7218 田中精密工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-027127147087144,200714
2023-06-0172873070070620,800706
2023-05-316846856806854,900685
2023-05-306916946756864,900686
2023-05-296866956836951,900695
2023-05-266906926906911,200691
2023-05-25---699-699
2023-05-246946996886992,100699
2023-05-236916996906912,100691
2023-05-22700700691691900691
2023-05-196966996966983,400698
2023-05-186916946896893,000689
2023-05-176927056916922,000692
2023-05-166936936886921,800692
2023-05-157137136936934,400693
2023-05-126967096936932,300693
2023-05-11705705697703400703
2023-05-106907106907101,100710
2023-05-097087086936984,200698
2023-05-086936986936984,500698
2023-05-026946986916933,000693
2023-05-016856946856942,000694
2023-04-28683683683683400683
2023-04-27682682682682700682
2023-04-26679679679679400679
2023-04-25678680678680400680
2023-04-246766856766781,000678
2023-04-216756826756781,300678
2023-04-20678678675675200675
2023-04-19673673673673800673
2023-04-18676676673673800673
2023-04-176846846786781,100678
2023-04-146756846756841,700684
2023-04-13674674674674300674
2023-04-126766806726801,000680
2023-04-116736796736791,200679
2023-04-106726756686732,100673
2023-04-07678688678688400688
2023-04-066946946776771,700677
2023-04-056806816806805,700680
2023-04-046756806726803,900680
2023-04-036696746696743,400674
2023-03-316756756696691,200669
2023-03-306736856556693,000669
2023-03-296876966806963,900696
2023-03-286946956926923,900692
2023-03-276996996896912,300691
2023-03-24700700700700100700
2023-03-23700700691695800695
2023-03-227047046916922,700692
2023-03-207057056887013,100701
2023-03-176867046866981,300698
2023-03-166986986876902,100690
2023-03-157007066987061,100706
2023-03-147057056936982,100698
2023-03-136907116907114,000711
2023-03-107097117097101,500710
2023-03-097147207117111,400711
2023-03-087167167087142,400714
2023-03-077407407127129,600712
2023-03-067077177077136,100713
2023-03-036907076907072,600707
2023-03-027017016906922,300692
2023-03-016867026867013,000701
2023-02-287067066866863,500686
2023-02-277007016906965,800696
2023-02-247087086957006,200700
2023-02-227157307077083,900708
2023-02-2173573570972016,100720
2023-02-2074478068070581,500705
2023-02-176826826676803,000680
2023-02-166746806736732,700673
2023-02-156676746676741,900674
2023-02-14666669666667800667
2023-02-136736766626693,200669
2023-02-106626766626682,900668
2023-02-096856856516616,500661
2023-02-0866069766069712,800697
2023-02-0766066065066010,100660
2023-02-066556556496541,900654
2023-02-036496496466471,600647
2023-02-026526556446487,200648
2023-02-0165065964465021,200650
2023-01-316276406226362,900636
2023-01-306246266246262,100626
2023-01-276186246186241,100624
2023-01-26614618614618700618
2023-01-256146146136141,200614
2023-01-246126156126142,200614
2023-01-236196206086126,900612
2023-01-20624624618618300618
2023-01-196226226186201,700620
2023-01-186256256226221,400622
2023-01-176246356246253,400625
2023-01-166306306266301,700630
2023-01-136236286236252,300625
2023-01-12625625623623700623
2023-01-11623624623624300624
2023-01-10---621-621
2023-01-06621626621621500621
2023-01-056266266216246,300624
2023-01-046266276216263,000626

分割・併合履歴 : [2006-09-26]1株→2株