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 |
---|---|---|---|---|---|---|
2023-06-02 | 712 | 714 | 708 | 714 | 4,200 | 714 |
2023-06-01 | 728 | 730 | 700 | 706 | 20,800 | 706 |
2023-05-31 | 684 | 685 | 680 | 685 | 4,900 | 685 |
2023-05-30 | 691 | 694 | 675 | 686 | 4,900 | 686 |
2023-05-29 | 686 | 695 | 683 | 695 | 1,900 | 695 |
2023-05-26 | 690 | 692 | 690 | 691 | 1,200 | 691 |
2023-05-25 | - | - | - | 699 | - | 699 |
2023-05-24 | 694 | 699 | 688 | 699 | 2,100 | 699 |
2023-05-23 | 691 | 699 | 690 | 691 | 2,100 | 691 |
2023-05-22 | 700 | 700 | 691 | 691 | 900 | 691 |
2023-05-19 | 696 | 699 | 696 | 698 | 3,400 | 698 |
2023-05-18 | 691 | 694 | 689 | 689 | 3,000 | 689 |
2023-05-17 | 692 | 705 | 691 | 692 | 2,000 | 692 |
2023-05-16 | 693 | 693 | 688 | 692 | 1,800 | 692 |
2023-05-15 | 713 | 713 | 693 | 693 | 4,400 | 693 |
2023-05-12 | 696 | 709 | 693 | 693 | 2,300 | 693 |
2023-05-11 | 705 | 705 | 697 | 703 | 400 | 703 |
2023-05-10 | 690 | 710 | 690 | 710 | 1,100 | 710 |
2023-05-09 | 708 | 708 | 693 | 698 | 4,200 | 698 |
2023-05-08 | 693 | 698 | 693 | 698 | 4,500 | 698 |
2023-05-02 | 694 | 698 | 691 | 693 | 3,000 | 693 |
2023-05-01 | 685 | 694 | 685 | 694 | 2,000 | 694 |
2023-04-28 | 683 | 683 | 683 | 683 | 400 | 683 |
2023-04-27 | 682 | 682 | 682 | 682 | 700 | 682 |
2023-04-26 | 679 | 679 | 679 | 679 | 400 | 679 |
2023-04-25 | 678 | 680 | 678 | 680 | 400 | 680 |
2023-04-24 | 676 | 685 | 676 | 678 | 1,000 | 678 |
2023-04-21 | 675 | 682 | 675 | 678 | 1,300 | 678 |
2023-04-20 | 678 | 678 | 675 | 675 | 200 | 675 |
2023-04-19 | 673 | 673 | 673 | 673 | 800 | 673 |
2023-04-18 | 676 | 676 | 673 | 673 | 800 | 673 |
2023-04-17 | 684 | 684 | 678 | 678 | 1,100 | 678 |
2023-04-14 | 675 | 684 | 675 | 684 | 1,700 | 684 |
2023-04-13 | 674 | 674 | 674 | 674 | 300 | 674 |
2023-04-12 | 676 | 680 | 672 | 680 | 1,000 | 680 |
2023-04-11 | 673 | 679 | 673 | 679 | 1,200 | 679 |
2023-04-10 | 672 | 675 | 668 | 673 | 2,100 | 673 |
2023-04-07 | 678 | 688 | 678 | 688 | 400 | 688 |
2023-04-06 | 694 | 694 | 677 | 677 | 1,700 | 677 |
2023-04-05 | 680 | 681 | 680 | 680 | 5,700 | 680 |
2023-04-04 | 675 | 680 | 672 | 680 | 3,900 | 680 |
2023-04-03 | 669 | 674 | 669 | 674 | 3,400 | 674 |
2023-03-31 | 675 | 675 | 669 | 669 | 1,200 | 669 |
2023-03-30 | 673 | 685 | 655 | 669 | 3,000 | 669 |
2023-03-29 | 687 | 696 | 680 | 696 | 3,900 | 696 |
2023-03-28 | 694 | 695 | 692 | 692 | 3,900 | 692 |
2023-03-27 | 699 | 699 | 689 | 691 | 2,300 | 691 |
2023-03-24 | 700 | 700 | 700 | 700 | 100 | 700 |
2023-03-23 | 700 | 700 | 691 | 695 | 800 | 695 |
2023-03-22 | 704 | 704 | 691 | 692 | 2,700 | 692 |
2023-03-20 | 705 | 705 | 688 | 701 | 3,100 | 701 |
