-07-22 | 804 | 804 | 788 | 795 | 8,700 | 795 |
| 2024-07-19 | 803 | 806 | 802 | 802 | 3,800 | 802 |
| 2024-07-18 | 795 | 807 | 795 | 804 | 3,200 | 804 |
| 2024-07-17 | 796 | 808 | 796 | 803 | 6,900 | 803 |
| 2024-07-16 | 793 | 798 | 787 | 794 | 11,000 | 794 |
| 2024-07-12 | 790 | 794 | 783 | 783 | 13,900 | 783 |
| 2024-07-11 | 793 | 795 | 789 | 791 | 6,500 | 791 |
| 2024-07-10 | 792 | 794 | 788 | 790 | 15,300 | 790 |
| 2024-07-09 | 800 | 804 | 790 | 792 | 13,800 | 792 |
| 2024-07-08 | 810 | 812 | 802 | 802 | 8,200 | 802 |
| 2024-07-05 | 818 | 818 | 808 | 809 | 9,400 | 809 |
| 2024-07-04 | 820 | 822 | 818 | 820 | 1,600 | 820 |
| 2024-07-03 | 818 | 824 | 814 | 814 | 5,000 | 814 |
| 2024-07-02 | 817 | 822 | 812 | 818 | 12,200 | 818 |
| 2024-07-01 | 822 | 826 | 817 | 817 | 4,700 | 817 |
| 2024-06-28 | 817 | 827 | 817 | 817 | 11,600 | 817 |
| 2024-06-27 | 813 | 820 | 813 | 816 | 2,900 | 816 |
| 2024-06-26 | 822 | 824 | 812 | 816 | 9,500 | 816 |
| 2024-06-25 | 819 | 822 | 817 | 822 | 4,300 | 822 |
| 2024-06-24 | 822 | 824 | 813 | 824 | 3,800 | 824 |
| 2024-06-21 | 808 | 823 | 808 | 812 | 7,300 | 812 |
| 2024-06-20 | 826 | 826 | 806 | 806 | 9,000 | 806 |
| 2024-06-19 | 813 | 828 | 812 | 826 | 7,700 | 826 |
| 2024-06-18 | 800 | 831 | 800 | 813 | 23,000 | 813 |
| 2024-06-17 | 824 | 824 | 799 | 799 | 10,700 | 799 |
| 2024-06-14 | 811 | 836 | 810 | 834 | 16,200 | 834 |
| 2024-06-13 | 816 | 816 | 805 | 813 | 4,600 | 813 |
| 2024-06-12 | 815 | 818 | 811 | 817 | 4,100 | 817 |
| 2024-06-11 | 815 | 819 | 810 | 810 | 3,100 | 810 |
| 2024-06-10 | 801 | 820 | 801 | 815 | 8,700 | 815 |
| 2024-06-07 | 799 | 809 | 799 | 801 | 5,200 | 801 |
| 2024-06-06 | 809 | 809 | 790 | 795 | 9,900 | 795 |
| 2024-06-05 | 809 | 811 | 800 | 809 | 11,400 | 809 |
| 2024-06-04 | 813 | 823 | 809 | 810 | 39,800 | 810 |
| 2024-06-03 | 796 | 818 | 796 | 815 | 13,700 | 815 |
| 2024-05-31 | 788 | 807 | 781 | 803 | 26,800 | 803 |
| 2024-05-30 | 760 | 798 | 755 | 789 | 57,400 | 789 |
| 2024-05-29 | 783 | 786 | 770 | 770 | 10,600 | 770 |
| 2024-05-28 | 786 | 798 | 781 | 789 | 10,100 | 789 |
| 2024-05-27 | 793 | 793 | 785 | 788 | 6,600 | 788 |
| 2024-05-24 | 797 | 797 | 787 | 792 | 6,100 | 792 |
| 2024-05-23 | 776 | 800 | 763 | 800 | 39,900 | 800 |
| 2024-05-22 | 791 | 791 | 774 | 774 | 14,300 | 774 |
| 2024-05-21 | 798 | 807 | 791 | 791 | 10,200 | 791 |
| 2024-05-20 | 777 | 797 | 777 | 797 | 16,500 | 797 |
| 2024-05-17 | 781 | 789 | 778 | 786 | 10,900 | 786 |
