7218 田中精密工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 966 | 966 | 956 | 956 | 1,000 | 956 |
| 2024-11-20 | 965 | 969 | 952 | 969 | 800 | 969 |
| 2024-11-19 | 946 | 965 | 942 | 965 | 2,400 | 965 |
| 2024-11-18 | 946 | 950 | 946 | 950 | 900 | 950 |
| 2024-11-15 | 950 | 954 | 945 | 946 | 2,500 | 946 |
| 2024-11-14 | 945 | 963 | 945 | 950 | 3,000 | 950 |
| 2024-11-13 | 964 | 964 | 950 | 950 | 1,900 | 950 |
| 2024-11-12 | 945 | 970 | 945 | 956 | 6,200 | 956 |
| 2024-11-11 | 960 | 968 | 940 | 940 | 13,500 | 940 |
| 2024-11-08 | 969 | 973 | 954 | 959 | 5,500 | 959 |
| 2024-11-07 | 976 | 989 | 964 | 967 | 6,000 | 967 |
| 2024-11-06 | 967 | 999 | 966 | 980 | 6,200 | 980 |
| 2024-11-05 | 977 | 982 | 956 | 968 | 26,300 | 968 |
| 2024-11-01 | 999 | 999 | 975 | 975 | 13,900 | 975 |
| 2024-10-31 | 1,080 | 1,085 | 988 | 999 | 42,700 | 999 |
| 2024-10-30 | 1,072 | 1,079 | 1,051 | 1,061 | 11,600 | 1,061 |
| 2024-10-29 | 1,023 | 1,067 | 1,023 | 1,067 | 12,500 | 1,067 |
| 2024-10-28 | 996 | 1,019 | 996 | 1,019 | 3,900 | 1,019 |
| 2024-10-25 | 1,012 | 1,019 | 993 | 1,005 | 11,800 | 1,005 |
| 2024-10-24 | 1,009 | 1,013 | 1,001 | 1,012 | 3,100 | 1,012 |
| 2024-10-23 | 1,010 | 1,019 | 1,007 | 1,009 | 4,100 | 1,009 |
| 2024-10-22 | 1,031 | 1,031 | 1,006 | 1,019 | 8,200 | 1,019 |
| 2024-10-21 | 1,062 | 1,079 | 1,018 | 1,029 | 14,500 | 1,029 |
| 2024-10-18 | 1,015 | 1,062 | 1,015 | 1,062 | 7,500 | 1,062 |
| 2024-10-17 | 1,005 | 1,017 | 1,000 | 1,006 | 7,400 | 1,006 |
| 2024-10-16 | 996 | 1,000 | 994 | 999 | 2,500 | 999 |
| 2024-10-15 | 998 | 1,000 | 995 | 996 | 7,900 | 996 |
| 2024-10-11 | 988 | 995 | 987 | 994 | 3,900 | 994 |
| 2024-10-10 | 992 | 996 | 986 | 992 | 1,600 | 992 |
| 2024-10-09 | 992 | 993 | 984 | 991 | 1,000 | 991 |
| 2024-10-08 | 995 | 995 | 983 | 985 | 2,300 | 985 |
| 2024-10-07 | 1,005 | 1,010 | 989 | 990 | 8,300 | 990 |
| 2024-10-04 | 984 | 1,006 | 981 | 1,000 | 3,500 | 1,000 |
| 2024-10-03 | 980 | 992 | 975 | 986 | 2,600 | 986 |
| 2024-10-02 | 988 | 988 | 964 | 965 | 2,400 | 965 |
| 2024-10-01 | 974 | 982 | 960 | 982 | 2,400 | 982 |
| 2024-09-30 | 937 | 980 | 932 | 970 | 21,200 | 970 |
| 2024-09-27 | 968 | 992 | 968 | 982 | 3,800 | 982 |
| 2024-09-26 | 979 | 980 | 970 | 971 | 4,800 | 971 |
| 2024-09-25 | 983 | 984 | 976 | 977 | 5,200 | 977 |
| 2024-09-24 | 992 | 994 | 966 | 983 | 3,200 | 983 |
| 2024-09-20 | 995 | 995 | 983 | 985 | 4,800 | 985 |
| 2024-09-19 | 970 | 979 | 963 | 965 | 1,300 | 965 |
| 2024-09-18 | 963 | 963 | 956 | 957 | 500 | 957 |
| 2024-09-17 | 957 | 960 | 943 | 959 | 4,200 | 959 |
| 2024-09-13 | 963 | 972 | 943 | 955 | 13,100 | 955 |
| 2024-09-12 | 976 | 988 | 953 | 971 | 6,500 | 971 |
| 2024-09-11 | 981 | 985 | 971 | 971 | 500 | 971 |
| 2024-09-10 | 978 | 988 | 970 | 981 | 3,700 | 981 |
| 2024-09-09 | 971 | 987 | 926 | 975 | 12,200 | 975 |
| 2024-09-06 | 1,019 | 1,019 | 983 | 995 | 7,500 | 995 |
| 2024-09-05 | 995 | 1,006 | 975 | 1,006 | 4,500 | 1,006 |
| 2024-09-04 | 1,022 | 1,024 | 996 | 1,000 | 9,300 | 1,000 |
| 2024-09-03 | 1,021 | 1,049 | 1,021 | 1,035 | 3,200 | 1,035 |
| 2024-09-02 | 1,023 | 1,025 | 1,015 | 1,018 | 3,200 | 1,018 |
| 2024-08-30 | 1,015 | 1,020 | 1,008 | 1,020 | 3,500 | 1,020 |
| 2024-08-29 | 1,014 | 1,015 | 1,008 | 1,015 | 1,500 | 1,015 |
| 2024-08-28 | 1,009 | 1,013 | 1,001 | 1,008 | 2,500 | 1,008 |
| 2024-08-27 | 1,013 | 1,020 | 995 | 1,014 | 6,300 | 1,014 |
| 2024-08-26 | 1,029 | 1,029 | 1,013 | 1,013 | 1,600 | 1,013 |
| 2024-08-23 | 1,028 | 1,029 | 1,008 | 1,017 | 6,000 | 1,017 |
| 2024-08-22 | 1,026 | 1,034 | 1,022 | 1,028 | 2,400 | 1,028 |
| 2024-08-21 | 1,027 | 1,029 | 1,005 | 1,029 | 2,500 | 1,029 |
| 2024-08-20 | 1,027 | 1,036 | 1,023 | 1,030 | 1,800 | 1,030 |
| 2024-08-19 | 1,023 | 1,039 | 1,014 | 1,027 | 1,600 | 1,027 |
| 2024-08-16 | 1,019 | 1,041 | 1,019 | 1,041 | 7,900 | 1,041 |
| 2024-08-15 | 1,014 | 1,022 | 1,014 | 1,014 | 1,400 | 1,014 |
| 2024-08-14 | 1,024 | 1,027 | 1,011 | 1,023 | 1,500 | 1,023 |
| 2024-08-13 | 1,047 | 1,047 | 998 | 1,019 | 2,400 | 1,019 |
| 2024-08-09 | 1,013 | 1,013 | 967 | 1,007 | 8,400 | 1,007 |
| 2024-08-08 | 969 | 1,017 | 966 | 1,013 | 2,500 | 1,013 |
| 2024-08-07 | 979 | 1,020 | 970 | 984 | 5,800 | 984 |
| 2024-08-06 | 901 | 986 | 901 | 986 | 16,000 | 986 |
| 2024-08-05 | 982 | 982 | 851 | 872 | 23,800 | 872 |
| 2024-08-02 | 1,056 | 1,080 | 1,026 | 1,050 | 25,000 | 1,050 |
| 2024-08-01 | 1,143 | 1,143 | 1,060 | 1,138 | 49,000 | 1,138 |
| 2024-07-31 | 990 | 1,293 | 990 | 1,177 | 167,600 | 1,177 |
| 2024-07-30 | 992 | 1,021 | 992 | 1,000 | 4,800 | 1,000 |
| 2024-07-29 | 1,000 | 1,005 | 993 | 994 | 5,300 | 994 |
| 2024-07-26 | 1,024 | 1,024 | 992 | 996 | 8,600 | 996 |
| 2024-07-25 | 1,043 | 1,043 | 1,000 | 1,025 | 11,500 | 1,025 |
| 2024-07-24 | 1,063 | 1,064 | 1,010 | 1,043 | 16,100 | 1,043 |
| 2024-07-23 | 1,083 | 1,093 | 1,061 | 1,070 | 4,700 | 1,070 |
| 2024-07-22 | 1,115 | 1,115 | 1,071 | 1,076 | 3,700 | 1,076 |
| 2024-07-19 | 1,135 | 1,138 | 1,098 | 1,122 | 8,100 | 1,122 |
| 2024-07-18 | 1,144 | 1,152 | 1,144 | 1,144 | 3,600 | 1,144 |
| 2024-07-17 | 1,157 | 1,161 | 1,144 | 1,144 | 2,800 | 1,144 |
| 2024-07-16 | 1,150 | 1,157 | 1,140 | 1,156 | 4,600 | 1,156 |
| 2024-07-12 | 1,122 | 1,144 | 1,121 | 1,132 | 4,400 | 1,132 |
| 2024-07-11 | 1,120 | 1,124 | 1,120 | 1,123 | 2,600 | 1,123 |
| 2024-07-10 | 1,111 | 1,141 | 1,111 | 1,111 | 5,600 | 1,111 |
| 2024-07-09 | 1,137 | 1,150 | 1,084 | 1,122 | 9,600 | 1,122 |
| 2024-07-08 | 1,154 | 1,159 | 1,136 | 1,139 | 5,900 | 1,139 |
| 2024-07-05 | 1,161 | 1,172 | 1,141 | 1,141 | 11,800 | 1,141 |
| 2024-07-04 | 1,164 | 1,179 | 1,150 | 1,160 | 4,100 | 1,160 |
| 2024-07-03 | 1,140 | 1,170 | 1,129 | 1,153 | 9,800 | 1,153 |
| 2024-07-02 | 1,149 | 1,149 | 1,101 | 1,130 | 8,100 | 1,130 |
| 2024-07-01 | 1,129 | 1,140 | 1,102 | 1,138 | 11,000 | 1,138 |
| 2024-06-28 | 1,095 | 1,112 | 1,092 | 1,102 | 5,600 | 1,102 |
| 2024-06-27 | 1,100 | 1,100 | 1,085 | 1,087 | 4,900 | 1,087 |
| 2024-06-26 | 1,129 | 1,129 | 1,062 | 1,100 | 16,600 | 1,100 |
| 2024-06-25 | 1,123 | 1,127 | 1,094 | 1,110 | 23,600 | 1,110 |
| 2024-06-24 | 1,060 | 1,070 | 1,051 | 1,070 | 6,900 | 1,070 |
| 2024-06-21 | 1,083 | 1,083 | 1,042 | 1,051 | 5,800 | 1,051 |
| 2024-06-20 | 1,071 | 1,095 | 1,055 | 1,080 | 8,900 | 1,080 |
| 2024-06-19 | 1,021 | 1,089 | 1,021 | 1,071 | 20,600 | 1,071 |
| 2024-06-18 | 1,020 | 1,032 | 1,017 | 1,025 | 3,300 | 1,025 |
| 2024-06-17 | 1,005 | 1,018 | 992 | 1,013 | 8,400 | 1,013 |
| 2024-06-14 | 1,000 | 1,007 | 991 | 1,007 | 3,200 | 1,007 |
| 2024-06-13 | 1,009 | 1,018 | 999 | 1,000 | 7,000 | 1,000 |
| 2024-06-12 | 1,038 | 1,038 | 1,001 | 1,010 | 10,200 | 1,010 |
