7619 田中商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 718 | 722 | 715 | 720 | 6,700 | 720 |
| 2015-12-29 | 719 | 723 | 716 | 723 | 7,900 | 723 |
| 2015-12-28 | 708 | 719 | 705 | 719 | 12,100 | 719 |
| 2015-12-25 | 707 | 707 | 686 | 695 | 23,500 | 695 |
| 2015-12-24 | 707 | 709 | 700 | 701 | 10,600 | 701 |
| 2015-12-22 | 704 | 705 | 701 | 702 | 11,100 | 702 |
| 2015-12-21 | 704 | 710 | 701 | 703 | 19,400 | 703 |
| 2015-12-18 | 719 | 719 | 712 | 712 | 4,500 | 712 |
| 2015-12-17 | 715 | 721 | 715 | 716 | 7,500 | 716 |
| 2015-12-16 | 711 | 715 | 708 | 710 | 10,600 | 710 |
| 2015-12-15 | 718 | 721 | 710 | 710 | 7,100 | 710 |
| 2015-12-14 | 715 | 715 | 707 | 714 | 8,600 | 714 |
| 2015-12-11 | 705 | 718 | 705 | 718 | 17,800 | 718 |
| 2015-12-10 | 712 | 720 | 709 | 713 | 13,100 | 713 |
| 2015-12-09 | 725 | 727 | 713 | 713 | 18,400 | 713 |
| 2015-12-08 | 724 | 724 | 717 | 720 | 7,500 | 720 |
| 2015-12-07 | 730 | 730 | 723 | 724 | 9,100 | 724 |
| 2015-12-04 | 722 | 727 | 721 | 724 | 12,400 | 724 |
| 2015-12-03 | 724 | 729 | 724 | 729 | 6,400 | 729 |
| 2015-12-02 | 721 | 730 | 721 | 724 | 21,000 | 724 |
| 2015-12-01 | 718 | 724 | 717 | 721 | 15,300 | 721 |
| 2015-11-30 | 715 | 718 | 709 | 718 | 7,700 | 718 |
| 2015-11-27 | 716 | 718 | 713 | 718 | 7,700 | 718 |
| 2015-11-26 | 721 | 721 | 708 | 716 | 8,900 | 716 |
| 2015-11-25 | 712 | 715 | 708 | 712 | 9,900 | 712 |
| 2015-11-24 | 706 | 712 | 705 | 712 | 12,000 | 712 |
| 2015-11-20 | 706 | 707 | 702 | 706 | 7,100 | 706 |
| 2015-11-19 | 710 | 710 | 702 | 706 | 11,300 | 706 |
| 2015-11-18 | 712 | 713 | 704 | 708 | 15,300 | 708 |
| 2015-11-17 | 714 | 714 | 710 | 712 | 9,400 | 712 |
| 2015-11-16 | 710 | 711 | 704 | 707 | 8,700 | 707 |
| 2015-11-13 | 715 | 717 | 704 | 714 | 11,800 | 714 |
| 2015-11-12 | 716 | 717 | 708 | 715 | 32,400 | 715 |
| 2015-11-11 | 706 | 717 | 705 | 713 | 10,400 | 713 |
| 2015-11-10 | 713 | 714 | 707 | 710 | 15,100 | 710 |
| 2015-11-09 | 705 | 717 | 702 | 713 | 47,900 | 713 |
| 2015-11-06 | 695 | 699 | 692 | 695 | 22,100 | 695 |
| 2015-11-05 | 700 | 701 | 689 | 695 | 14,600 | 695 |
| 2015-11-04 | 694 | 699 | 694 | 698 | 6,300 | 698 |
| 2015-11-02 | 695 | 705 | 688 | 692 | 14,700 | 692 |
| 2015-10-30 | 701 | 701 | 696 | 699 | 15,100 | 699 |
| 2015-10-29 | 704 | 707 | 701 | 701 | 12,700 | 701 |
| 2015-10-28 | 701 | 704 | 701 | 704 | 6,400 | 704 |
| 2015-10-27 | 705 | 706 | 699 | 702 | 8,700 | 702 |
| 2015-10-26 | 700 | 708 | 696 | 702 | 32,600 | 702 |
| 2015-10-23 | 701 | 705 | 700 | 702 | 11,200 | 702 |
| 2015-10-22 | 694 | 700 | 694 | 695 | 5,000 | 695 |
| 2015-10-21 | 690 | 694 | 689 | 694 | 8,200 | 694 |