| 2024-05-16 | 799 | 800 | 777 | 781 | 32,200 | 781 |
| 2024-05-15 | 786 | 799 | 780 | 799 | 47,700 | 799 |
| 2024-05-14 | 807 | 807 | 770 | 777 | 99,600 | 777 |
| 2024-05-13 | 799 | 835 | 795 | 816 | 69,600 | 816 |
| 2024-05-10 | 901 | 934 | 789 | 791 | 131,100 | 791 |
| 2024-05-09 | 888 | 896 | 888 | 896 | 2,600 | 896 |
| 2024-05-08 | 899 | 899 | 888 | 888 | 12,400 | 888 |
| 2024-05-07 | 900 | 904 | 897 | 899 | 10,300 | 899 |
| 2024-05-02 | 906 | 906 | 895 | 895 | 5,400 | 895 |
| 2024-05-01 | 901 | 904 | 897 | 901 | 4,400 | 901 |
| 2024-04-30 | 886 | 907 | 886 | 902 | 14,300 | 902 |
| 2024-04-26 | 901 | 901 | 883 | 884 | 61,800 | 884 |
| 2024-04-25 | 903 | 905 | 886 | 889 | 19,900 | 889 |
| 2024-04-24 | 914 | 916 | 908 | 908 | 6,300 | 908 |
| 2024-04-23 | 908 | 915 | 906 | 912 | 13,500 | 912 |
| 2024-04-22 | 896 | 922 | 896 | 901 | 11,800 | 901 |
| 2024-04-19 | 920 | 923 | 872 | 884 | 51,400 | 884 |
| 2024-04-18 | 916 | 942 | 913 | 922 | 16,200 | 922 |
| 2024-04-17 | 930 | 936 | 905 | 920 | 20,000 | 920 |
| 2024-04-16 | 932 | 941 | 922 | 928 | 12,800 | 928 |
| 2024-04-15 | 921 | 951 | 919 | 941 | 24,100 | 941 |
| 2024-04-12 | 919 | 926 | 919 | 922 | 8,400 | 922 |
| 2024-04-11 | 917 | 926 | 916 | 917 | 6,400 | 917 |
| 2024-04-10 | 920 | 924 | 917 | 920 | 7,000 | 920 |
| 2024-04-09 | 928 | 932 | 917 | 917 | 9,900 | 917 |
| 2024-04-08 | 925 | 939 | 920 | 927 | 15,500 | 927 |
| 2024-04-05 | 913 | 921 | 895 | 916 | 24,200 | 916 |
| 2024-04-04 | 920 | 937 | 914 | 924 | 16,800 | 924 |
| 2024-04-03 | 901 | 925 | 901 | 922 | 12,300 | 922 |
| 2024-04-02 | 911 | 919 | 904 | 904 | 12,200 | 904 |
| 2024-04-01 | 948 | 950 | 911 | 912 | 15,000 | 912 |
| 2024-03-29 | 948 | 953 | 939 | 944 | 15,100 | 944 |
| 2024-03-28 | 910 | 964 | 904 | 948 | 45,000 | 948 |
| 2024-03-27 | 942 | 947 | 932 | 940 | 20,900 | 940 |
| 2024-03-26 | 944 | 951 | 936 | 937 | 17,300 | 937 |
| 2024-03-25 | 955 | 960 | 928 | 943 | 65,600 | 943 |
| 2024-03-22 | 938 | 956 | 918 | 948 | 107,000 | 948 |
| 2024-03-21 | 888 | 964 | 888 | 952 | 144,700 | 952 |
| 2024-03-19 | 855 | 883 | 852 | 880 | 42,700 | 880 |
| 2024-03-18 | 843 | 850 | 838 | 850 | 25,900 | 850 |
| 2024-03-15 | 829 | 843 | 824 | 839 | 14,500 | 839 |
| 2024-03-14 | 818 | 831 | 813 | 829 | 12,300 | 829 |
| 2024-03-13 | 828 | 835 | 815 | 822 | 16,900 | 822 |
| 2024-03-12 | 815 | 830 | 804 | 830 | 46,600 | 830 |
| 2024-03-11 | 847 | 860 | 801 | 821 | 69,800 | 821 |
