7619 田中商事(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	714	714	706	707	7,000	707
2007-12-27	714	726	707	716	12,400	716
2007-12-26	729	729	712	724	17,600	724
2007-12-25	720	723	705	709	20,300	709
2007-12-21	721	723	710	719	22,800	719
2007-12-20	736	739	721	729	18,900	729
2007-12-19	732	741	731	736	14,500	736
2007-12-18	740	740	725	731	21,400	731
2007-12-17	752	755	749	749	8,000	749
2007-12-14	770	770	760	763	18,800	763
2007-12-13	783	784	764	764	12,400	764
2007-12-12	755	780	754	779	17,200	779
2007-12-11	735	769	735	769	19,500	769
2007-12-10	721	736	721	736	13,600	736
2007-12-07	727	730	721	724	13,600	724
2007-12-06	722	728	718	720	7,000	720
2007-12-05	710	718	706	718	7,600	718
2007-12-04	714	717	712	712	6,300	712
2007-12-03	710	724	710	718	21,400	718
2007-11-30	695	712	695	712	20,800	712
2007-11-29	689	704	685	700	15,500	700
2007-11-28	695	699	671	682	14,900	682
2007-11-27	673	690	667	690	18,200	690
2007-11-26	679	683	672	675	14,700	675
2007-11-22	672	687	670	672	36,400	672
2007-11-21	687	694	680	681	22,400	681
2007-11-20	693	698	667	687	30,000	687
2007-11-19	724	724	680	699	26,600	699
2007-11-16	729	730	719	730	15,500	730
2007-11-15	741	744	736	738	9,900	738
2007-11-14	745	752	736	744	17,900	744
2007-11-13	724	727	721	721	14,500	721
2007-11-12	742	747	720	723	25,000	723
2007-11-09	753	754	746	747	27,200	747
2007-11-08	776	776	740	755	52,100	755
2007-11-07	776	781	760	771	61,000	771
2007-11-06	846	850	844	846	4,500	846
2007-11-05	858	858	845	848	6,800	848
2007-11-02	851	860	847	857	7,900	857
2007-11-01	863	863	860	863	11,100	863
2007-10-31	855	856	846	855	8,400	855
2007-10-30	844	862	843	862	11,800	862
2007-10-29	840	846	833	844	21,200	844
2007-10-26	858	858	834	840	15,200	840
2007-10-25	855	857	850	850	14,300	850
2007-10-24	864	869	855	856	8,900	856
2007-10-23	860	868	860	867	5,100	867
2007-10-22	860	864	853	864	14,200	864
2007-10-19	884	884	872	872	13,600	872
2007-10-18	854	886	853	884	13,000	884
2007-10-17	872	875	860	863	13,800	863
2007-10-16	890	892	876	876	12,600	876
2007-10-15	892	892	887	891	5,100	891
2007-10-12	896	896	891	891	9,900	891
2007-10-11	895	901	892	899	11,700	899
2007-10-10	896	899	889	895	6,700	895
2007-10-09	895	899	894	898	9,300	898
2007-10-05	898	898	892	895	8,800	895
2007-10-04	891	897	890	896	8,300	896
2007-10-03	893	895	888	893	7,500	893
2007-10-02	888	896	888	890	11,300	890
2007-10-01	889	898	884	885	7,400	885
2007-09-28	887	888	870	880	12,200	880
2007-09-27	877	887	877	887	22,800	887
2007-09-26	879	884	872	878	11,200	878
2007-09-25	873	882	865	880	12,100	880
2007-09-21	873	881	873	880	25,700	880
2007-09-20	875	879	858	867	12,100	867
2007-09-19	856	868	856	868	10,100	868
2007-09-18	857	860	826	826	18,200	826
2007-09-14	870	871	849	856	33,200	856
2007-09-13	870	870	857	860	9,900	860
2007-09-12	865	874	865	869	9,700	869
2007-09-11	861	869	855	863	14,700	863
2007-09-10	869	873	860	866	17,200	866
2007-09-07	888	895	878	878	11,100	878
2007-09-06	890	890	878	887	13,200	887
2007-09-05	903	905	895	896	20,800	896
2007-09-04	905	906	900	903	12,100	903
2007-09-03	906	906	898	902	14,600	902
2007-08-31	895	906	892	906	15,400	906
2007-08-30	897	902	892	896	12,600	896
2007-08-29	879	910	873	888	18,300	888
2007-08-28	896	896	886	888	8,000	888
