7619 田中商事(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	554	560	553	553	4,100	553
2022-12-29	547	551	547	551	4,400	551
2022-12-28	548	554	548	551	7,800	551
2022-12-27	547	556	547	552	7,100	552
2022-12-26	555	555	546	547	9,200	547
2022-12-23	547	549	545	545	8,300	545
2022-12-22	555	555	548	548	4,000	548
2022-12-21	560	560	548	548	12,700	548
2022-12-20	565	569	561	564	12,000	564
2022-12-19	560	568	557	568	19,700	568
2022-12-16	560	565	560	560	4,900	560
2022-12-15	563	565	562	565	3,200	565
2022-12-14	565	565	562	563	5,400	563
2022-12-13	568	568	562	562	5,000	562
2022-12-12	565	568	562	565	5,800	565
2022-12-09	552	564	551	561	11,200	561
2022-12-08	560	562	557	560	16,000	560
2022-12-07	559	560	557	557	6,400	557
2022-12-06	567	568	562	567	11,300	567
2022-12-05	562	567	560	567	14,000	567
2022-12-02	555	565	555	562	18,400	562
2022-12-01	564	564	555	561	12,200	561
2022-11-30	565	569	564	564	30,300	564
2022-11-29	568	570	565	566	6,600	566
2022-11-28	568	570	566	566	5,200	566
2022-11-25	568	568	562	566	6,900	566
2022-11-24	555	563	553	563	14,100	563
2022-11-22	551	555	549	553	12,100	553
2022-11-21	550	551	547	549	5,600	549
2022-11-18	551	551	545	545	12,600	545
2022-11-17	550	551	549	549	5,800	549
2022-11-16	546	549	546	546	4,800	546
2022-11-15	536	548	536	546	15,300	546
2022-11-14	540	543	536	536	8,000	536
2022-11-11	545	545	535	540	7,200	540
2022-11-10	540	546	540	543	10,700	543
2022-11-09	537	552	530	542	37,100	542
2022-11-08	536	539	532	534	5,900	534
2022-11-07	527	533	527	528	6,100	528
2022-11-04	529	530	526	526	6,700	526
2022-11-02	528	530	525	525	7,700	525
2022-11-01	527	528	522	526	25,100	526
2022-10-31	539	539	526	527	16,200	527
2022-10-28	537	540	527	527	107,900	527
2022-10-27	544	547	540	540	4,500	540
2022-10-26	541	543	539	541	8,100	541
2022-10-25	537	540	534	536	41,800	536
2022-10-24	549	549	538	538	16,300	538
2022-10-21	546	548	543	545	19,800	545
2022-10-20	550	551	542	546	43,100	546
2022-10-19	551	551	548	550	7,000	550
2022-10-18	550	550	547	550	12,400	550
2022-10-17	551	551	547	548	8,100	548
2022-10-14	549	551	547	549	21,100	549
2022-10-13	548	550	547	547	11,700	547
2022-10-12	550	551	548	551	7,100	551
2022-10-11	552	557	548	552	25,400	552
2022-10-07	554	556	553	553	56,000	553
2022-10-06	553	561	553	559	16,600	559
2022-10-05	565	565	554	558	8,000	558
2022-10-04	550	560	550	560	11,200	560
2022-10-03	551	554	549	549	6,100	549
2022-09-30	565	565	554	555	8,400	555
2022-09-29	560	571	553	566	9,000	566
2022-09-28	556	567	553	567	31,000	567
2022-09-27	555	563	552	563	22,400	563
2022-09-26	567	568	551	551	65,600	551
2022-09-22	568	570	567	567	7,500	567
2022-09-21	567	569	567	567	19,000	567
2022-09-20	568	570	567	567	8,200	567
2022-09-16	567	568	567	567	7,700	567
2022-09-15	568	568	567	567	13,500	567
2022-09-14	567	570	567	567	8,100	567
2022-09-13	567	570	567	568	6,000	568
2022-09-12	568	570	567	568	7,400	568
2022-09-09	568	570	568	568	11,200	568
2022-09-08	568	569	567	568	10,500	568
2022-09-07	570	570	567	567	6,500	567
2022-09-06	570	570	567	567	36,800	567
2022-09-05	569	570	568	569	5,400	569
