[7619 東証1部] 田中商事 日足 時系列データ

[7619 東証1部] 田中商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29715.00720.00715.00719.0060004312100
2017-05-26719.00720.00712.00717.00114008160400
2017-05-25722.00727.00721.00724.00110007967100
2017-05-24720.00729.00714.00727.002360017112900
2017-05-23720.00721.00718.00720.0073005255500
2017-05-22714.00720.00713.00716.00134009590400
2017-05-19706.00710.00705.00710.0045003187700
2017-05-18698.00706.00698.00701.002820019734000
2017-05-17723.00723.00713.00715.001620011621200
2017-05-16728.00728.00721.00724.001820013199100
2017-05-15737.00737.00723.00733.005080037157600
2017-05-12694.00736.00694.00722.005420039011100
2017-05-11704.00704.00684.00702.002020014077000
2017-05-10705.00708.00704.00705.00104007338600
2017-05-09704.00705.00700.00705.00123008636600
2017-05-08697.00703.00697.00701.00142009942300
2017-05-02695.00698.00694.00697.0099006897500
2017-05-01690.00694.00689.00694.0066004561600
2017-04-28691.00691.00686.00688.0066004546000
2017-04-27688.00690.00687.00687.0088006052400
2017-04-26686.00689.00685.00685.00111007626300
2017-04-25680.00685.00680.00685.0070004782200
2017-04-24684.00684.00674.00678.0078005293200
2017-04-21672.00676.00668.00675.0096006462000
2017-04-20669.00677.00669.00674.0081005456600
2017-04-19674.00680.00668.00668.00117007881900
2017-04-18671.00673.00670.00672.0095006384900
2017-04-17664.00675.00664.00668.00110007363500
2017-04-14665.00670.00664.00665.0092006123200
2017-04-13665.00671.00665.00668.0080005340800
2017-04-12674.00676.00666.00666.0068004536800
2017-04-11672.00675.00671.00671.0070004708800
2017-04-10674.00681.00672.00679.00139009408200
2017-04-07666.00670.00665.00669.002260015079000
2017-04-06676.00676.00666.00668.002300015403000
2017-04-05682.00685.00675.00677.001810012295400
2017-04-04689.00692.00678.00681.002240015350200
2017-04-03687.00694.00687.00688.00138009523700
2017-03-31686.00691.00686.00686.0098006739100
2017-03-30697.00697.00685.00685.00105007218700
2017-03-29694.00699.00693.00694.00113007849300
2017-03-28697.00706.00697.00706.001700011908400
2017-03-27696.00699.00695.00696.002150014970100
2017-03-24700.00701.00697.00698.001980013842700
2017-03-23697.00704.00697.00698.002360016511600
2017-03-22703.00704.00696.00696.002610018239600
2017-03-21700.00710.00698.00703.005690039962400
2017-03-17718.00723.00716.00719.0044003166500
2017-03-16713.00723.00713.00722.00101007258700
2017-03-15724.00725.00715.00724.002440017576500
2017-03-14724.00727.00723.00725.0082005944800
2017-03-13722.00726.00722.00724.0093006735300
2017-03-10722.00724.00718.00722.001430010317500
2017-03-09710.00720.00710.00717.00103007390000
2017-03-08722.00722.00707.00709.001730012317500
2017-03-07721.00725.00721.00721.001710012375300
2017-03-06725.00726.00718.00719.0085006144000
2017-03-03725.00725.00720.00724.00124008969700
2017-03-02725.00728.00723.00726.001940014060600
2017-03-01725.00725.00722.00724.0073005288800
2017-02-28725.00727.00722.00723.001920013911500
2017-02-27720.00721.00715.00720.00103007403400
2017-02-24716.00727.00715.00717.001420010229300
2017-02-23723.00723.00715.00719.0072005172100
2017-02-22725.00725.00721.00722.0074005349100
2017-02-21725.00727.00722.00722.00104007527000
2017-02-20718.00724.00717.00724.00105007575000
2017-02-17716.00720.00715.00720.001970014151900
2017-02-16716.00720.00714.00716.001650011837300
2017-02-15710.00715.00708.00712.001720012242000
2017-02-14704.00707.00703.00706.0087006137200
2017-02-13705.00705.00699.00704.0079005551700
2017-02-10699.00705.00697.00699.00103007213500
2017-02-09699.00702.00695.00697.0080005582800
2017-02-08699.00706.00697.00699.00115008065400
2017-02-07713.00717.00695.00695.003670025901100
2017-02-06708.00713.00707.00713.0077005467300
2017-02-03705.00710.00704.00706.00104007341700
2017-02-02714.00714.00707.00707.0061004327400
2017-02-01711.00715.00710.00710.0098006977800
2017-01-31715.00715.00711.00713.0044003135900
2017-01-30714.00718.00713.00716.00114008157900
