7619 田中商事(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,023	1,024	1,011	1,016	13,600	1,016
2005-12-29	1,030	1,030	1,025	1,026	20,200	1,026
2005-12-28	1,031	1,035	1,025	1,028	16,200	1,028
2005-12-27	1,028	1,030	1,022	1,025	40,400	1,025
2005-12-26	1,000	1,024	999	1,019	51,500	1,019
2005-12-22	1,001	1,004	994	997	32,300	997
2005-12-21	968	992	968	992	42,800	992
2005-12-20	965	972	962	966	44,300	966
2005-12-19	990	992	971	971	29,800	971
2005-12-16	995	995	983	992	44,000	992
2005-12-15	997	1,003	995	995	14,700	995
2005-12-14	1,012	1,013	995	998	32,000	998
2005-12-13	1,015	1,019	1,010	1,013	17,800	1,013
2005-12-12	1,013	1,022	1,013	1,022	21,700	1,022
2005-12-09	993	1,018	989	1,013	37,700	1,013
2005-12-08	1,021	1,021	988	999	46,800	999
2005-12-07	1,035	1,036	1,025	1,029	35,400	1,029
2005-12-06	1,045	1,045	1,020	1,024	56,300	1,024
2005-12-05	1,001	1,048	1,001	1,048	65,800	1,048
2005-12-02	983	999	982	996	53,600	996
2005-12-01	968	986	958	983	71,000	983
2005-11-30	973	984	971	971	63,000	971
2005-11-29	917	977	915	974	60,800	974
2005-11-28	904	919	904	919	46,900	919
2005-11-25	908	910	900	904	43,400	904
2005-11-24	896	920	895	908	66,700	908
2005-11-22	889	895	889	892	28,000	892
2005-11-21	895	898	889	889	47,200	889
2005-11-18	889	895	881	895	50,400	895
2005-11-17	865	890	862	887	79,200	887
2005-11-16	849	867	845	867	35,400	867
2005-11-15	850	854	845	849	19,200	849
2005-11-14	855	860	854	856	34,000	856
2005-11-11	835	845	835	842	19,400	842
2005-11-10	851	851	830	844	32,300	844
2005-11-09	863	863	851	851	32,100	851
2005-11-08	849	865	845	858	60,100	858
2005-11-07	842	848	838	848	39,800	848
2005-11-04	845	845	836	837	34,100	837
2005-11-02	842	845	836	838	65,600	838
2005-11-01	830	843	826	839	76,100	839
2005-10-31	801	820	800	820	66,700	820
2005-10-28	792	798	789	797	14,600	797
2005-10-27	792	798	789	795	28,600	795
2005-10-26	788	790	785	788	13,900	788
2005-10-25	788	788	783	785	12,200	785
2005-10-24	783	788	783	783	12,200	783
2005-10-21	782	787	781	786	7,000	786
2005-10-20	789	789	781	785	13,400	785
2005-10-19	787	787	780	783	23,900	783
2005-10-18	789	789	785	786	14,600	786
2005-10-17	782	789	782	787	8,800	787
2005-10-14	789	789	780	781	15,100	781
2005-10-13	792	792	782	786	20,000	786
2005-10-12	789	792	786	791	28,000	791
2005-10-11	783	788	783	788	9,400	788
2005-10-07	792	792	782	784	9,500	784
2005-10-06	791	792	780	782	27,500	782
2005-10-05	797	797	793	793	10,900	793
2005-10-04	794	796	791	796	7,000	796
2005-10-03	796	800	790	794	13,500	794
2005-09-30	797	799	788	794	24,100	794
2005-09-29	790	794	786	788	21,100	788
2005-09-28	796	796	787	790	6,900	790
2005-09-27	786	792	779	786	18,500	786
2005-09-26	788	797	780	793	29,900	793
2005-09-22	790	793	778	778	34,800	778
2005-09-21	805	805	790	790	22,300	790
2005-09-20	795	805	795	800	39,100	800
2005-09-16	775	790	771	790	35,900	790
2005-09-15	768	772	767	772	11,600	772
2005-09-14	768	768	762	767	13,500	767
2005-09-13	769	769	765	768	6,600	768
2005-09-12	774	774	760	768	19,600	768
2005-09-09	762	769	761	768	24,200	768
2005-09-08	763	770	763	764	8,700	764
2005-09-07	772	772	768	768	10,200	768
2005-09-06	770	772	768	769	13,900	769
2005-09-05	766	770	764	770	10,300	770
