7619 田中商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 328 | 330 | 325 | 330 | 2,800 | 330 |
| 2008-12-29 | 312 | 328 | 312 | 324 | 4,700 | 324 |
| 2008-12-26 | 331 | 331 | 315 | 315 | 6,800 | 315 |
| 2008-12-25 | 317 | 322 | 317 | 321 | 3,300 | 321 |
| 2008-12-24 | 313 | 328 | 313 | 318 | 4,000 | 318 |
| 2008-12-22 | 324 | 333 | 312 | 314 | 7,900 | 314 |
| 2008-12-19 | 321 | 325 | 316 | 324 | 5,500 | 324 |
| 2008-12-18 | 322 | 326 | 321 | 321 | 4,700 | 321 |
| 2008-12-17 | 323 | 325 | 318 | 322 | 5,400 | 322 |
| 2008-12-16 | 323 | 323 | 316 | 322 | 1,900 | 322 |
| 2008-12-15 | 326 | 326 | 319 | 323 | 7,800 | 323 |
| 2008-12-12 | 322 | 322 | 310 | 316 | 15,200 | 316 |
| 2008-12-11 | 319 | 319 | 311 | 312 | 4,800 | 312 |
| 2008-12-10 | 304 | 315 | 303 | 312 | 5,500 | 312 |
| 2008-12-09 | 325 | 325 | 307 | 308 | 5,200 | 308 |
| 2008-12-08 | 307 | 310 | 302 | 310 | 8,100 | 310 |
| 2008-12-05 | 298 | 308 | 298 | 302 | 6,100 | 302 |
| 2008-12-04 | 293 | 306 | 291 | 300 | 8,400 | 300 |
| 2008-12-03 | 300 | 304 | 298 | 303 | 4,600 | 303 |
| 2008-12-02 | 299 | 310 | 292 | 306 | 9,100 | 306 |
| 2008-12-01 | 316 | 316 | 302 | 304 | 6,600 | 304 |
| 2008-11-28 | 317 | 321 | 291 | 315 | 10,400 | 315 |
| 2008-11-27 | 311 | 316 | 311 | 316 | 5,500 | 316 |
| 2008-11-26 | 326 | 326 | 309 | 309 | 5,000 | 309 |
| 2008-11-25 | 315 | 324 | 312 | 321 | 4,500 | 321 |
| 2008-11-21 | 300 | 316 | 296 | 316 | 5,900 | 316 |
| 2008-11-20 | 322 | 326 | 310 | 310 | 11,700 | 310 |
| 2008-11-19 | 334 | 336 | 330 | 334 | 10,900 | 334 |
| 2008-11-18 | 332 | 334 | 330 | 333 | 2,800 | 333 |
| 2008-11-17 | 343 | 343 | 330 | 336 | 8,100 | 336 |
| 2008-11-14 | 350 | 350 | 337 | 338 | 2,700 | 338 |
| 2008-11-13 | 341 | 341 | 335 | 336 | 2,800 | 336 |
| 2008-11-12 | 348 | 353 | 348 | 351 | 2,500 | 351 |
| 2008-11-11 | 355 | 363 | 349 | 358 | 8,200 | 358 |
| 2008-11-10 | 352 | 359 | 329 | 352 | 4,200 | 352 |
| 2008-11-07 | 344 | 354 | 338 | 347 | 7,500 | 347 |
| 2008-11-06 | 352 | 352 | 344 | 345 | 6,800 | 345 |
| 2008-11-05 | 340 | 360 | 338 | 354 | 41,700 | 354 |
| 2008-11-04 | 334 | 347 | 334 | 345 | 7,700 | 345 |
| 2008-10-31 | 330 | 334 | 318 | 333 | 12,200 | 333 |
| 2008-10-30 | 290 | 328 | 290 | 328 | 16,100 | 328 |
| 2008-10-29 | 305 | 308 | 287 | 289 | 24,300 | 289 |
| 2008-10-28 | 300 | 305 | 286 | 290 | 24,600 | 290 |
| 2008-10-27 | 326 | 329 | 311 | 312 | 9,800 | 312 |
| 2008-10-24 | 352 | 357 | 325 | 326 | 10,300 | 326 |
| 2008-10-23 | 350 | 360 | 342 | 355 | 13,700 | 355 |
| 2008-10-22 | 377 | 388 | 375 | 376 | 4,700 | 376 |
| 2008-10-21 | 391 | 392 | 379 | 391 | 4,600 | 391 |
