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
2024-05-211,0291,0441,0211,0346,7001,034
2024-05-209931,0199931,0095,2001,009
2024-05-179871,0169871,0017,0001,001
2024-05-161,0051,01096398921,200989
2024-05-151,0341,0561,0211,0216,8001,021
2024-05-149921,0369921,03410,6001,034
2024-05-139681,0459681,00054,3001,000
2024-05-101,1441,1939951,013115,0001,013
2024-05-091,1441,1551,1381,14410,2001,144
2024-05-081,1451,1541,1311,14410,6001,144
2024-05-071,1591,1591,1421,14513,7001,145
2024-05-021,1491,1641,1451,15914,2001,159
2024-05-011,1501,1631,1381,1459,6001,145
2024-04-301,1281,1761,1281,16032,3001,160
2024-04-261,1701,1741,1391,14929,6001,149
2024-04-251,2001,2041,1711,1819,8001,181
2024-04-241,1921,2101,1921,2002,0001,200
2024-04-231,1901,1951,1701,1904,8001,190
2024-04-221,1611,1981,1611,18711,3001,187
2024-04-191,2201,2261,1361,16141,1001,161
2024-04-181,2141,2271,1931,22312,6001,223
2024-04-171,2151,2521,2151,21814,3001,218
2024-04-161,2891,2931,2001,22234,9001,222
2024-04-151,3021,3091,2801,29323,5001,293
2024-04-121,2991,3231,2951,30813,7001,308
2024-04-111,2791,2991,2781,29821,2001,298
2024-04-101,2731,3141,2531,28018,1001,280
2024-04-091,2851,2931,2711,27614,0001,276
2024-04-081,3061,3081,2771,28316,0001,283
2024-04-051,3251,3351,2951,30610,6001,306
2024-04-041,3461,3851,3401,34515,6001,345
2024-04-031,3301,3611,2701,33817,7001,338
2024-04-021,3801,3801,3301,33723,1001,337
2024-04-011,3771,3871,3401,35815,5001,358
2024-03-291,3961,4141,3601,37117,3001,371
2024-03-281,3821,4431,3821,41015,2001,410
2024-03-271,4021,4151,3771,38117,5001,381
2024-03-261,4171,4191,3201,40221,0001,402
2024-03-251,3721,4391,3721,37727,1001,377
2024-03-221,3811,3811,3541,36610,6001,366
2024-03-211,3531,3891,3411,37635,0001,376
2024-03-191,3541,3541,3101,33316,7001,333
2024-03-181,3121,3511,3021,34729,9001,347
2024-03-151,2781,3031,2781,29010,6001,290
2024-03-141,2991,3101,2701,29810,6001,298
2024-03-131,3231,3501,2821,2829,8001,282
2024-03-121,2581,3071,2431,3037,5001,303
2024-03-111,3101,3271,2121,27023,1001,270
2024-03-081,3381,3401,2911,34014,4001,340
2024-03-071,3801,3801,2691,32024,0001,320
2024-03-061,3411,3801,3111,37517,2001,375
2024-03-051,2561,3971,2561,34963,4001,349
2024-03-041,2591,3101,2361,25619,3001,256
2024-03-011,3321,4201,2151,25081,9001,250
2024-02-291,1291,2971,1251,27680,8001,276
2024-02-281,1171,1171,0961,0996,5001,099
2024-02-271,0961,1201,0871,11510,2001,115
2024-02-261,0601,0951,0601,09510,1001,095
2024-02-221,0711,0901,0441,05011,5001,050
2024-02-211,0801,0901,0601,0679,5001,067
2024-02-201,1101,1301,0841,10018,7001,100
2024-02-191,0551,1001,0551,10021,6001,100
2024-02-161,0451,0461,0271,0467,7001,046
2024-02-151,0501,0521,0401,0405,9001,040
2024-02-141,0541,0541,0331,0404,4001,040
2024-02-131,0241,0501,0241,0507,3001,050
2024-02-091,0421,0661,0191,0209,6001,020
2024-02-081,0521,0561,0461,0525,9001,052
2024-02-071,0521,0781,0461,05215,0001,052
2024-02-061,0851,0851,0551,0649,4001,064
2024-02-051,0521,0841,0451,08227,7001,082
2024-02-021,0661,0701,0231,05220,4001,052
2024-02-011,0261,0651,0251,06438,2001,064
2024-01-319721,1089721,036143,4001,036
2024-01-3095997295996318,400963
2024-01-299659659599596,300959
2024-01-269619619559602,100960
2024-01-259539609499564,400956
2024-01-249439539439537,100953
2024-01-239399489359435,000943
2024-01-229419449399394,000939
2024-01-199419509409405,200940
2024-01-189399499359405,500940
2024-01-179679689269579,500957
2024-01-169639639409526,400952
2024-01-159579659499527,900952
2024-01-1297997993595718,200957
2024-01-1193697093497019,500970
2024-01-1091393390892815,200928
2024-01-0990091490090814,600908
2024-01-0588990088989510,300895
2024-01-048748908738896,000889

分割・併合履歴 : [2006-09-26]1株→2株