| 2024-06-11 | 1,073 | 1,073 | 1,038 | 1,038 | 4,400 | 1,038 |
| 2024-06-10 | 1,085 | 1,090 | 1,073 | 1,073 | 3,400 | 1,073 |
| 2024-06-07 | 1,061 | 1,086 | 1,040 | 1,085 | 6,500 | 1,085 |
| 2024-06-06 | 1,099 | 1,099 | 1,071 | 1,086 | 13,600 | 1,086 |
| 2024-06-05 | 1,038 | 1,073 | 1,038 | 1,073 | 11,000 | 1,073 |
| 2024-06-04 | 1,024 | 1,050 | 1,024 | 1,038 | 1,400 | 1,038 |
| 2024-06-03 | 1,000 | 1,048 | 993 | 1,025 | 10,700 | 1,025 |
| 2024-05-31 | 1,010 | 1,022 | 1,006 | 1,013 | 1,900 | 1,013 |
| 2024-05-30 | 1,015 | 1,015 | 1,006 | 1,006 | 500 | 1,006 |
| 2024-05-29 | 1,004 | 1,029 | 1,003 | 1,023 | 2,000 | 1,023 |
| 2024-05-28 | 1,029 | 1,029 | 1,000 | 1,014 | 5,600 | 1,014 |
| 2024-05-27 | 1,038 | 1,038 | 1,019 | 1,019 | 2,800 | 1,019 |
| 2024-05-24 | 1,040 | 1,040 | 1,013 | 1,038 | 4,500 | 1,038 |
| 2024-05-23 | 1,022 | 1,047 | 1,022 | 1,040 | 2,100 | 1,040 |
| 2024-05-22 | 1,046 | 1,046 | 1,018 | 1,044 | 3,000 | 1,044 |
| 2024-05-21 | 1,029 | 1,044 | 1,021 | 1,034 | 6,700 | 1,034 |
| 2024-05-20 | 993 | 1,019 | 993 | 1,009 | 5,200 | 1,009 |
| 2024-05-17 | 987 | 1,016 | 987 | 1,001 | 7,000 | 1,001 |
| 2024-05-16 | 1,005 | 1,010 | 963 | 989 | 21,200 | 989 |
| 2024-05-15 | 1,034 | 1,056 | 1,021 | 1,021 | 6,800 | 1,021 |
| 2024-05-14 | 992 | 1,036 | 992 | 1,034 | 10,600 | 1,034 |
| 2024-05-13 | 968 | 1,045 | 968 | 1,000 | 54,300 | 1,000 |
| 2024-05-10 | 1,144 | 1,193 | 995 | 1,013 | 115,000 | 1,013 |
| 2024-05-09 | 1,144 | 1,155 | 1,138 | 1,144 | 10,200 | 1,144 |
| 2024-05-08 | 1,145 | 1,154 | 1,131 | 1,144 | 10,600 | 1,144 |
| 2024-05-07 | 1,159 | 1,159 | 1,142 | 1,145 | 13,700 | 1,145 |
| 2024-05-02 | 1,149 | 1,164 | 1,145 | 1,159 | 14,200 | 1,159 |
| 2024-05-01 | 1,150 | 1,163 | 1,138 | 1,145 | 9,600 | 1,145 |
| 2024-04-30 | 1,128 | 1,176 | 1,128 | 1,160 | 32,300 | 1,160 |
| 2024-04-26 | 1,170 | 1,174 | 1,139 | 1,149 | 29,600 | 1,149 |
| 2024-04-25 | 1,200 | 1,204 | 1,171 | 1,181 | 9,800 | 1,181 |
| 2024-04-24 | 1,192 | 1,210 | 1,192 | 1,200 | 2,000 | 1,200 |
| 2024-04-23 | 1,190 | 1,195 | 1,170 | 1,190 | 4,800 | 1,190 |
| 2024-04-22 | 1,161 | 1,198 | 1,161 | 1,187 | 11,300 | 1,187 |
| 2024-04-19 | 1,220 | 1,226 | 1,136 | 1,161 | 41,100 | 1,161 |