| 2015-10-20 | 690 | 701 | 689 | 690 | 5,000 | 690 |
| 2015-10-19 | 696 | 699 | 692 | 696 | 6,200 | 696 |
| 2015-10-16 | 700 | 703 | 693 | 699 | 15,900 | 699 |
| 2015-10-15 | 686 | 695 | 686 | 694 | 4,200 | 694 |
| 2015-10-14 | 689 | 699 | 683 | 689 | 13,300 | 689 |
| 2015-10-13 | 693 | 697 | 689 | 696 | 5,600 | 696 |
| 2015-10-09 | 693 | 700 | 693 | 700 | 6,600 | 700 |
| 2015-10-08 | 687 | 697 | 687 | 693 | 10,800 | 693 |
| 2015-10-07 | 682 | 685 | 680 | 685 | 7,200 | 685 |
| 2015-10-06 | 686 | 689 | 682 | 686 | 8,000 | 686 |
| 2015-10-05 | 679 | 686 | 679 | 683 | 9,600 | 683 |
| 2015-10-02 | 674 | 679 | 671 | 678 | 3,800 | 678 |
| 2015-10-01 | 682 | 683 | 656 | 679 | 7,900 | 679 |
| 2015-09-30 | 668 | 680 | 668 | 677 | 8,200 | 677 |
| 2015-09-29 | 686 | 686 | 662 | 662 | 11,900 | 662 |
| 2015-09-28 | 696 | 699 | 684 | 693 | 16,800 | 693 |
| 2015-09-25 | 693 | 705 | 687 | 697 | 15,200 | 697 |
| 2015-09-24 | 704 | 706 | 692 | 693 | 13,900 | 693 |
| 2015-09-18 | 705 | 709 | 691 | 704 | 21,400 | 704 |
| 2015-09-17 | 703 | 707 | 700 | 706 | 18,200 | 706 |
| 2015-09-16 | 681 | 702 | 681 | 701 | 30,000 | 701 |
| 2015-09-15 | 681 | 684 | 666 | 676 | 138,300 | 676 |
| 2015-09-14 | 677 | 684 | 672 | 673 | 10,800 | 673 |
| 2015-09-11 | 668 | 673 | 665 | 672 | 21,600 | 672 |
| 2015-09-10 | 661 | 667 | 657 | 667 | 5,800 | 667 |
| 2015-09-09 | 657 | 669 | 655 | 669 | 16,100 | 669 |
| 2015-09-08 | 658 | 661 | 648 | 649 | 7,700 | 649 |
| 2015-09-07 | 650 | 662 | 647 | 654 | 15,900 | 654 |
| 2015-09-04 | 673 | 678 | 650 | 654 | 27,900 | 654 |
| 2015-09-03 | 669 | 680 | 667 | 667 | 10,200 | 667 |
| 2015-09-02 | 669 | 678 | 666 | 666 | 10,600 | 666 |
| 2015-09-01 | 692 | 692 | 675 | 678 | 11,900 | 678 |
| 2015-08-31 | 700 | 700 | 685 | 692 | 9,800 | 692 |
| 2015-08-28 | 707 | 707 | 696 | 700 | 15,000 | 700 |
| 2015-08-27 | 687 | 693 | 684 | 686 | 21,800 | 686 |
| 2015-08-26 | 670 | 677 | 649 | 677 | 29,200 | 677 |
| 2015-08-25 | 624 | 682 | 624 | 650 | 58,100 | 650 |
| 2015-08-24 | 686 | 696 | 671 | 671 | 73,500 | 671 |
| 2015-08-21 | 704 | 709 | 694 | 694 | 42,800 | 694 |
| 2015-08-20 | 713 | 716 | 712 | 712 | 14,100 | 712 |
| 2015-08-19 | 725 | 725 | 718 | 719 | 19,200 | 719 |
| 2015-08-18 | 718 | 728 | 705 | 724 | 28,600 | 724 |
| 2015-08-17 | 702 | 720 | 702 | 715 | 25,800 | 715 |
| 2015-08-14 | 713 | 719 | 712 | 715 | 14,500 | 715 |
| 2015-08-13 | 714 | 722 | 710 | 715 | 22,100 | 715 |
| 2015-08-12 | 724 | 725 | 715 | 718 | 19,800 | 718 |
| 2015-08-11 | 719 | 728 | 719 | 725 | 30,600 | 725 |
| 2015-08-10 | 715 | 717 | 700 | 717 | 40,200 | 717 |
| 2015-08-07 | 712 | 718 | 691 | 718 | 98,900 | 718 |
