[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 
2017-11-17761.00771.00761.00764.00109008346600
2017-11-16751.00764.00751.00755.003000022725800
2017-11-15781.00781.00750.00756.003560027165700
2017-11-14787.00787.00781.00785.0088006896000
2017-11-13791.00791.00780.00789.0053004159000
2017-11-10780.00795.00780.00792.002230017628700
2017-11-09788.00803.00783.00792.001640013018100
2017-11-08784.00792.00783.00790.001800014189300
2017-11-07761.00790.00761.00784.003250025212400
2017-11-06795.00821.00761.00770.0011280089797700
2017-11-02809.00809.00791.00795.003200025538100
2017-11-01800.00808.00800.00808.003070024701700
2017-10-31797.00807.00793.00799.003280026258500
2017-10-30783.00798.00783.00798.005940046972100
2017-10-27777.00784.00775.00779.001830014279100
2017-10-26772.00780.00769.00776.003670028414400
2017-10-25770.00773.00769.00772.002010015496300
2017-10-24768.00772.00765.00768.001780013683200
2017-10-23773.00773.00764.00772.00129009939400
2017-10-20767.00768.00763.00768.0082006284800
2017-10-19768.00773.00765.00766.003110023902000
2017-10-18765.00770.00765.00768.0086006599000
2017-10-17768.00770.00764.00768.001840014122400
2017-10-16770.00774.00768.00768.002160016646300
2017-10-13772.00774.00750.00771.003130024018500
2017-10-12775.00775.00770.00772.00127009799200
2017-10-11770.00775.00770.00774.001300010038100
2017-10-10763.00775.00763.00773.002380018321500
2017-10-06762.00764.00760.00763.001360010360700
2017-10-05765.00766.00760.00760.00113008612700
2017-10-04759.00764.00757.00762.001570011949000
2017-10-03755.00763.00754.00758.001330010085700
2017-10-02750.00755.00748.00754.001920014408800
2017-09-29754.00754.00750.00751.0055004132500
2017-09-28750.00755.00750.00754.00103007748400
2017-09-27745.00753.00740.00753.0077005765600
2017-09-26751.00757.00751.00757.002080015669400
2017-09-25753.00756.00735.00752.003630027056100
2017-09-22748.00754.00747.00750.0081006065300
2017-09-21750.00758.00750.00752.0089006689300
2017-09-20743.00748.00743.00748.001690012589700
2017-09-19744.00744.00738.00743.002530018807800
2017-09-15733.00741.00733.00738.0097007145700
2017-09-14743.00743.00735.00737.0096007103100
2017-09-13738.00740.00737.00737.0054003984100
2017-09-12740.00742.00736.00742.0074005476000
2017-09-11743.00743.00735.00739.0055004066800
2017-09-08739.00742.00735.00738.001510011159800
2017-09-07732.00740.00730.00733.0067004920800
2017-09-06724.00734.00722.00733.0080005823800
2017-09-05729.00733.00727.00731.001610011741800
2017-09-04735.00735.00729.00731.0056004100500
2017-09-01738.00740.00736.00738.0061004498500
2017-08-31742.00742.00736.00738.0031002288300
2017-08-30741.00743.00737.00740.0084006219800
2017-08-29728.00740.00728.00740.00132009740000
2017-08-28733.00736.00729.00733.0073005342200
2017-08-25734.00737.00732.00732.0085006243300
2017-08-24737.00737.00730.00732.0033002418800
2017-08-23729.00738.00726.00734.001660012177200
2017-08-22722.00730.00715.00726.00134009713300
2017-08-21722.00725.00715.00722.0066004754400
2017-08-18721.00724.00718.00723.00101007285300
2017-08-17718.00726.00717.00722.002070014923600
2017-08-16720.00725.00718.00718.001480010654500
2017-08-15716.00726.00716.00720.0076005494000
2017-08-14716.00721.00714.00715.0098007021100
2017-08-10718.00722.00716.00721.0072005175100
2017-08-09725.00728.00717.00719.001920013866800
2017-08-08720.00726.00717.00726.00129009301200
2017-08-07713.00725.00704.00720.007470053366400
2017-08-04760.00774.00714.00719.0011370084409500
2017-08-03749.00761.00747.00761.001460011005300
2017-08-02747.00760.00747.00752.002730020598500
2017-08-01750.00750.00742.00745.002130015896200
2017-07-31759.00760.00753.00755.0082006202500
2017-07-28765.00765.00753.00758.001560011848000
2017-07-27753.00770.00752.00759.005380040773800
2017-07-26740.00750.00738.00749.004510033644800
2017-07-25728.00734.00728.00734.0084006148700
2017-07-24727.00730.00727.00729.0095006917200
2017-07-21731.00732.00725.00728.001500010913100
2017-07-20729.00733.00729.00731.0083006064900
2017-07-19726.00731.00725.00725.00121008791500
2017-07-18732.00732.00720.00724.002440017696200
2017-07-14732.00733.00727.00728.001490010858500
2017-07-13731.00734.00728.00728.00116008459500
2017-07-12738.00740.00721.00729.002390017438300
2017-07-11731.00741.00731.00737.002050015110000
2017-07-10732.00732.00728.00730.00100007305100
2017-07-07733.00735.00732.00732.0044003228600
2017-07-06738.00738.00733.00734.0084006183000
2017-07-05724.00739.00724.00735.003060022438200
2017-07-04732.00732.00723.00724.001730012582000
2017-07-03725.00732.00724.00728.0094006826100
2017-06-30728.00728.00723.00727.001890013717700
2017-06-29732.00736.00730.00733.00117008566800
2017-06-28737.00737.00733.00733.0078005738100
2017-06-27738.00739.00732.00735.001910014050000
2017-06-26736.00737.00734.00734.0095006990000
2017-06-23731.00736.00731.00732.0060004396800
2017-06-22735.00739.00729.00732.001600011706400
2017-06-21741.00741.00733.00733.001450010678700
2017-06-20737.00744.00736.00740.003460025583900
2017-06-19730.00739.00730.00735.003730027390300
2017-06-16718.00728.00718.00726.0073005281500
2017-06-15719.00721.00717.00719.0041002950500
2017-06-14716.00723.00716.00716.0067004814300
2017-06-13721.00728.00713.00718.0088006323800
2017-06-12728.00730.00722.00722.0033002395300
2017-06-09726.00728.00725.00728.0086006249000
2017-06-08724.00730.00722.00726.002210016063700
2017-06-07720.00723.00719.00722.0058004183200
2017-06-06727.00727.00720.00720.0068004912400
2017-06-05726.00728.00722.00727.00113008198400
2017-06-02718.00729.00718.00726.002050014843000
2017-06-01714.00718.00714.00718.0041002936200
2017-05-31715.00720.00715.00715.0049003510200
2017-05-30720.00721.00715.00718.0084006027000
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

   ※ 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。 

Twitter