2022-09-02	568	570	568	568	8,400	568
2022-09-01	569	571	568	568	6,600	568
2022-08-31	569	571	568	571	3,500	571
2022-08-30	568	572	568	572	5,900	572
2022-08-29	570	570	567	568	11,000	568
2022-08-26	572	574	572	574	7,100	574
2022-08-25	571	572	568	572	3,500	572
2022-08-24	573	573	566	569	3,800	569
2022-08-23	570	574	567	568	6,000	568
2022-08-22	571	577	570	570	4,700	570
2022-08-19	576	576	571	575	4,300	575
2022-08-18	572	576	572	572	5,900	572
2022-08-17	574	577	574	577	4,700	577
2022-08-16	571	576	570	576	5,900	576
2022-08-15	571	575	568	573	7,900	573
2022-08-12	562	578	562	576	23,800	576
2022-08-10	562	567	561	561	11,900	561
2022-08-09	576	585	561	561	63,800	561
2022-08-08	570	574	567	567	3,500	567
2022-08-05	566	570	566	569	7,700	569
2022-08-04	573	576	566	567	10,300	567
2022-08-03	580	580	573	573	4,400	573
2022-08-02	582	583	581	581	5,900	581
2022-08-01	585	585	581	582	3,700	582
2022-07-29	579	584	579	581	2,100	581
2022-07-28	584	585	579	579	6,800	579
2022-07-27	582	583	581	581	1,600	581
2022-07-26	582	583	579	581	8,400	581
2022-07-25	576	580	575	578	3,400	578
2022-07-22	580	581	576	576	6,400	576
2022-07-21	572	581	572	581	5,200	581
2022-07-20	576	577	572	572	7,900	572
2022-07-19	568	571	568	569	2,300	569
2022-07-15	571	573	567	567	10,700	567
2022-07-14	578	578	571	573	10,400	573
2022-07-13	573	586	573	575	9,400	575
2022-07-12	587	587	576	576	14,000	576
2022-07-11	594	594	586	588	15,100	588
2022-07-08	591	595	589	589	7,600	589
2022-07-07	593	596	591	592	3,600	592
2022-07-06	595	600	594	594	5,100	594
2022-07-05	597	603	595	597	6,500	597
2022-07-04	594	599	591	599	5,600	599
2022-07-01	588	592	588	592	3,200	592
2022-06-30	605	605	588	588	13,900	588
2022-06-29	590	610	590	610	14,100	610
2022-06-28	593	596	591	596	2,400	596
2022-06-27	594	594	590	593	2,900	593
2022-06-24	598	599	587	587	6,800	587
2022-06-23	598	598	590	595	7,700	595
2022-06-22	592	599	581	597	13,300	597
2022-06-21	574	596	571	582	27,900	582
2022-06-20	589	589	564	564	9,400	564
2022-06-17	587	589	586	586	7,800	586
2022-06-16	594	597	589	591	6,700	591
2022-06-15	595	597	590	593	11,400	593
2022-06-14	600	601	595	595	7,400	595
2022-06-13	602	603	600	600	9,700	600
2022-06-10	607	608	603	603	10,600	603
2022-06-09	609	611	607	607	6,900	607
2022-06-08	623	623	607	608	15,400	608
2022-06-07	623	623	618	618	4,200	618
2022-06-06	621	622	619	622	3,500	622
2022-06-03	625	625	622	623	5,500	623
2022-06-02	623	625	623	623	3,300	623
2022-06-01	615	624	615	623	3,500	623
2022-05-31	623	625	621	623	3,600	623
2022-05-30	622	625	615	625	17,400	625
2022-05-27	621	621	616	621	2,900	621
2022-05-26	620	623	611	611	7,800	611
2022-05-25	617	617	613	616	2,000	616
2022-05-24	613	614	611	614	1,800	614
2022-05-23	614	616	610	616	4,200	616
2022-05-20	611	612	605	612	2,800	612
2022-05-19	602	610	602	608	1,800	608
2022-05-18	602	612	602	608	1,000	608
2022-05-17	614	614	602	602	6,800	602
2022-05-16	613	615	607	611	2,100	611
2022-05-13	600	607	600	607	3,600	607
2022-05-12	602	608	600	600	5,300	600
2022-05-11	600	618	600	610	11,200	610
2022-05-10	602	603	600	601	6,400	601
2022-05-09	606	606	602	602	4,600	602