| 2015-08-06 | 772 | 782 | 721 | 727 | 81,100 | 727 |
| 2015-08-05 | 780 | 780 | 765 | 772 | 7,800 | 772 |
| 2015-08-04 | 777 | 778 | 766 | 768 | 9,800 | 768 |
| 2015-08-03 | 773 | 777 | 760 | 770 | 20,700 | 770 |
| 2015-07-31 | 769 | 774 | 763 | 773 | 13,100 | 773 |
| 2015-07-30 | 760 | 775 | 760 | 761 | 10,400 | 761 |
| 2015-07-29 | 760 | 770 | 753 | 757 | 13,200 | 757 |
| 2015-07-28 | 757 | 764 | 746 | 759 | 20,600 | 759 |
| 2015-07-27 | 784 | 784 | 760 | 764 | 45,200 | 764 |
| 2015-07-24 | 795 | 795 | 779 | 784 | 22,300 | 784 |
| 2015-07-23 | 796 | 796 | 789 | 794 | 13,500 | 794 |
| 2015-07-22 | 802 | 802 | 794 | 794 | 10,200 | 794 |
| 2015-07-21 | 808 | 808 | 795 | 801 | 30,000 | 801 |
| 2015-07-17 | 805 | 805 | 793 | 798 | 30,300 | 798 |
| 2015-07-16 | 803 | 814 | 798 | 804 | 51,200 | 804 |
| 2015-07-15 | 766 | 825 | 766 | 795 | 176,100 | 795 |
| 2015-07-14 | 763 | 768 | 762 | 763 | 8,200 | 763 |
| 2015-07-13 | 742 | 755 | 742 | 754 | 13,300 | 754 |
| 2015-07-10 | 744 | 749 | 736 | 741 | 11,800 | 741 |
| 2015-07-09 | 732 | 744 | 714 | 741 | 46,400 | 741 |
| 2015-07-08 | 773 | 776 | 744 | 747 | 25,900 | 747 |
| 2015-07-07 | 767 | 780 | 766 | 773 | 15,600 | 773 |
| 2015-07-06 | 771 | 773 | 764 | 764 | 13,200 | 764 |
| 2015-07-03 | 777 | 778 | 767 | 770 | 10,800 | 770 |
| 2015-07-02 | 777 | 781 | 773 | 775 | 16,600 | 775 |
| 2015-07-01 | 769 | 774 | 768 | 771 | 9,300 | 771 |
| 2015-06-30 | 760 | 775 | 760 | 765 | 11,500 | 765 |
| 2015-06-29 | 761 | 775 | 752 | 764 | 28,200 | 764 |
| 2015-06-26 | 781 | 782 | 773 | 779 | 8,400 | 779 |
| 2015-06-25 | 781 | 784 | 772 | 782 | 16,700 | 782 |
| 2015-06-24 | 785 | 785 | 781 | 783 | 20,100 | 783 |
| 2015-06-23 | 776 | 787 | 776 | 783 | 43,500 | 783 |
| 2015-06-22 | 774 | 778 | 769 | 772 | 18,900 | 772 |
| 2015-06-19 | 773 | 779 | 771 | 771 | 11,500 | 771 |
| 2015-06-18 | 781 | 781 | 768 | 773 | 15,400 | 773 |
| 2015-06-17 | 785 | 787 | 782 | 783 | 29,700 | 783 |
| 2015-06-16 | 790 | 791 | 779 | 780 | 41,700 | 780 |
| 2015-06-15 | 762 | 783 | 762 | 778 | 42,400 | 778 |
| 2015-06-12 | 760 | 762 | 756 | 761 | 21,000 | 761 |
| 2015-06-11 | 753 | 762 | 753 | 760 | 16,700 | 760 |
| 2015-06-10 | 752 | 759 | 751 | 752 | 23,500 | 752 |
| 2015-06-09 | 769 | 770 | 759 | 759 | 65,100 | 759 |
| 2015-06-08 | 772 | 773 | 768 | 770 | 23,400 | 770 |
| 2015-06-05 | 762 | 772 | 762 | 768 | 33,100 | 768 |
| 2015-06-04 | 765 | 768 | 762 | 763 | 23,100 | 763 |
| 2015-06-03 | 762 | 767 | 761 | 764 | 12,300 | 764 |
| 2015-06-02 | 769 | 769 | 762 | 766 | 18,300 | 766 |
| 2015-06-01 | 755 | 770 | 755 | 765 | 42,000 | 765 |
| 2015-05-29 | 750 | 755 | 747 | 750 | 37,000 | 750 |