| 2024-03-08 | 860 | 863 | 840 | 863 | 42,400 | 863 |
| 2024-03-07 | 858 | 862 | 850 | 860 | 14,700 | 860 |
| 2024-03-06 | 847 | 856 | 845 | 856 | 10,400 | 856 |
| 2024-03-05 | 840 | 849 | 833 | 849 | 18,200 | 849 |
| 2024-03-04 | 844 | 859 | 843 | 849 | 54,000 | 849 |
| 2024-03-01 | 826 | 840 | 825 | 840 | 47,000 | 840 |
| 2024-02-29 | 825 | 833 | 825 | 826 | 35,800 | 826 |
| 2024-02-28 | 826 | 831 | 825 | 825 | 12,100 | 825 |
| 2024-02-27 | 818 | 832 | 815 | 826 | 37,500 | 826 |
| 2024-02-26 | 820 | 826 | 818 | 818 | 24,200 | 818 |
| 2024-02-22 | 817 | 824 | 813 | 818 | 29,300 | 818 |
| 2024-02-21 | 820 | 822 | 813 | 817 | 10,900 | 817 |
| 2024-02-20 | 815 | 823 | 810 | 821 | 13,500 | 821 |
| 2024-02-19 | 815 | 827 | 810 | 810 | 24,000 | 810 |
| 2024-02-16 | 808 | 824 | 806 | 824 | 37,900 | 824 |
| 2024-02-15 | 796 | 807 | 792 | 807 | 28,100 | 807 |
| 2024-02-14 | 807 | 807 | 793 | 795 | 21,400 | 795 |
| 2024-02-13 | 800 | 810 | 798 | 807 | 31,900 | 807 |
| 2024-02-09 | 800 | 808 | 792 | 795 | 27,100 | 795 |
| 2024-02-08 | 825 | 825 | 791 | 797 | 93,100 | 797 |
| 2024-02-07 | 813 | 850 | 777 | 829 | 394,800 | 829 |
| 2024-02-06 | 809 | 811 | 800 | 810 | 17,400 | 810 |
| 2024-02-05 | 807 | 813 | 802 | 803 | 15,500 | 803 |
| 2024-02-02 | 792 | 800 | 784 | 799 | 18,200 | 799 |
| 2024-02-01 | 787 | 796 | 787 | 792 | 11,200 | 792 |
| 2024-01-31 | 784 | 794 | 780 | 788 | 29,100 | 788 |
| 2024-01-30 | 803 | 804 | 776 | 776 | 76,500 | 776 |
| 2024-01-29 | 782 | 804 | 782 | 801 | 15,100 | 801 |
| 2024-01-26 | 799 | 800 | 766 | 783 | 74,800 | 783 |
| 2024-01-25 | 791 | 800 | 790 | 800 | 12,700 | 800 |
| 2024-01-24 | 796 | 799 | 791 | 791 | 10,400 | 791 |
| 2024-01-23 | 810 | 812 | 801 | 801 | 15,300 | 801 |
| 2024-01-22 | 805 | 814 | 805 | 810 | 26,700 | 810 |
| 2024-01-19 | 810 | 816 | 802 | 810 | 79,400 | 810 |
| 2024-01-18 | 786 | 792 | 782 | 782 | 11,700 | 782 |
| 2024-01-17 | 788 | 800 | 788 | 792 | 20,400 | 792 |
| 2024-01-16 | 794 | 802 | 773 | 792 | 23,300 | 792 |
| 2024-01-15 | 785 | 800 | 785 | 794 | 9,900 | 794 |
| 2024-01-12 | 799 | 802 | 787 | 789 | 32,800 | 789 |
| 2024-01-11 | 799 | 807 | 799 | 799 | 14,200 | 799 |
| 2024-01-10 | 805 | 805 | 796 | 803 | 9,800 | 803 |
| 2024-01-09 | 795 | 807 | 792 | 805 | 21,600 | 805 |
| 2024-01-05 | 795 | 795 | 785 | 792 | 13,800 | 792 |
| 2024-01-04 | 773 | 801 | 773 | 799 | 39,700 | 799 |
分割・併合履歴 ： [2003-09-25]1株→1.1株