2017-01-27717.00719.00713.00713.001770012666800
2017-01-26712.00714.00707.00711.001860013227200
2017-01-25706.00709.00706.00709.0052003676700
2017-01-24705.00708.00703.00706.0081005717400
2017-01-23707.00707.00703.00705.0073005147200
2017-01-20708.00709.00705.00708.0060004243100
2017-01-19709.00710.00701.00707.001850013056100
2017-01-18699.00707.00699.00707.00118008302700
2017-01-17704.00704.00700.00701.0036002525900
2017-01-16698.00703.00697.00703.0046003218300
2017-01-13692.00705.00692.00702.00136009505200
2017-01-12701.00704.00697.00700.00127008897100
2017-01-11703.00703.00698.00702.0080005610100
2017-01-10700.00704.00696.00702.001940013577500
2017-01-06696.00706.00696.00703.001920013476400
2017-01-05700.00703.00699.00700.00114007985400
2017-01-04691.00706.00691.00700.00107007488400
2016-12-30687.00693.00687.00693.0063004346300
2016-12-29698.00698.00692.00697.00103007165300
2016-12-28695.00698.00695.00698.0051003551500
2016-12-27700.00704.00697.00699.001950013651600
2016-12-26703.00703.00697.00699.002320016259600
2016-12-22703.00703.00700.00701.00104007295900
2016-12-21704.00704.00700.00704.00139009756300
2016-12-20695.00702.00695.00702.002280015955700
2016-12-19690.00698.00690.00698.00124008620000
2016-12-16697.00700.00690.00698.001450010089100
2016-12-15700.00701.00696.00697.00125008730500
2016-12-14693.00700.00692.00700.004110028618500
2016-12-13687.00693.00686.00693.003660025246400
2016-12-12690.00690.00686.00688.00128008805800
2016-12-09690.00690.00677.00685.001930013226600
2016-12-08685.00693.00677.00691.005320036437200
2016-12-07682.00686.00676.00685.00136009296700
2016-12-06673.00677.00672.00674.0083005597500
2016-12-05670.00677.00670.00673.0075005045900
2016-12-02680.00682.00679.00679.0087005917800
2016-12-01676.00688.00670.00677.003310022525600
2016-11-30671.00674.00669.00673.00102006851400
2016-11-29673.00674.00670.00672.0048003226400
2016-11-28668.00674.00668.00672.00145009732000
2016-11-25663.00667.00663.00665.001620010774700
2016-11-24659.00665.00659.00662.001710011306500
2016-11-22659.00660.00657.00659.00151009943400
2016-11-21655.00659.00655.00656.00126008268200
2016-11-18652.00659.00652.00654.00120007859600
2016-11-17658.00659.00650.00654.003520023020100
2016-11-16656.00659.00655.00658.0071004666800
2016-11-15656.00663.00654.00654.0087005711000
2016-11-14651.00662.00650.00654.00121007932900
2016-11-11654.00662.00650.00651.00121007917900
2016-11-10652.00669.00652.00654.003200021060200
2016-11-09654.00656.00627.00637.003780024427500
2016-11-08675.00679.00655.00661.002780018495200
2016-11-07672.00681.00672.00677.0049003318800
2016-11-04676.00683.00674.00676.00108007312600
2016-11-02685.00685.00676.00681.00111007556100
2016-11-01689.00693.00687.00688.0074005101000
2016-10-31687.00690.00684.00687.00107007351300
2016-10-28687.00687.00682.00683.00125008543600
2016-10-27688.00688.00680.00686.00141009651500
2016-10-26677.00688.00677.00688.001960013406600
2016-10-25679.00683.00678.00680.0088005990100
2016-10-24685.00685.00678.00681.0090006129700
2016-10-21675.00691.00661.00684.002930019857400
2016-10-20673.00676.00670.00674.0056003772700
2016-10-19673.00676.00670.00673.0061004104100
2016-10-18671.00677.00671.00676.0030002021700
2016-10-17677.00680.00677.00678.0043002920200
2016-10-14674.00683.00671.00681.0080005439000
2016-10-13673.00680.00670.00677.00148009992400
2016-10-12680.00680.00658.00671.002600017354100
2016-10-11683.00684.00681.00682.0041002798700
2016-10-07675.00680.00671.00680.0038002566600
2016-10-06679.00682.00675.00675.00106007198700
2016-10-05671.00677.00671.00675.0086005798600
2016-10-04669.00673.00669.00672.0051003423900
2016-10-03673.00673.00665.00669.0091006088500
2016-09-30670.00671.00665.00666.0053003535200
2016-09-29671.00672.00667.00671.0073004891600
2016-09-28664.00671.00661.00670.0063004201100
2016-09-27669.00675.00661.00675.00135009044700
2016-09-26673.00674.00670.00671.00105007050100
2016-09-23669.00673.00664.00672.001560010434200