| 2008-10-20 | 350 | 375 | 350 | 375 | 10,500 | 375 |
| 2008-10-17 | 375 | 375 | 339 | 350 | 18,600 | 350 |
| 2008-10-16 | 359 | 375 | 339 | 369 | 9,700 | 369 |
| 2008-10-15 | 404 | 404 | 370 | 381 | 10,500 | 381 |
| 2008-10-14 | 404 | 404 | 381 | 394 | 13,200 | 394 |
| 2008-10-10 | 358 | 358 | 325 | 326 | 10,000 | 326 |
| 2008-10-09 | 364 | 367 | 350 | 358 | 6,700 | 358 |
| 2008-10-08 | 395 | 395 | 359 | 360 | 13,100 | 360 |
| 2008-10-07 | 370 | 396 | 370 | 392 | 14,700 | 392 |
| 2008-10-06 | 435 | 435 | 407 | 412 | 10,300 | 412 |
| 2008-10-03 | 460 | 460 | 444 | 445 | 6,000 | 445 |
| 2008-10-02 | 479 | 479 | 460 | 460 | 2,700 | 460 |
| 2008-10-01 | 479 | 479 | 471 | 479 | 4,800 | 479 |
| 2008-09-30 | 480 | 480 | 462 | 469 | 8,600 | 469 |
| 2008-09-29 | 487 | 490 | 481 | 482 | 5,700 | 482 |
| 2008-09-26 | 495 | 495 | 475 | 480 | 10,300 | 480 |
| 2008-09-25 | 501 | 501 | 490 | 495 | 4,500 | 495 |
| 2008-09-24 | 506 | 510 | 501 | 510 | 6,400 | 510 |
| 2008-09-22 | 510 | 512 | 503 | 506 | 8,900 | 506 |
| 2008-09-19 | 501 | 503 | 498 | 503 | 14,800 | 503 |
| 2008-09-18 | 484 | 498 | 484 | 497 | 5,200 | 497 |
| 2008-09-17 | 491 | 498 | 490 | 498 | 4,200 | 498 |
| 2008-09-16 | 493 | 495 | 473 | 490 | 23,200 | 490 |
| 2008-09-12 | 498 | 503 | 498 | 500 | 19,200 | 500 |
| 2008-09-11 | 506 | 510 | 503 | 503 | 3,500 | 503 |
| 2008-09-10 | 503 | 511 | 500 | 508 | 4,900 | 508 |
| 2008-09-09 | 514 | 514 | 507 | 507 | 6,800 | 507 |
| 2008-09-08 | 501 | 514 | 501 | 511 | 5,700 | 511 |
| 2008-09-05 | 498 | 501 | 498 | 500 | 17,200 | 500 |
| 2008-09-04 | 508 | 509 | 502 | 506 | 3,300 | 506 |
| 2008-09-03 | 496 | 514 | 496 | 513 | 10,600 | 513 |
| 2008-09-02 | 496 | 499 | 495 | 495 | 4,700 | 495 |
| 2008-09-01 | 494 | 497 | 491 | 495 | 6,300 | 495 |
| 2008-08-29 | 490 | 496 | 490 | 495 | 6,900 | 495 |
| 2008-08-28 | 488 | 490 | 487 | 490 | 9,200 | 490 |
| 2008-08-27 | 501 | 506 | 498 | 498 | 4,700 | 498 |
| 2008-08-26 | 505 | 505 | 500 | 504 | 3,300 | 504 |
| 2008-08-25 | 505 | 506 | 488 | 501 | 6,600 | 501 |
| 2008-08-22 | 502 | 504 | 499 | 503 | 7,700 | 503 |
| 2008-08-21 | 507 | 507 | 501 | 505 | 4,400 | 505 |
| 2008-08-20 | 504 | 506 | 499 | 501 | 7,100 | 501 |
| 2008-08-19 | 509 | 509 | 503 | 504 | 3,400 | 504 |
| 2008-08-18 | 510 | 514 | 505 | 509 | 4,800 | 509 |
| 2008-08-15 | 509 | 513 | 503 | 512 | 5,100 | 512 |
| 2008-08-14 | 520 | 520 | 504 | 509 | 5,200 | 509 |
| 2008-08-13 | 540 | 540 | 520 | 520 | 8,700 | 520 |
| 2008-08-12 | 541 | 542 | 540 | 540 | 3,700 | 540 |
| 2008-08-11 | 546 | 550 | 539 | 542 | 5,600 | 542 |
| 2008-08-08 | 535 | 545 | 530 | 539 | 7,900 | 539 |
| 2008-08-07 | 548 | 548 | 535 | 536 | 18,900 | 536 |