2005-09-02	763	767	763	763	9,800	763
2005-09-01	765	766	763	763	7,600	763
2005-08-31	760	764	760	762	10,300	762
2005-08-30	766	766	759	759	7,200	759
2005-08-29	767	770	760	763	9,100	763
2005-08-26	768	769	768	769	13,500	769
2005-08-25	770	770	767	768	8,600	768
2005-08-24	770	773	765	770	10,800	770
2005-08-23	775	775	770	773	13,700	773
2005-08-22	773	775	770	774	18,700	774
2005-08-19	773	774	770	772	9,900	772
2005-08-18	772	774	771	774	9,800	774
2005-08-17	773	773	770	772	7,200	772
2005-08-16	774	775	770	772	25,800	772
2005-08-15	774	775	770	770	10,500	770
2005-08-12	772	774	769	770	13,800	770
2005-08-11	773	773	759	769	26,700	769
2005-08-10	760	770	758	770	14,100	770
2005-08-09	762	762	757	758	12,200	758
2005-08-08	745	762	719	762	13,600	762
2005-08-05	756	770	756	762	28,200	762
2005-08-04	776	776	768	771	10,100	771
2005-08-03	770	776	770	775	28,500	775
2005-08-02	770	775	770	772	8,100	772
2005-08-01	771	775	770	770	16,300	770
2005-07-29	770	775	770	771	27,300	771
2005-07-28	772	772	768	770	5,400	770
2005-07-27	772	773	768	772	7,900	772
2005-07-26	775	775	763	768	18,600	768
2005-07-25	759	765	756	765	8,200	765
2005-07-22	761	764	751	758	19,700	758
2005-07-21	764	768	762	763	7,800	763
2005-07-20	765	769	760	766	13,500	766
2005-07-19	760	768	758	765	15,900	765
2005-07-15	758	762	758	758	9,200	758
2005-07-14	762	765	758	758	10,500	758
2005-07-13	760	763	750	760	19,500	760
2005-07-12	755	765	751	758	10,300	758
2005-07-11	768	770	763	763	5,500	763
2005-07-08	760	769	759	768	11,200	768
2005-07-07	759	770	759	766	20,600	766
2005-07-06	764	768	759	768	16,900	768
2005-07-05	768	768	760	762	6,400	762
2005-07-04	764	774	760	768	6,800	768
2005-07-01	772	775	763	763	24,900	763
2005-06-30	768	773	766	772	35,700	772
2005-06-29	770	773	760	766	52,100	766
2005-06-28	746	753	740	753	5,300	753
2005-06-27	746	748	733	746	8,400	746
2005-06-24	751	755	750	755	5,900	755
2005-06-23	760	764	753	754	8,900	754
2005-06-22	763	763	754	760	16,400	760
2005-06-21	760	763	755	763	10,500	763
2005-06-20	764	765	753	754	10,100	754
2005-06-17	744	760	744	757	29,400	757
2005-06-16	753	753	745	751	9,800	751
2005-06-15	746	750	746	750	14,300	750
2005-06-14	751	756	745	746	22,800	746
2005-06-13	756	761	756	757	16,000	757
2005-06-10	751	758	751	756	30,500	756
2005-06-09	757	757	740	743	23,000	743
2005-06-08	741	757	741	757	49,300	757
2005-06-07	747	748	729	737	30,600	737
2005-06-06	731	744	730	737	16,000	737
2005-06-03	739	743	732	732	8,900	732
2005-06-02	731	741	731	739	95,800	739
2005-06-01	710	723	710	723	30,800	723
2005-05-31	716	718	710	714	9,700	714
2005-05-30	711	717	710	716	12,200	716
2005-05-27	710	717	709	709	9,000	709
2005-05-26	709	711	707	709	9,700	709
2005-05-25	717	717	707	707	6,100	707
2005-05-24	722	723	710	711	12,600	711
2005-05-23	709	720	709	719	12,700	719
2005-05-20	712	712	702	707	6,100	707
2005-05-19	711	713	705	712	18,600	712
2005-05-18	702	706	702	703	3,400	703
2005-05-17	711	714	702	702	11,300	702
2005-05-16	713	721	702	709	12,000	709
2005-05-13	722	725	721	723	6,400	723
2005-05-12	726	730	723	724	10,400	724
2005-05-11	732	733	724	730	17,100	730
2005-05-10	731	734	723	732	42,400	732
2005-05-09	717	718	710	718	15,300	718
2005-05-06	714	714	707	710	22,000	710
2005-05-02	705	709	702	709	6,100	709
2005-04-28	707	708	701	705	4,600	705
2005-04-27	708	709	704	709	4,100	709
2005-04-26	705	710	704	709	10,700	709
2005-04-25	714	715	701	705	5,400	705
2005-04-22	715	715	708	712	6,400	712
2005-04-21	704	709	695	705	14,300	705
2005-04-20	712	714	705	714	20,200	714
2005-04-19	690	710	685	700	34,300	700
2005-04-18	690	690	675	675	28,400	675
2005-04-15	702	705	696	700	15,200	700
2005-04-14	713	715	705	712	17,900	712
2005-04-13	720	720	710	719	28,100	719
2005-04-12	725	725	715	720	19,300	720
2005-04-11	734	734	720	726	28,900	726
2005-04-08	714	720	713	718	27,900	718
2005-04-07	717	718	713	714	14,300	714
2005-04-06	721	721	716	718	11,600	718
2005-04-05	715	722	713	721	22,300	721
2005-04-04	710	725	710	713	11,000	713
2005-04-01	701	729	701	729	22,100	729
2005-03-31	702	728	702	728	30,400	728
2005-03-30	700	709	695	701	44,600	701
2005-03-29	731	733	712	720	47,300	720
2005-03-28	760	760	730	742	23,400	742
2005-03-25	779	782	779	780	47,000	780
2005-03-24	783	783	778	778	67,000	778
2005-03-23	785	785	778	784	41,800	784
2005-03-22	779	785	778	784	46,100	784
2005-03-18	775	779	774	777	60,400	777
2005-03-17	778	778	768	771	26,400	771
2005-03-16	774	777	770	772	30,600	772
2005-03-15	775	775	768	774	21,500	774
2005-03-14	770	776	768	771	31,400	771
2005-03-11	766	769	765	767	68,600	767
2005-03-10	767	769	766	767	24,900	767
2005-03-09	760	769	760	769	35,900	769
2005-03-08	765	765	760	760	35,000	760
2005-03-07	775	775	761	764	37,100	764
2005-03-04	753	760	750	755	23,900	755
2005-03-03	750	759	747	755	22,900	755
2005-03-02	745	752	741	750	36,500	750
2005-03-01	740	745	740	745	16,300	745
2005-02-28	745	745	739	742	44,600	742
2005-02-25	735	740	722	738	29,000	738
2005-02-24	737	740	735	740	25,800	740
2005-02-23	730	736	728	733	16,900	733
2005-02-22	727	736	726	732	31,900	732
2005-02-21	723	726	722	724	16,400	724
2005-02-18	721	725	719	722	15,700	722
2005-02-17	718	723	717	723	9,800	723
2005-02-16	726	727	717	717	29,800	717
2005-02-15	730	733	727	727	26,800	727
2005-02-14	737	737	730	730	44,000	730
2005-02-10	734	734	724	727	27,800	727
2005-02-09	736	747	735	735	83,100	735
2005-02-08	720	735	712	731	122,000	731
2005-02-07	695	707	695	707	48,800	707
2005-02-04	694	697	692	694	17,300	694
2005-02-03	693	698	691	697	19,400	697
2005-02-02	691	693	686	693	26,000	693
2005-02-01	689	696	685	688	40,400	688
2005-01-31	679	684	679	681	20,400	681
2005-01-28	676	681	675	679	10,400	679
2005-01-27	676	682	676	678	8,000	678
2005-01-26	675	682	675	680	15,500	680
2005-01-25	676	679	676	679	11,900	679
2005-01-24	680	684	676	677	8,300	677
2005-01-21	680	682	676	679	10,200	679
2005-01-20	681	681	676	679	6,800	679
2005-01-19	678	684	678	680	20,900	680
2005-01-18	678	678	675	677	11,100	677
2005-01-17	680	680	675	678	17,400	678
2005-01-14	678	679	675	675	19,000	675
2005-01-13	676	679	676	678	15,800	678
2005-01-12	678	679	674	677	8,400	677
2005-01-11	674	678	674	678	13,600	678
2005-01-07	676	676	670	673	8,400	673
2005-01-06	673	676	670	674	17,100	674
2005-01-05	670	676	668	673	15,300	673
2005-01-04	664	670	660	661	11,300	661

分割・併合履歴： [2003-09-25]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31