7619 田中商事(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303483493303369,800336
2009-12-293433463423455,000345
2009-12-283433473423422,800342
2009-12-253493493423438,200343
2009-12-243473493453457,100345
2009-12-223463463453454,800345
2009-12-213483483393464,600346
2009-12-1833334833334111,700341
2009-12-173373383353384,500338
2009-12-163383433353385,600338
2009-12-153353383333383,100338
2009-12-143393413353358,500335
2009-12-113503503403447,300344
2009-12-103393403373382,300338
2009-12-0933634033433712,600337
2009-12-083453523453503,300350
2009-12-073473553473505,400350
2009-12-043513523443453,400345
2009-12-0334635334335112,100351
2009-12-023343463343459,900345
2009-12-013313403313399,000339
2009-11-303253253183259,700325
2009-11-273173263173268,100326
2009-11-263283363223298,600329
2009-11-2533233632032313,200323
2009-11-2436436833233213,900332
2009-11-203583683543554,100355
2009-11-193483663483637,600363
2009-11-183533543503539,000353
2009-11-1735437034536811,900368
2009-11-1637838437037410,700374
2009-11-133964013953964,300396
2009-11-124004053963995,000399
2009-11-1140540739540410,700404
2009-11-104074104024035,300403
2009-11-0939740739740513,100405
2009-11-063983993943943,900394
2009-11-054014053943994,100399
2009-11-043924033894034,300403
2009-11-023963973923969,400396
2009-10-304054134004118,300411
2009-10-2941341340241011,500410
2009-10-2842242239242034,400420
2009-10-2744845244645111,400451
2009-10-264524614514587,600458
2009-10-234494494374474,600447
2009-10-224434484434452,100445
2009-10-214394484394483,300448
2009-10-204384444374444,800444
2009-10-194294384274384,300438
2009-10-164404404154276,800427
2009-10-154314414314365,600436
2009-10-144384384194264,700426
2009-10-134264414264304,100430
2009-10-094174254154254,100425
2009-10-084164294164183,600418
2009-10-074064184064185,200418
2009-10-064104164094166,800416
2009-10-054224264134154,300415
2009-10-024354414224268,200426
2009-10-014414414364373,700437
2009-09-304404444384444,200444
2009-09-294454464404407,200440
2009-09-284514514394516,400451
2009-09-2544845944545111,300451
2009-09-2446346646246611,700466
2009-09-184554584534586,300458
2009-09-174544574544554,000455
2009-09-164544584544573,900457
2009-09-154564594534533,300453
2009-09-144564584534553,900455
2009-09-114634644564578,700457
2009-09-104594644554588,900458
2009-09-094574604554552,200455
2009-09-084634634544555,900455
2009-09-074564624564611,700461
2009-09-044644644554585,600458
2009-09-034624634544616,500461
2009-09-024584654584626,100462
2009-09-014624674574654,700465
2009-08-314704724604646,800464
2009-08-284664694654673,000467
2009-08-274644664644651,600465
2009-08-264634674584675,800467
2009-08-254644664594608,200460
2009-08-244574644564646,200464
2009-08-214534564534559,700455
2009-08-204584604554564,800456
2009-08-194584604544541,800454
2009-08-184554564534553,200455
2009-08-174604644554555,700455
2009-08-144584634584604,200460
2009-08-134534604534587,500458
2009-08-124554614544545,900454
2009-08-114604644564607,600460
2009-08-1045246545246012,200460
2009-08-0745346645346215,800462
2009-08-0646147946146713,700467
2009-08-0546146846146644,200466
2009-08-044644644604616,300461
2009-08-034624634594632,800463
2009-07-314594624574623,000462
2009-07-304554634554594,100459
2009-07-294654654544603,200460
2009-07-284684684604636,400463
2009-07-2745646845646310,600463
2009-07-244694694554619,500461
2009-07-234554584494516,200451
2009-07-224544564504555,500455
2009-07-214524554444507,100450
2009-07-174434484424472,500447
2009-07-164534584424426,700442
2009-07-154534534424494,000449
2009-07-144504534464535,800453
2009-07-134604604494497,100449
2009-07-1044746044546019,200460
2009-07-0946046044745017,600450
2009-07-084714714604628,200462
2009-07-074784784774783,300478
2009-07-064824824764779,100477
2009-07-0345548045347716,400477