| 2015-05-28 | 751 | 758 | 748 | 749 | 39,200 | 749 |
| 2015-05-27 | 742 | 751 | 742 | 749 | 27,800 | 749 |
| 2015-05-26 | 751 | 751 | 742 | 745 | 20,600 | 745 |
| 2015-05-25 | 741 | 750 | 741 | 748 | 30,700 | 748 |
| 2015-05-22 | 743 | 744 | 735 | 740 | 15,300 | 740 |
| 2015-05-21 | 745 | 749 | 741 | 743 | 15,300 | 743 |
| 2015-05-20 | 750 | 751 | 730 | 743 | 21,200 | 743 |
| 2015-05-19 | 740 | 752 | 738 | 748 | 36,400 | 748 |
| 2015-05-18 | 744 | 744 | 732 | 738 | 25,900 | 738 |
| 2015-05-15 | 730 | 734 | 729 | 730 | 17,000 | 730 |
| 2015-05-14 | 733 | 740 | 727 | 733 | 33,400 | 733 |
| 2015-05-13 | 760 | 765 | 720 | 735 | 88,500 | 735 |
| 2015-05-12 | 695 | 741 | 690 | 741 | 106,400 | 741 |
| 2015-05-11 | 692 | 693 | 687 | 689 | 15,700 | 689 |
| 2015-05-08 | 691 | 693 | 683 | 689 | 13,000 | 689 |
| 2015-05-07 | 687 | 687 | 685 | 685 | 7,400 | 685 |
| 2015-05-01 | 688 | 688 | 682 | 685 | 9,500 | 685 |
| 2015-04-30 | 689 | 692 | 683 | 688 | 13,100 | 688 |
| 2015-04-28 | 690 | 692 | 687 | 689 | 12,200 | 689 |
| 2015-04-27 | 689 | 691 | 686 | 690 | 8,100 | 690 |
| 2015-04-24 | 694 | 694 | 688 | 689 | 6,900 | 689 |
| 2015-04-23 | 688 | 691 | 688 | 690 | 5,200 | 690 |
| 2015-04-22 | 690 | 691 | 685 | 686 | 9,100 | 686 |
| 2015-04-21 | 691 | 691 | 683 | 687 | 10,200 | 687 |
| 2015-04-20 | 681 | 690 | 681 | 684 | 14,800 | 684 |
| 2015-04-17 | 688 | 689 | 686 | 687 | 60,500 | 687 |
| 2015-04-16 | 687 | 687 | 685 | 687 | 4,200 | 687 |
| 2015-04-15 | 691 | 691 | 681 | 687 | 11,500 | 687 |
| 2015-04-14 | 685 | 691 | 685 | 690 | 7,600 | 690 |
| 2015-04-13 | 687 | 691 | 687 | 688 | 10,300 | 688 |
| 2015-04-10 | 685 | 689 | 682 | 689 | 10,800 | 689 |
| 2015-04-09 | 683 | 688 | 682 | 684 | 9,300 | 684 |
| 2015-04-08 | 686 | 691 | 683 | 685 | 9,700 | 685 |
| 2015-04-07 | 682 | 687 | 682 | 686 | 9,800 | 686 |
| 2015-04-06 | 682 | 691 | 682 | 684 | 5,900 | 684 |
| 2015-04-03 | 688 | 691 | 684 | 691 | 6,100 | 691 |
| 2015-04-02 | 682 | 690 | 680 | 688 | 11,100 | 688 |
| 2015-04-01 | 685 | 686 | 679 | 679 | 11,200 | 679 |
| 2015-03-31 | 684 | 686 | 678 | 681 | 7,300 | 681 |
| 2015-03-30 | 683 | 685 | 678 | 681 | 14,700 | 681 |
| 2015-03-27 | 690 | 694 | 681 | 683 | 14,500 | 683 |
| 2015-03-26 | 693 | 697 | 693 | 696 | 23,900 | 696 |
| 2015-03-25 | 697 | 697 | 694 | 695 | 18,600 | 695 |
| 2015-03-24 | 698 | 699 | 696 | 697 | 11,000 | 697 |
| 2015-03-23 | 699 | 699 | 695 | 698 | 14,600 | 698 |
| 2015-03-20 | 695 | 700 | 695 | 699 | 8,100 | 699 |
| 2015-03-19 | 699 | 700 | 696 | 698 | 7,700 | 698 |
| 2015-03-18 | 699 | 700 | 697 | 697 | 7,200 | 697 |
| 2015-03-17 | 702 | 702 | 698 | 700 | 10,000 | 700 |