| 2008-08-06 | 550 | 554 | 548 | 548 | 3,800 | 548 |
| 2008-08-05 | 552 | 553 | 544 | 548 | 5,200 | 548 |
| 2008-08-04 | 556 | 557 | 551 | 552 | 6,300 | 552 |
| 2008-08-01 | 564 | 565 | 556 | 557 | 5,000 | 557 |
| 2008-07-31 | 560 | 565 | 559 | 565 | 5,800 | 565 |
| 2008-07-30 | 556 | 562 | 555 | 559 | 3,600 | 559 |
| 2008-07-29 | 564 | 564 | 555 | 555 | 7,300 | 555 |
| 2008-07-28 | 566 | 567 | 563 | 564 | 3,200 | 564 |
| 2008-07-25 | 577 | 577 | 565 | 566 | 9,200 | 566 |
| 2008-07-24 | 561 | 567 | 561 | 567 | 3,800 | 567 |
| 2008-07-23 | 557 | 564 | 557 | 561 | 5,600 | 561 |
| 2008-07-22 | 557 | 562 | 553 | 562 | 11,300 | 562 |
| 2008-07-18 | 562 | 565 | 560 | 564 | 4,800 | 564 |
| 2008-07-17 | 558 | 563 | 558 | 561 | 7,300 | 561 |
| 2008-07-16 | 563 | 565 | 556 | 557 | 4,000 | 557 |
| 2008-07-15 | 561 | 568 | 561 | 567 | 8,700 | 567 |
| 2008-07-14 | 561 | 565 | 561 | 561 | 5,900 | 561 |
| 2008-07-11 | 564 | 568 | 564 | 564 | 5,200 | 564 |
| 2008-07-10 | 564 | 567 | 564 | 566 | 1,800 | 566 |
| 2008-07-09 | 570 | 575 | 565 | 566 | 11,600 | 566 |
| 2008-07-08 | 578 | 578 | 570 | 570 | 5,500 | 570 |
| 2008-07-07 | 577 | 579 | 577 | 578 | 2,700 | 578 |
| 2008-07-04 | 577 | 577 | 572 | 576 | 5,500 | 576 |
| 2008-07-03 | 577 | 577 | 571 | 574 | 4,200 | 574 |
| 2008-07-02 | 581 | 585 | 580 | 582 | 5,700 | 582 |
| 2008-07-01 | 578 | 582 | 578 | 582 | 1,700 | 582 |
| 2008-06-30 | 585 | 586 | 577 | 580 | 2,500 | 580 |
| 2008-06-27 | 576 | 584 | 576 | 580 | 3,700 | 580 |
| 2008-06-26 | 587 | 592 | 581 | 584 | 9,200 | 584 |
| 2008-06-25 | 578 | 578 | 571 | 572 | 3,600 | 572 |
| 2008-06-24 | 577 | 579 | 573 | 577 | 4,700 | 577 |
| 2008-06-23 | 568 | 576 | 566 | 576 | 5,200 | 576 |
| 2008-06-20 | 569 | 579 | 567 | 573 | 13,700 | 573 |
| 2008-06-19 | 589 | 589 | 579 | 579 | 7,800 | 579 |
| 2008-06-18 | 589 | 593 | 588 | 588 | 2,000 | 588 |
| 2008-06-17 | 594 | 594 | 587 | 588 | 4,300 | 588 |
| 2008-06-16 | 585 | 590 | 585 | 588 | 3,700 | 588 |
| 2008-06-13 | 586 | 591 | 586 | 590 | 15,500 | 590 |
| 2008-06-12 | 597 | 598 | 587 | 598 | 12,300 | 598 |
| 2008-06-11 | 591 | 594 | 585 | 589 | 5,900 | 589 |
| 2008-06-10 | 590 | 594 | 589 | 589 | 3,600 | 589 |
| 2008-06-09 | 597 | 597 | 584 | 589 | 4,500 | 589 |
| 2008-06-06 | 608 | 608 | 604 | 604 | 5,900 | 604 |
| 2008-06-05 | 605 | 606 | 602 | 605 | 2,700 | 605 |
| 2008-06-04 | 601 | 608 | 601 | 608 | 5,200 | 608 |
| 2008-06-03 | 607 | 609 | 600 | 602 | 4,300 | 602 |
| 2008-06-02 | 609 | 609 | 605 | 607 | 10,100 | 607 |
| 2008-05-30 | 595 | 600 | 592 | 597 | 9,300 | 597 |
| 2008-05-29 | 595 | 598 | 595 | 597 | 3,300 | 597 |