2023-03-17 | 686 | 704 | 686 | 698 | 1,300 | 698 |
2023-03-16 | 698 | 698 | 687 | 690 | 2,100 | 690 |
2023-03-15 | 700 | 706 | 698 | 706 | 1,100 | 706 |
2023-03-14 | 705 | 705 | 693 | 698 | 2,100 | 698 |
2023-03-13 | 690 | 711 | 690 | 711 | 4,000 | 711 |
2023-03-10 | 709 | 711 | 709 | 710 | 1,500 | 710 |
2023-03-09 | 714 | 720 | 711 | 711 | 1,400 | 711 |
2023-03-08 | 716 | 716 | 708 | 714 | 2,400 | 714 |
2023-03-07 | 740 | 740 | 712 | 712 | 9,600 | 712 |
2023-03-06 | 707 | 717 | 707 | 713 | 6,100 | 713 |
2023-03-03 | 690 | 707 | 690 | 707 | 2,600 | 707 |
2023-03-02 | 701 | 701 | 690 | 692 | 2,300 | 692 |
2023-03-01 | 686 | 702 | 686 | 701 | 3,000 | 701 |
2023-02-28 | 706 | 706 | 686 | 686 | 3,500 | 686 |
2023-02-27 | 700 | 701 | 690 | 696 | 5,800 | 696 |
2023-02-24 | 708 | 708 | 695 | 700 | 6,200 | 700 |
2023-02-22 | 715 | 730 | 707 | 708 | 3,900 | 708 |
2023-02-21 | 735 | 735 | 709 | 720 | 16,100 | 720 |
2023-02-20 | 744 | 780 | 680 | 705 | 81,500 | 705 |
2023-02-17 | 682 | 682 | 667 | 680 | 3,000 | 680 |
2023-02-16 | 674 | 680 | 673 | 673 | 2,700 | 673 |
2023-02-15 | 667 | 674 | 667 | 674 | 1,900 | 674 |
2023-02-14 | 666 | 669 | 666 | 667 | 800 | 667 |
2023-02-13 | 673 | 676 | 662 | 669 | 3,200 | 669 |
2023-02-10 | 662 | 676 | 662 | 668 | 2,900 | 668 |
2023-02-09 | 685 | 685 | 651 | 661 | 6,500 | 661 |
2023-02-08 | 660 | 697 | 660 | 697 | 12,800 | 697 |
2023-02-07 | 660 | 660 | 650 | 660 | 10,100 | 660 |
2023-02-06 | 655 | 655 | 649 | 654 | 1,900 | 654 |
2023-02-03 | 649 | 649 | 646 | 647 | 1,600 | 647 |
2023-02-02 | 652 | 655 | 644 | 648 | 7,200 | 648 |
2023-02-01 | 650 | 659 | 644 | 650 | 21,200 | 650 |
2023-01-31 | 627 | 640 | 622 | 636 | 2,900 | 636 |
2023-01-30 | 624 | 626 | 624 | 626 | 2,100 | 626 |
2023-01-27 | 618 | 624 | 618 | 624 | 1,100 | 624 |
2023-01-26 | 614 | 618 | 614 | 618 | 700 | 618 |
2023-01-25 | 614 | 614 | 613 | 614 | 1,200 | 614 |
2023-01-24 | 612 | 615 | 612 | 614 | 2,200 | 614 |
2023-01-23 | 619 | 620 | 608 | 612 | 6,900 | 612 |
2023-01-20 | 624 | 624 | 618 | 618 | 300 | 618 |
2023-01-19 | 622 | 622 | 618 | 620 | 1,700 | 620 |
2023-01-18 | 625 | 625 | 622 | 622 | 1,400 | 622 |
2023-01-17 | 624 | 635 | 624 | 625 | 3,400 | 625 |
2023-01-16 | 630 | 630 | 626 | 630 | 1,700 | 630 |
2023-01-13 | 623 | 628 | 623 | 625 | 2,300 | 625 |
2023-01-12 | 625 | 625 | 623 | 623 | 700 | 623 |
2023-01-11 | 623 | 624 | 623 | 624 | 300 | 624 |
2023-01-10 | - | - | - | 621 | - | 621 |
2023-01-06 | 621 | 626 | 621 | 621 | 500 | 621 |
2023-01-05 | 626 | 626 | 621 | 624 | 6,300 | 624 |
2023-01-04 | 626 | 627 | 621 | 626 | 3,000 | 626 |
分割・併合履歴 : [2006-09-26]1株→2株