2007-08-27	900	908	896	896	22,500	896
2007-08-24	897	897	886	894	12,200	894
2007-08-23	873	888	873	888	8,400	888
2007-08-22	875	880	870	871	10,300	871
2007-08-21	861	875	861	872	31,300	872
2007-08-20	860	880	850	851	31,800	851
2007-08-17	876	879	826	826	43,100	826
2007-08-16	887	888	867	879	26,700	879
2007-08-15	895	900	888	896	17,100	896
2007-08-14	892	911	889	910	25,400	910
2007-08-13	882	898	880	885	28,900	885
2007-08-10	880	880	871	872	76,500	872
2007-08-09	908	920	902	902	79,200	902
2007-08-08	973	979	967	968	40,700	968
2007-08-07	995	997	981	981	10,200	981
2007-08-06	987	997	982	988	10,800	988
2007-08-03	991	996	985	989	11,500	989
2007-08-02	987	993	979	990	27,400	990
2007-08-01	999	999	978	985	29,000	985
2007-07-31	998	1,001	990	1,001	14,800	1,001
2007-07-30	965	990	965	988	29,100	988
2007-07-27	963	1,000	963	985	35,300	985
2007-07-26	1,022	1,025	990	993	42,700	993
2007-07-25	1,004	1,005	995	1,002	27,400	1,002
2007-07-24	1,008	1,010	1,005	1,007	26,000	1,007
2007-07-23	1,001	1,013	1,001	1,006	25,300	1,006
2007-07-20	1,030	1,035	1,015	1,019	39,700	1,019
2007-07-19	1,028	1,039	1,028	1,038	28,400	1,038
2007-07-18	1,052	1,054	1,041	1,048	23,300	1,048
2007-07-17	1,051	1,059	1,049	1,055	33,900	1,055
2007-07-13	1,069	1,070	1,044	1,051	26,500	1,051
2007-07-12	1,068	1,073	1,062	1,069	38,900	1,069
2007-07-11	1,055	1,066	1,052	1,063	43,900	1,063
2007-07-10	1,050	1,068	1,044	1,068	78,700	1,068
2007-07-09	1,025	1,050	1,021	1,046	66,500	1,046
2007-07-06	1,025	1,034	1,010	1,026	44,800	1,026
2007-07-05	1,042	1,042	1,030	1,038	42,200	1,038
2007-07-04	1,023	1,043	1,016	1,040	67,200	1,040
2007-07-03	1,002	1,020	999	1,012	82,200	1,012
2007-07-02	1,002	1,003	997	998	35,100	998
2007-06-29	992	1,002	992	997	24,900	997
2007-06-28	992	994	987	990	17,100	990
2007-06-27	993	993	985	986	18,900	986
2007-06-26	996	996	986	991	22,400	991
2007-06-25	996	999	996	996	9,600	996
2007-06-22	996	999	995	997	24,900	997
2007-06-21	990	1,001	990	1,001	24,500	1,001
2007-06-20	996	1,005	992	1,002	47,000	1,002
2007-06-19	991	999	990	996	31,200	996
2007-06-18	988	995	984	991	56,000	991
2007-06-15	968	991	964	989	39,000	989
2007-06-14	961	973	961	968	16,100	968
2007-06-13	955	960	955	958	4,500	958
2007-06-12	965	966	960	961	13,000	961
2007-06-11	974	978	965	965	22,500	965
2007-06-08	967	970	962	969	24,000	969
2007-06-07	960	973	957	966	26,300	966
2007-06-06	972	973	966	969	8,900	969
2007-06-05	972	973	969	973	17,000	973
2007-06-04	964	973	964	972	29,400	972
2007-06-01	956	964	955	957	19,200	957
2007-05-31	955	963	955	958	17,700	958
2007-05-30	952	965	952	956	18,700	956
2007-05-29	941	950	941	950	15,200	950
2007-05-28	941	951	940	946	19,900	946
2007-05-25	955	956	943	948	16,500	948
2007-05-24	957	960	953	956	10,900	956
2007-05-23	969	970	958	958	11,100	958
2007-05-22	945	963	940	957	20,500	957
2007-05-21	934	941	931	941	11,400	941
2007-05-18	940	940	923	925	20,100	925
2007-05-17	955	955	943	949	6,700	949
2007-05-16	956	960	943	945	15,600	945
2007-05-15	963	963	951	952	20,300	952
2007-05-14	980	980	972	973	21,600	973
2007-05-11	977	984	973	975	41,400	975
2007-05-10	988	993	979	982	37,800	982
2007-05-09	980	985	973	983	93,100	983
2007-05-08	947	950	930	950	10,200	950
