[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 
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
2016-05-23681.00681.00671.00678.0087005888100
2016-05-20673.00681.00673.00681.0067004538200
2016-05-19675.00680.00670.00677.00135009109000
2016-05-18672.00679.00668.00674.00113007617000
2016-05-17665.00675.00664.00674.001710011478400
2016-05-16669.00671.00660.00664.003460023046500
2016-05-13626.00668.00622.00655.003020019536800
2016-05-12622.00630.00622.00629.0059003699200
2016-05-11636.00638.00632.00634.0055003494200
2016-05-10619.00638.00619.00628.0057003591000
2016-05-09611.00621.00611.00618.0047002909000
2016-05-06625.00632.00616.00619.00118007344300
2016-05-02620.00629.00617.00619.00154009545300
2016-04-28634.00649.00630.00631.00106006765300
2016-04-27638.00640.00631.00634.0066004187800
2016-04-26645.00645.00633.00638.0063004016700
2016-04-25648.00648.00636.00641.0074004740100
2016-04-22642.00642.00633.00638.0052003306000
2016-04-21632.00642.00629.00642.00142009049500
2016-04-20639.00639.00633.00635.0062003943500
2016-04-19632.00635.00629.00633.0050003161500
2016-04-18626.00635.00624.00626.0080005029700
2016-04-15639.00639.00632.00634.0071004500000
2016-04-14628.00639.00627.00639.0084005317700
2016-04-13618.00628.00618.00628.0083005162000
2016-04-12610.00617.00592.00615.00129007869000
2016-04-11615.00620.00597.00613.001740010565800
2016-04-08609.00625.00609.00615.00126007763400
2016-04-07611.00621.00611.00616.0086005278500
2016-04-06622.00629.00615.00616.00106006567500
2016-04-05636.00636.00622.00622.0060003764400
2016-04-04630.00638.00629.00636.0086005448000
2016-04-01645.00645.00627.00627.00151009568800
2016-03-31651.00651.00642.00642.0066004259200
2016-03-30653.00657.00650.00651.0059003848000
2016-03-29647.00660.00647.00658.0083005446300
2016-03-28667.00668.00662.00667.00147009771200
2016-03-25668.00670.00656.00663.001790011946000
2016-03-24667.00667.00662.00664.00138009176100
2016-03-23666.00667.00662.00666.0090005984300
2016-03-22660.00666.00658.00666.0097006421800
2016-03-18661.00661.00645.00652.001560010188300
2016-03-17664.00667.00660.00662.0059003907100
2016-03-16662.00670.00661.00662.0065004314700
2016-03-15658.00670.00656.00664.0092006078300
2016-03-14662.00663.00652.00658.00137009038700
2016-03-11645.00659.00645.00653.00116007528400
2016-03-10651.00655.00645.00652.0064004169700
2016-03-09643.00646.00643.00646.0027001740900
2016-03-08654.00655.00639.00649.0084005456500
2016-03-07650.00655.00650.00652.0066004302800
2016-03-04643.00648.00641.00648.00104006711300
2016-03-03633.00641.00630.00641.0071004511100
2016-03-02624.00637.00622.00633.00150009464800
2016-03-01620.00624.00618.00622.0095005889900
2016-02-29626.00638.00618.00619.00149009293500
2016-02-26630.00632.00625.00626.0075004714400
2016-02-25621.00627.00617.00625.00103006420800
2016-02-24620.00632.00618.00619.0082005112800
2016-02-23620.00628.00620.00620.0083005167800
2016-02-22621.00629.00619.00620.0088005486300
2016-02-19615.00620.00615.00615.0060003697900
2016-02-18629.00630.00615.00620.00151009384400
2016-02-17613.00621.00613.00617.0089005489900
2016-02-16619.00622.00613.00616.002100012982100
2016-02-15621.00638.00620.00621.00147009138900
2016-02-12615.00624.00606.00606.002190013426600
2016-02-10653.00660.00631.00636.001600010360100
2016-02-09653.00670.00650.00651.0089005839400
2016-02-08650.00671.00650.00670.0092006120800
2016-02-05652.00662.00647.00661.00115007500500
2016-02-04661.00661.00642.00643.001700011081400
2016-02-03668.00668.00655.00661.0075004960400
2016-02-02666.00672.00663.00665.0052003471100
2016-02-01668.00674.00663.00672.003830025564600
2016-01-29660.00664.00650.00664.0063004161100
2016-01-28660.00660.00651.00652.0037002419500
2016-01-27655.00659.00655.00658.0021001380500
2016-01-26658.00658.00641.00645.0094006083100
2016-01-25661.00663.00655.00658.0043002832300
2016-01-22635.00654.00635.00653.00145009321800
2016-01-21642.00651.00616.00616.008100050223600
2016-01-20660.00660.00643.00643.00116007557600
2016-01-19655.00682.00655.00659.0073004829000
2016-01-18666.00666.00655.00664.002420016049000
2016-01-15674.00680.00671.00674.00103006956000
2016-01-14671.00679.00669.00674.001500010077400
2016-01-13677.00690.00677.00684.00109007444900
2016-01-12691.00697.00677.00677.002150014732100
2016-01-08696.00702.00690.00690.001860012913800
2016-01-07708.00708.00697.00697.0093006524200
2016-01-06708.00714.00706.00708.0041002905800
2016-01-05708.00715.00707.00707.0069004898700
2016-01-04721.00721.00708.00708.0086006138100
2015-12-30718.00722.00715.00720.0067004814300
2015-12-29719.00723.00716.00723.0079005685000
2015-12-28708.00719.00705.00719.00121008589500
2015-12-25707.00707.00686.00695.002350016330100
2015-12-24707.00709.00700.00701.00106007442400
2015-12-22704.00705.00701.00702.00111007809800
2015-12-21704.00710.00701.00703.001940013663900
2015-12-18719.00719.00712.00712.0045003218000
2015-12-17715.00721.00715.00716.0075005378200
2015-12-16711.00715.00708.00710.00106007533400
2015-12-15718.00721.00710.00710.0071005065700
2015-12-14715.00715.00707.00714.0086006124600
2015-12-11705.00718.00705.00718.001780012592300
2015-12-10712.00720.00709.00713.00131009350400
2015-12-09725.00727.00713.00713.001840013220500
2015-12-08724.00724.00717.00720.0075005399300
2015-12-07730.00730.00723.00724.0091006607100
2015-12-04722.00727.00721.00724.00124008976200
2015-12-03724.00729.00724.00729.0064004652100

   ※ 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