| 2008-05-28 | 608 | 608 | 594 | 594 | 8,100 | 594 |
| 2008-05-27 | 593 | 599 | 593 | 599 | 2,000 | 599 |
| 2008-05-26 | 599 | 600 | 592 | 594 | 8,800 | 594 |
| 2008-05-23 | 594 | 610 | 594 | 598 | 8,000 | 598 |
| 2008-05-22 | 596 | 596 | 586 | 593 | 9,700 | 593 |
| 2008-05-21 | 601 | 605 | 598 | 598 | 5,500 | 598 |
| 2008-05-20 | 610 | 613 | 607 | 610 | 4,400 | 610 |
| 2008-05-19 | 613 | 615 | 607 | 615 | 9,200 | 615 |
| 2008-05-16 | 615 | 615 | 600 | 614 | 7,600 | 614 |
| 2008-05-15 | 608 | 615 | 603 | 614 | 8,500 | 614 |
| 2008-05-14 | 588 | 601 | 588 | 601 | 7,700 | 601 |
| 2008-05-13 | 580 | 588 | 579 | 585 | 6,000 | 585 |
| 2008-05-12 | 580 | 582 | 575 | 581 | 4,700 | 581 |
| 2008-05-09 | 601 | 604 | 576 | 580 | 12,900 | 580 |
| 2008-05-08 | 599 | 603 | 596 | 600 | 6,500 | 600 |
| 2008-05-07 | 598 | 603 | 598 | 599 | 9,700 | 599 |
| 2008-05-02 | 576 | 585 | 576 | 585 | 4,800 | 585 |
| 2008-05-01 | 579 | 584 | 574 | 576 | 5,300 | 576 |
| 2008-04-30 | 577 | 585 | 574 | 574 | 11,500 | 574 |
| 2008-04-28 | 577 | 577 | 567 | 577 | 10,100 | 577 |
| 2008-04-25 | 560 | 575 | 560 | 568 | 8,000 | 568 |
| 2008-04-24 | 563 | 567 | 560 | 560 | 3,500 | 560 |
| 2008-04-23 | 564 | 587 | 561 | 564 | 5,700 | 564 |
| 2008-04-22 | 554 | 564 | 554 | 563 | 6,200 | 563 |
| 2008-04-21 | 569 | 574 | 560 | 564 | 5,200 | 564 |
| 2008-04-18 | 560 | 564 | 559 | 563 | 11,500 | 563 |
| 2008-04-17 | 563 | 570 | 557 | 562 | 8,000 | 562 |
| 2008-04-16 | 560 | 562 | 560 | 560 | 7,500 | 560 |
| 2008-04-15 | 564 | 564 | 555 | 559 | 3,100 | 559 |
| 2008-04-14 | 553 | 569 | 553 | 564 | 11,300 | 564 |
| 2008-04-11 | 570 | 575 | 568 | 575 | 2,200 | 575 |
| 2008-04-10 | 574 | 576 | 568 | 568 | 2,900 | 568 |
| 2008-04-09 | 583 | 583 | 573 | 577 | 3,100 | 577 |
| 2008-04-08 | 584 | 586 | 578 | 579 | 10,600 | 579 |
| 2008-04-07 | 582 | 585 | 574 | 580 | 3,500 | 580 |
| 2008-04-04 | 582 | 584 | 578 | 581 | 4,600 | 581 |
| 2008-04-03 | 577 | 580 | 570 | 579 | 12,200 | 579 |
| 2008-04-02 | 580 | 585 | 577 | 577 | 4,800 | 577 |
| 2008-04-01 | 581 | 584 | 571 | 577 | 6,100 | 577 |
| 2008-03-31 | 591 | 592 | 578 | 587 | 6,100 | 587 |
| 2008-03-28 | 594 | 597 | 585 | 592 | 3,400 | 592 |
| 2008-03-27 | 599 | 604 | 578 | 584 | 8,100 | 584 |
| 2008-03-26 | 593 | 608 | 593 | 608 | 7,600 | 608 |
| 2008-03-25 | 598 | 616 | 593 | 607 | 13,000 | 607 |
| 2008-03-24 | 585 | 597 | 585 | 590 | 5,200 | 590 |
| 2008-03-21 | 570 | 587 | 570 | 584 | 7,900 | 584 |
| 2008-03-19 | 585 | 587 | 561 | 570 | 22,100 | 570 |
| 2008-03-18 | 551 | 569 | 545 | 569 | 13,300 | 569 |
| 2008-03-17 | 568 | 568 | 548 | 554 | 15,600 | 554 |
| 2008-03-14 | 590 | 590 | 570 | 574 | 32,600 | 574 |