2007-05-07	948	963	944	950	36,400	950
2007-05-02	909	928	909	927	36,500	927
2007-05-01	881	904	881	903	38,600	903
2007-04-27	888	890	885	886	10,100	886
2007-04-26	880	888	878	888	13,700	888
2007-04-25	880	886	874	881	14,900	881
2007-04-24	883	886	875	878	19,200	878
2007-04-23	875	884	875	879	13,600	879
2007-04-20	878	882	878	880	9,300	880
2007-04-19	888	888	875	880	15,500	880
2007-04-18	890	893	885	888	13,600	888
2007-04-17	892	909	878	881	12,500	881
2007-04-16	882	891	881	890	11,500	890
2007-04-13	888	898	882	882	23,000	882
2007-04-12	888	889	885	886	9,200	886
2007-04-11	900	906	889	889	19,800	889
2007-04-10	894	905	886	905	29,100	905
2007-04-09	901	905	884	884	40,500	884
2007-04-06	921	921	910	911	14,000	911
2007-04-05	931	934	924	924	11,700	924
2007-04-04	938	938	928	928	20,000	928
2007-04-03	912	924	912	918	23,300	918
2007-04-02	933	939	914	914	21,900	914
2007-03-30	927	938	927	932	18,500	932
2007-03-29	920	929	918	927	29,900	927
2007-03-28	946	952	935	937	47,900	937
2007-03-27	970	971	953	957	46,200	957
2007-03-26	996	1,000	990	999	51,900	999
2007-03-23	990	998	986	995	44,700	995
2007-03-22	986	988	982	986	41,200	986
2007-03-20	984	984	977	979	44,600	979
2007-03-19	987	989	981	983	22,100	983
2007-03-16	977	985	977	977	20,400	977
2007-03-15	980	985	977	977	21,900	977
2007-03-14	978	990	970	970	32,100	970
2007-03-13	1,000	1,005	998	998	15,400	998
2007-03-12	1,002	1,004	999	1,002	24,900	1,002
2007-03-09	995	1,004	994	995	35,300	995
2007-03-08	971	994	971	994	33,500	994
2007-03-07	990	990	968	969	33,500	969
2007-03-06	930	965	930	963	39,900	963
2007-03-05	958	959	934	935	56,700	935
2007-03-02	961	969	961	963	42,200	963
2007-03-01	985	987	968	972	40,600	972
2007-02-28	950	981	943	977	71,300	977
2007-02-27	1,013	1,015	1,002	1,007	31,800	1,007
2007-02-26	1,000	1,013	998	1,012	50,600	1,012
2007-02-23	990	997	990	996	20,600	996
2007-02-22	990	996	990	995	30,400	995
2007-02-21	986	993	986	988	13,200	988
2007-02-20	985	992	982	990	22,200	990
2007-02-19	983	993	983	987	30,700	987
2007-02-16	991	997	990	993	25,200	993
2007-02-15	990	998	990	996	30,300	996
2007-02-14	999	999	990	993	22,700	993
2007-02-13	997	1,004	997	997	28,700	997
2007-02-09	995	996	986	993	31,200	993
2007-02-08	1,000	1,005	995	995	37,300	995
2007-02-07	996	1,000	991	995	36,800	995
2007-02-06	973	993	973	992	38,100	992
2007-02-05	967	978	965	973	30,300	973
2007-02-02	969	970	960	968	26,500	968
2007-02-01	950	980	950	973	106,900	973
2007-01-31	930	944	927	941	81,500	941
2007-01-30	900	902	893	900	25,200	900
2007-01-29	890	900	890	897	17,600	897
2007-01-26	891	891	882	887	11,500	887
2007-01-25	902	902	891	891	9,500	891
2007-01-24	902	904	896	901	17,400	901
2007-01-23	900	902	898	900	9,400	900
2007-01-22	894	905	894	902	23,900	902
2007-01-19	884	894	882	888	19,800	888
2007-01-18	881	892	879	882	22,300	882
2007-01-17	878	881	874	879	9,500	879
2007-01-16	872	879	872	877	10,600	877
2007-01-15	868	877	867	875	15,900	875
2007-01-12	860	870	859	864	22,100	864
2007-01-11	862	867	858	859	16,600	859
2007-01-10	877	880	861	863	29,800	863
2007-01-09	870	881	861	874	21,000	874
2007-01-05	893	893	875	878	26,400	878
2007-01-04	892	896	888	893	10,900	893

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