| 2024-04-18 | 1,214 | 1,227 | 1,193 | 1,223 | 12,600 | 1,223 |
| 2024-04-17 | 1,215 | 1,252 | 1,215 | 1,218 | 14,300 | 1,218 |
| 2024-04-16 | 1,289 | 1,293 | 1,200 | 1,222 | 34,900 | 1,222 |
| 2024-04-15 | 1,302 | 1,309 | 1,280 | 1,293 | 23,500 | 1,293 |
| 2024-04-12 | 1,299 | 1,323 | 1,295 | 1,308 | 13,700 | 1,308 |
| 2024-04-11 | 1,279 | 1,299 | 1,278 | 1,298 | 21,200 | 1,298 |
| 2024-04-10 | 1,273 | 1,314 | 1,253 | 1,280 | 18,100 | 1,280 |
| 2024-04-09 | 1,285 | 1,293 | 1,271 | 1,276 | 14,000 | 1,276 |
| 2024-04-08 | 1,306 | 1,308 | 1,277 | 1,283 | 16,000 | 1,283 |
| 2024-04-05 | 1,325 | 1,335 | 1,295 | 1,306 | 10,600 | 1,306 |
| 2024-04-04 | 1,346 | 1,385 | 1,340 | 1,345 | 15,600 | 1,345 |
| 2024-04-03 | 1,330 | 1,361 | 1,270 | 1,338 | 17,700 | 1,338 |
| 2024-04-02 | 1,380 | 1,380 | 1,330 | 1,337 | 23,100 | 1,337 |
| 2024-04-01 | 1,377 | 1,387 | 1,340 | 1,358 | 15,500 | 1,358 |
| 2024-03-29 | 1,396 | 1,414 | 1,360 | 1,371 | 17,300 | 1,371 |
| 2024-03-28 | 1,382 | 1,443 | 1,382 | 1,410 | 15,200 | 1,410 |
| 2024-03-27 | 1,402 | 1,415 | 1,377 | 1,381 | 17,500 | 1,381 |
| 2024-03-26 | 1,417 | 1,419 | 1,320 | 1,402 | 21,000 | 1,402 |
| 2024-03-25 | 1,372 | 1,439 | 1,372 | 1,377 | 27,100 | 1,377 |
| 2024-03-22 | 1,381 | 1,381 | 1,354 | 1,366 | 10,600 | 1,366 |
| 2024-03-21 | 1,353 | 1,389 | 1,341 | 1,376 | 35,000 | 1,376 |
| 2024-03-19 | 1,354 | 1,354 | 1,310 | 1,333 | 16,700 | 1,333 |
| 2024-03-18 | 1,312 | 1,351 | 1,302 | 1,347 | 29,900 | 1,347 |
| 2024-03-15 | 1,278 | 1,303 | 1,278 | 1,290 | 10,600 | 1,290 |
| 2024-03-14 | 1,299 | 1,310 | 1,270 | 1,298 | 10,600 | 1,298 |
| 2024-03-13 | 1,323 | 1,350 | 1,282 | 1,282 | 9,800 | 1,282 |
| 2024-03-12 | 1,258 | 1,307 | 1,243 | 1,303 | 7,500 | 1,303 |
| 2024-03-11 | 1,310 | 1,327 | 1,212 | 1,270 | 23,100 | 1,270 |
| 2024-03-08 | 1,338 | 1,340 | 1,291 | 1,340 | 14,400 | 1,340 |
| 2024-03-07 | 1,380 | 1,380 | 1,269 | 1,320 | 24,000 | 1,320 |
| 2024-03-06 | 1,341 | 1,380 | 1,311 | 1,375 | 17,200 | 1,375 |
| 2024-03-05 | 1,256 | 1,397 | 1,256 | 1,349 | 63,400 | 1,349 |
| 2024-03-04 | 1,259 | 1,310 | 1,236 | 1,256 | 19,300 | 1,256 |
| 2024-03-01 | 1,332 | 1,420 | 1,215 | 1,250 | 81,900 | 1,250 |
| 2024-02-29 | 1,129 | 1,297 | 1,125 | 1,276 | 80,800 | 1,276 |