| 2008-03-13 | 612 | 613 | 591 | 596 | 12,900 | 596 |
| 2008-03-12 | 617 | 620 | 611 | 614 | 9,000 | 614 |
| 2008-03-11 | 601 | 609 | 590 | 607 | 16,400 | 607 |
| 2008-03-10 | 601 | 634 | 600 | 632 | 14,900 | 632 |
| 2008-03-07 | 611 | 615 | 601 | 609 | 4,500 | 609 |
| 2008-03-06 | 618 | 628 | 618 | 621 | 14,700 | 621 |
| 2008-03-05 | 632 | 638 | 616 | 616 | 6,900 | 616 |
| 2008-03-04 | 635 | 635 | 630 | 632 | 11,100 | 632 |
| 2008-03-03 | 636 | 641 | 635 | 635 | 7,300 | 635 |
| 2008-02-29 | 661 | 661 | 656 | 658 | 4,700 | 658 |
| 2008-02-28 | 663 | 663 | 658 | 663 | 9,900 | 663 |
| 2008-02-27 | 674 | 677 | 665 | 667 | 10,600 | 667 |
| 2008-02-26 | 676 | 677 | 655 | 660 | 14,600 | 660 |
| 2008-02-25 | 650 | 673 | 649 | 673 | 9,200 | 673 |
| 2008-02-22 | 653 | 656 | 650 | 656 | 5,700 | 656 |
| 2008-02-21 | 655 | 660 | 651 | 658 | 11,000 | 658 |
| 2008-02-20 | 667 | 667 | 653 | 653 | 5,800 | 653 |
| 2008-02-19 | 684 | 684 | 662 | 665 | 15,800 | 665 |
| 2008-02-18 | 664 | 696 | 664 | 674 | 3,800 | 674 |
| 2008-02-15 | 659 | 671 | 656 | 669 | 8,600 | 669 |
| 2008-02-14 | 643 | 660 | 641 | 660 | 6,400 | 660 |
| 2008-02-13 | 639 | 647 | 635 | 635 | 6,500 | 635 |
| 2008-02-12 | 645 | 645 | 630 | 640 | 10,500 | 640 |
| 2008-02-08 | 663 | 672 | 656 | 660 | 5,000 | 660 |
| 2008-02-07 | 650 | 674 | 643 | 665 | 13,900 | 665 |
| 2008-02-06 | 679 | 679 | 655 | 660 | 9,000 | 660 |
| 2008-02-05 | 686 | 692 | 686 | 689 | 4,100 | 689 |
| 2008-02-04 | 690 | 700 | 690 | 696 | 7,200 | 696 |
| 2008-02-01 | 684 | 697 | 681 | 694 | 6,300 | 694 |
| 2008-01-31 | 669 | 677 | 660 | 677 | 8,800 | 677 |
| 2008-01-30 | 669 | 669 | 658 | 664 | 12,600 | 664 |
| 2008-01-29 | 639 | 650 | 635 | 649 | 6,400 | 649 |
| 2008-01-28 | 638 | 639 | 628 | 632 | 10,500 | 632 |
| 2008-01-25 | 620 | 633 | 611 | 633 | 10,800 | 633 |
| 2008-01-24 | 582 | 610 | 578 | 610 | 13,400 | 610 |
| 2008-01-23 | 575 | 592 | 572 | 579 | 20,200 | 579 |
| 2008-01-22 | 588 | 604 | 569 | 571 | 32,300 | 571 |
| 2008-01-21 | 604 | 604 | 594 | 597 | 17,500 | 597 |
| 2008-01-18 | 600 | 621 | 596 | 605 | 17,600 | 605 |
| 2008-01-17 | 596 | 620 | 595 | 608 | 20,700 | 608 |
| 2008-01-16 | 606 | 621 | 589 | 599 | 36,200 | 599 |
| 2008-01-15 | 670 | 673 | 622 | 622 | 13,900 | 622 |
| 2008-01-11 | 687 | 690 | 665 | 672 | 16,600 | 672 |
| 2008-01-10 | 693 | 706 | 681 | 685 | 8,600 | 685 |
| 2008-01-09 | 650 | 698 | 650 | 694 | 32,600 | 694 |
| 2008-01-08 | 673 | 688 | 673 | 685 | 13,400 | 685 |
| 2008-01-07 | 670 | 682 | 670 | 675 | 10,600 | 675 |
| 2008-01-04 | 700 | 700 | 681 | 683 | 12,200 | 683 |
分割・併合履歴 ： [2003-09-25]1株→1.1株