2009-07-024674694674696,700469
2009-07-0145347545346215,500462
2009-06-304394514394507,800450
2009-06-294444504414448,700444
2009-06-264384394334396,400439
2009-06-254244294244292,900429
2009-06-244164234164237,600423
2009-06-2341642241642015,700420
2009-06-2244645142543614,800436
2009-06-194444474384407,300440
2009-06-184504504404427,300442
2009-06-174404544404535,100453
2009-06-1646046244644811,700448
2009-06-1546247146047110,500471
2009-06-1246346344846218,700462
2009-06-114584604534533,800453
2009-06-1044245344245311,300453
2009-06-0945545544444412,500444
2009-06-084544584534548,000454
2009-06-054564564434496,800449
2009-06-044404584404576,900457
2009-06-034584584454459,700445
2009-06-0246546545145633,200456
2009-06-014304344254306,900430
2009-05-294224244184209,500420
2009-05-284104204104129,300412
2009-05-274074204074139,600413
2009-05-2640540839940112,400401
2009-05-253984053944006,900400
2009-05-223813973803913,400391
2009-05-213803873803853,400385
2009-05-203803873803866,400386
2009-05-193663773663778,200377
2009-05-183673673613625,800362
2009-05-153633703603639,300363
2009-05-1435337235336113,800361
2009-05-1336137535335350,800353
2009-05-123343373343362,300336
2009-05-113333373333371,900337
2009-05-083373373303332,000333
2009-05-0732833732533517,200335
2009-05-013283333273285,800328
2009-04-303243303233235,000323
2009-04-283213243183195,700319
2009-04-273253253213211,900321
2009-04-243303303213225,000322
2009-04-233143223133204,200320
2009-04-223253283193197,500319
2009-04-213213223183214,100321
2009-04-203193223183221,500322
2009-04-173243243183182,100318
2009-04-163213303213225,600322
2009-04-153233233203202,300320
2009-04-143243253183205,500320
2009-04-1332032732032512,100325
2009-04-103303313303302,900330
2009-04-093293323293294,100329
2009-04-083303323303304,500330
2009-04-073403413403414,200341
2009-04-063373473353415,400341
2009-04-033453453343353,700335
2009-04-023423443353405,500340
2009-04-013373373333373,000337
2009-03-313383383343373,800337
2009-03-303443453383407,300340
2009-03-273343453343429,500342
2009-03-263393403213338,200333
2009-03-2533534833234812,700348
2009-03-2433533933433512,800335
2009-03-233283303283304,200330
2009-03-193403413233234,700323
2009-03-183403413363365,900336
2009-03-173403403353375,900337
2009-03-163433433373405,200340
2009-03-1334034333733814,200338
2009-03-123453453303304,500330
2009-03-113443443393401,500340
2009-03-103343413343382,300338
2009-03-093433453433442,700344
2009-03-063423453413434,300343
2009-03-053273373223376,800337
2009-03-043173223173222,100322
2009-03-033153203153182,100318
2009-03-023253253203251,600325
2009-02-273203253203242,300324
2009-02-263233243153186,800318
2009-02-253123193123192,600319
2009-02-243013103013075,800307
2009-02-233193193123133,100313
2009-02-203223243193192,600319
2009-02-193253253163173,300317
2009-02-183213253203201,600320
2009-02-173233283203261,800326
2009-02-163123283123285,900328
2009-02-133043113043082,300308
2009-02-123053063043042,800304
2009-02-103123143103101,800310
2009-02-093083103083093,500309
2009-02-063263263053134,400313
2009-02-053063233023239,900323
2009-02-043033053003052,200305
2009-02-032903052903023,500302
2009-02-023003052993002,100300
2009-01-303103102983058,500305
2009-01-293103103103104,100310
2009-01-283093103093103,300310
2009-01-273083083043079,000307
2009-01-263083083053065,000306
2009-01-232993012993012,200301
2009-01-223013012982991,700299
2009-01-212983032983002,600300
2009-01-20300305300304700304
2009-01-193043073043061,400306
2009-01-163053082993044,400304
2009-01-153093093043044,800304
2009-01-143063113043114,100311
2009-01-133183183073086,100308
2009-01-093203273203223,300322
2009-01-083313313263263,400326
2009-01-073343343303316,400331
2009-01-063333333263304,000330
2009-01-053303353303322,000332

分割・併合履歴 : [2003-09-25]1株→1.1株