| 2015-03-16 | 698 | 700 | 694 | 698 | 9,900 | 698 |
| 2015-03-13 | 695 | 697 | 691 | 694 | 24,800 | 694 |
| 2015-03-12 | 694 | 701 | 693 | 697 | 15,900 | 697 |
| 2015-03-11 | 690 | 694 | 690 | 690 | 4,000 | 690 |
| 2015-03-10 | 693 | 695 | 685 | 695 | 10,100 | 695 |
| 2015-03-09 | 691 | 695 | 690 | 695 | 3,200 | 695 |
| 2015-03-06 | 694 | 696 | 692 | 692 | 3,700 | 692 |
| 2015-03-05 | 687 | 694 | 687 | 692 | 2,300 | 692 |
| 2015-03-04 | 694 | 694 | 683 | 689 | 11,800 | 689 |
| 2015-03-03 | 697 | 700 | 685 | 695 | 14,900 | 695 |
| 2015-03-02 | 700 | 700 | 696 | 699 | 10,900 | 699 |
| 2015-02-27 | 700 | 700 | 697 | 698 | 9,200 | 698 |
| 2015-02-26 | 699 | 700 | 697 | 700 | 7,300 | 700 |
| 2015-02-25 | 698 | 699 | 696 | 696 | 4,800 | 696 |
| 2015-02-24 | 692 | 698 | 692 | 696 | 6,900 | 696 |
| 2015-02-23 | 699 | 699 | 694 | 695 | 29,600 | 695 |
| 2015-02-20 | 696 | 698 | 690 | 695 | 7,600 | 695 |
| 2015-02-19 | 698 | 701 | 690 | 692 | 19,600 | 692 |
| 2015-02-18 | 700 | 701 | 694 | 694 | 15,300 | 694 |
| 2015-02-17 | 693 | 702 | 693 | 697 | 27,100 | 697 |
| 2015-02-16 | 695 | 699 | 693 | 695 | 10,300 | 695 |
| 2015-02-13 | 702 | 702 | 691 | 694 | 21,200 | 694 |
| 2015-02-12 | 699 | 703 | 698 | 701 | 37,600 | 701 |
| 2015-02-10 | 688 | 696 | 688 | 696 | 20,300 | 696 |
| 2015-02-09 | 684 | 688 | 682 | 687 | 22,500 | 687 |
| 2015-02-06 | 676 | 684 | 673 | 680 | 39,700 | 680 |
| 2015-02-05 | 670 | 678 | 669 | 672 | 5,900 | 672 |
| 2015-02-04 | 668 | 670 | 665 | 670 | 8,300 | 670 |
| 2015-02-03 | 664 | 665 | 661 | 662 | 8,400 | 662 |
| 2015-02-02 | 669 | 674 | 661 | 663 | 7,200 | 663 |
| 2015-01-30 | 669 | 678 | 669 | 670 | 5,900 | 670 |
| 2015-01-29 | 670 | 672 | 667 | 669 | 6,300 | 669 |
| 2015-01-28 | 671 | 674 | 666 | 672 | 6,500 | 672 |
| 2015-01-27 | 672 | 675 | 667 | 671 | 5,500 | 671 |
| 2015-01-26 | 670 | 672 | 664 | 668 | 7,900 | 668 |
| 2015-01-23 | 668 | 671 | 664 | 668 | 9,200 | 668 |
| 2015-01-22 | 672 | 672 | 665 | 667 | 4,800 | 667 |
| 2015-01-21 | 673 | 673 | 667 | 667 | 3,300 | 667 |
| 2015-01-20 | 669 | 673 | 667 | 673 | 4,200 | 673 |
| 2015-01-19 | 672 | 672 | 666 | 669 | 3,600 | 669 |
| 2015-01-16 | 671 | 674 | 666 | 670 | 6,900 | 670 |
| 2015-01-15 | 663 | 688 | 661 | 676 | 11,800 | 676 |
| 2015-01-14 | 667 | 670 | 663 | 667 | 4,300 | 667 |
| 2015-01-13 | 664 | 671 | 664 | 667 | 9,200 | 667 |
| 2015-01-09 | 673 | 675 | 671 | 675 | 6,100 | 675 |
| 2015-01-08 | 667 | 676 | 666 | 671 | 11,700 | 671 |
| 2015-01-07 | 667 | 678 | 665 | 668 | 9,400 | 668 |
| 2015-01-06 | 680 | 681 | 670 | 672 | 12,400 | 672 |
| 2015-01-05 | 679 | 688 | 679 | 682 | 5,000 | 682 |
分割・併合履歴 ： [2003-09-25]1株→1.1株