| 2024-02-28 | 1,117 | 1,117 | 1,096 | 1,099 | 6,500 | 1,099 |
| 2024-02-27 | 1,096 | 1,120 | 1,087 | 1,115 | 10,200 | 1,115 |
| 2024-02-26 | 1,060 | 1,095 | 1,060 | 1,095 | 10,100 | 1,095 |
| 2024-02-22 | 1,071 | 1,090 | 1,044 | 1,050 | 11,500 | 1,050 |
| 2024-02-21 | 1,080 | 1,090 | 1,060 | 1,067 | 9,500 | 1,067 |
| 2024-02-20 | 1,110 | 1,130 | 1,084 | 1,100 | 18,700 | 1,100 |
| 2024-02-19 | 1,055 | 1,100 | 1,055 | 1,100 | 21,600 | 1,100 |
| 2024-02-16 | 1,045 | 1,046 | 1,027 | 1,046 | 7,700 | 1,046 |
| 2024-02-15 | 1,050 | 1,052 | 1,040 | 1,040 | 5,900 | 1,040 |
| 2024-02-14 | 1,054 | 1,054 | 1,033 | 1,040 | 4,400 | 1,040 |
| 2024-02-13 | 1,024 | 1,050 | 1,024 | 1,050 | 7,300 | 1,050 |
| 2024-02-09 | 1,042 | 1,066 | 1,019 | 1,020 | 9,600 | 1,020 |
| 2024-02-08 | 1,052 | 1,056 | 1,046 | 1,052 | 5,900 | 1,052 |
| 2024-02-07 | 1,052 | 1,078 | 1,046 | 1,052 | 15,000 | 1,052 |
| 2024-02-06 | 1,085 | 1,085 | 1,055 | 1,064 | 9,400 | 1,064 |
| 2024-02-05 | 1,052 | 1,084 | 1,045 | 1,082 | 27,700 | 1,082 |
| 2024-02-02 | 1,066 | 1,070 | 1,023 | 1,052 | 20,400 | 1,052 |
| 2024-02-01 | 1,026 | 1,065 | 1,025 | 1,064 | 38,200 | 1,064 |
| 2024-01-31 | 972 | 1,108 | 972 | 1,036 | 143,400 | 1,036 |
| 2024-01-30 | 959 | 972 | 959 | 963 | 18,400 | 963 |
| 2024-01-29 | 965 | 965 | 959 | 959 | 6,300 | 959 |
| 2024-01-26 | 961 | 961 | 955 | 960 | 2,100 | 960 |
| 2024-01-25 | 953 | 960 | 949 | 956 | 4,400 | 956 |
| 2024-01-24 | 943 | 953 | 943 | 953 | 7,100 | 953 |
| 2024-01-23 | 939 | 948 | 935 | 943 | 5,000 | 943 |
| 2024-01-22 | 941 | 944 | 939 | 939 | 4,000 | 939 |
| 2024-01-19 | 941 | 950 | 940 | 940 | 5,200 | 940 |
| 2024-01-18 | 939 | 949 | 935 | 940 | 5,500 | 940 |
| 2024-01-17 | 967 | 968 | 926 | 957 | 9,500 | 957 |
| 2024-01-16 | 963 | 963 | 940 | 952 | 6,400 | 952 |
| 2024-01-15 | 957 | 965 | 949 | 952 | 7,900 | 952 |
| 2024-01-12 | 979 | 979 | 935 | 957 | 18,200 | 957 |
| 2024-01-11 | 936 | 970 | 934 | 970 | 19,500 | 970 |
| 2024-01-10 | 913 | 933 | 908 | 928 | 15,200 | 928 |
| 2024-01-09 | 900 | 914 | 900 | 908 | 14,600 | 908 |
| 2024-01-05 | 889 | 900 | 889 | 895 | 10,300 | 895 |
| 2024-01-04 | 874 | 890 | 873 | 889 | 6,000 | 889 |
分割・併合履歴 ： [2006-09-26]1株→2株