2022-05-06	608	612	605	605	5,100	605
2022-05-02	605	617	605	608	5,800	608
2022-04-28	609	610	605	610	3,000	610
2022-04-27	604	610	604	604	18,100	604
2022-04-26	605	615	605	607	4,800	607
2022-04-25	620	620	606	606	4,700	606
2022-04-22	616	624	616	620	1,000	620
2022-04-21	622	622	616	619	4,400	619
2022-04-20	625	625	616	618	2,600	618
2022-04-19	619	623	616	617	3,400	617
2022-04-18	620	623	617	617	2,300	617
2022-04-15	623	625	615	615	3,600	615
2022-04-14	620	630	620	623	4,700	623
2022-04-13	623	630	615	620	9,500	620
2022-04-12	626	627	625	626	2,600	626
2022-04-11	623	639	623	625	4,400	625
2022-04-08	632	642	621	641	6,700	641
2022-04-07	642	642	621	627	4,000	627
2022-04-06	646	648	643	646	3,700	646
2022-04-05	651	651	646	646	2,600	646
2022-04-04	655	655	650	651	3,300	651
2022-04-01	654	654	649	649	2,600	649
2022-03-31	652	655	651	653	5,000	653
2022-03-30	661	661	654	659	5,800	659
2022-03-29	661	668	658	668	6,700	668
2022-03-28	663	663	653	660	4,800	660
2022-03-25	665	665	661	661	3,700	661
2022-03-24	661	663	654	663	8,200	663
2022-03-23	659	660	654	660	7,600	660
2022-03-22	655	656	651	656	7,600	656
2022-03-18	647	655	645	655	6,100	655
2022-03-17	641	647	641	647	7,700	647
2022-03-16	635	636	633	636	3,500	636
2022-03-15	625	635	623	635	8,100	635
2022-03-14	612	620	606	620	3,400	620
2022-03-11	606	614	606	610	9,400	610
2022-03-10	613	624	613	624	6,400	624
2022-03-09	614	624	600	600	6,900	600
2022-03-08	625	630	619	622	8,400	622
2022-03-07	631	632	625	625	5,600	625
2022-03-04	638	638	630	630	3,100	630
2022-03-03	637	637	632	634	2,700	634
2022-03-02	633	640	632	632	2,900	632
2022-03-01	643	651	641	641	5,200	641
2022-02-28	646	646	639	639	3,500	639
2022-02-25	653	653	642	644	2,600	644
2022-02-24	640	641	636	641	3,900	641
2022-02-22	643	643	640	640	2,900	640
2022-02-21	647	648	643	643	1,900	643
2022-02-18	648	649	646	649	1,400	649
2022-02-17	653	654	647	650	1,400	650
2022-02-16	650	652	650	651	2,700	651
2022-02-15	650	651	647	650	2,300	650
2022-02-14	652	652	647	650	3,300	650
2022-02-10	650	654	650	651	2,600	651
2022-02-09	648	649	645	649	3,900	649
2022-02-08	645	648	645	646	1,800	646
2022-02-07	648	651	641	645	3,200	645
2022-02-04	656	656	647	648	3,000	648
2022-02-03	648	652	645	649	2,900	649
2022-02-02	635	647	635	645	3,100	645
2022-02-01	640	641	633	635	3,300	635
2022-01-31	636	641	635	641	1,300	641
2022-01-28	636	636	632	636	2,700	636
2022-01-27	642	642	629	630	7,900	630
2022-01-26	641	641	632	632	6,600	632
2022-01-25	632	635	631	631	3,600	631
2022-01-24	623	636	623	632	8,500	632
2022-01-21	627	636	625	632	4,300	632
2022-01-20	634	637	632	632	2,000	632
2022-01-19	640	640	630	630	4,400	630
2022-01-18	644	644	640	640	1,600	640
2022-01-17	645	645	643	645	900	645
2022-01-14	646	651	644	646	7,500	646
2022-01-13	655	655	646	646	1,900	646
2022-01-12	647	651	646	651	3,900	651
2022-01-11	648	648	641	642	2,100	642
2022-01-07	642	645	633	641	6,300	641
2022-01-06	644	650	640	643	3,800	643
2022-01-05	660	660	650	655	4,200	655
2022-01-04	642	651	640	651	3,100	651

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