2016-09-21661.00667.00657.00667.0076005040000
2016-09-20663.00666.00660.00661.0086005692200
2016-09-16656.00662.00656.00660.00128008407700
2016-09-15670.00670.00654.00656.0085005628400
2016-09-14653.00662.00653.00657.0056003690300
2016-09-13658.00660.00656.00656.0025001644900
2016-09-12655.00658.00653.00656.0081005307600
2016-09-09657.00664.00657.00661.00125008246300
2016-09-08656.00669.00654.00663.001780011762200
2016-09-07652.00657.00651.00656.0088005754500
2016-09-06652.00655.00651.00653.0071004635400
2016-09-05657.00657.00651.00653.0039002553500
2016-09-02650.00658.00650.00656.0018001178800
2016-09-01654.00660.00644.00651.00117007628500
2016-08-31649.00652.00647.00650.0032002079600
2016-08-30647.00650.00645.00650.0088005710900
2016-08-29644.00652.00644.00652.0055003572000
2016-08-26654.00654.00641.00643.0075004832300
2016-08-25649.00652.00649.00651.0048003123700
2016-08-24652.00654.00650.00652.0033002151000
2016-08-23642.00645.00642.00644.0062003992800
2016-08-22640.00645.00640.00643.0054003466300
2016-08-19643.00645.00642.00644.0030001929400
2016-08-18646.00646.00637.00639.00117007499000
2016-08-17655.00655.00645.00647.0090005850400
2016-08-16659.00660.00655.00655.0072004729800
2016-08-15658.00661.00657.00658.0034002240200
2016-08-12655.00656.00652.00656.0038002486500
2016-08-10650.00651.00648.00650.0028001819300
2016-08-09650.00650.00643.00650.0059003816200
2016-08-08655.00655.00650.00651.0040002608100
2016-08-05661.00678.00644.00648.00124008119100
2016-08-04638.00660.00638.00656.00117007641300
2016-08-03647.00647.00638.00638.0071004554700
2016-08-02646.00654.00646.00649.0081005264300
2016-08-01651.00651.00646.00648.0025001622400
2016-07-29641.00651.00641.00650.002600016739300
2016-07-28645.00647.00643.00646.0041002643400
2016-07-27643.00654.00643.00647.0034002206200
2016-07-26653.00653.00639.00643.001750011316100
2016-07-25652.00657.00637.00647.00135008720800
2016-07-22647.00652.00646.00652.0046002982800
2016-07-21650.00653.00647.00653.0045002930500
2016-07-20646.00654.00645.00650.0072004673000
2016-07-19645.00654.00645.00653.001660010786300
2016-07-15647.00655.00643.00646.0065004215700
2016-07-14638.00654.00638.00642.0098006324700
2016-07-13646.00652.00641.00645.0057003685200
2016-07-12637.00646.00637.00639.0095006085000
2016-07-11640.00640.00634.00637.0043002741900
2016-07-08638.00638.00625.00625.0087005482100
2016-07-07633.00633.00627.00630.0063003969800
2016-07-06642.00642.00632.00635.0094005962200
2016-07-05642.00642.00639.00642.0059003780700
2016-07-04652.00653.00645.00647.0048003113700
2016-07-01656.00656.00648.00648.0016001040400
2016-06-30646.00651.00646.00647.0097006286800
2016-06-29642.00646.00639.00641.00125008020000
2016-06-28623.00639.00619.00631.00101006395500
2016-06-27617.00628.00616.00625.00111006886000
2016-06-24659.00659.00616.00617.001920012052600
2016-06-23644.00650.00642.00648.0044002839300
2016-06-22659.00659.00646.00649.0036002335800
2016-06-21644.00658.00643.00652.0079005146500
2016-06-20644.00651.00644.00647.0058003757300
2016-06-17641.00646.00641.00644.0071004570300
2016-06-16637.00648.00628.00635.0012590080571600
2016-06-15660.00662.00656.00656.0039002568600
2016-06-14658.00663.00654.00659.00102006708100
2016-06-13662.00668.00655.00661.001620010735100
2016-06-10669.00670.00656.00662.00120007983800
2016-06-09669.00669.00659.00662.0059003906200
2016-06-08660.00672.00660.00669.0059003930000
2016-06-07663.00672.00661.00663.0065004312900
2016-06-06662.00669.00661.00667.00110007315000
2016-06-03655.00678.00655.00670.0033002200900
2016-06-02673.00673.00662.00662.0037002464500
2016-06-01668.00678.00668.00673.0066004447600
2016-05-31667.00675.00661.00669.001810012074200
2016-05-30667.00672.00667.00669.00109007282100
2016-05-27672.00674.00665.00667.0069004627200
2016-05-26680.00680.00671.00676.0079005340100
2016-05-25676.00679.00672.00677.0057003851000
2016-05-24676.00677.00671.00676.0078005261600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog