7218 田中精密工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-286236306226251,900625
2022-11-256156236156231,900623
2022-11-24618618615615600615
2022-11-22615617615617300617
2022-11-216166186156151,300615
2022-11-18615615615615200615
2022-11-17614617614617700617
2022-11-166196196146141,200614
2022-11-156146166146161,700616
2022-11-146176176126131,700613
2022-11-116256256206201,100620
2022-11-10621621615615700615
2022-11-09615619615619200619
2022-11-086206216126122,200612
2022-11-076276276166167,300616
2022-11-046256296226272,200627
2022-11-026106466106276,300627
2022-11-0164967060961065,300610
2022-10-316086196066191,800619
2022-10-28606608605608400608
2022-10-27608608608608400608
2022-10-26605605602605500605
2022-10-25603605602605600605
2022-10-246076076036051,000605
2022-10-21---607-607
2022-10-206056086056071,200607
2022-10-196066096066061,100606
2022-10-18610610610610600610
2022-10-17605608605608200608
2022-10-146106106056052,200605
2022-10-13605610605610200610
2022-10-12605605605605600605
2022-10-116106126066081,300608
2022-10-07610610610610100610
2022-10-06610610610610200610
2022-10-056156166106106,500610
2022-10-046056156056152,800615
2022-10-03596601595601500601
2022-09-306006005975981,200598
2022-09-29603603603603100603
2022-09-28601601600600800600
2022-09-27607607606607500607
2022-09-266036095916094,900609
2022-09-22603603603603100603
2022-09-21603605603605300605
2022-09-20602603602603700603
2022-09-16604604602602900602
2022-09-156066066066061,500606
2022-09-146076076026061,200606
2022-09-13604604604604100604
2022-09-126086086066061,900606
2022-09-09606607606606400606
2022-09-08---606-606
2022-09-07606606606606300606
2022-09-066116116076086,200608
2022-09-056116156116124,900612
2022-09-026106116096111,400611
2022-09-01608610607610700610
2022-08-31608610607610700610
2022-08-306066076006066,500606
2022-08-29---614-614
2022-08-266086156086141,700614
2022-08-256066086046074,300607
2022-08-24609612608609900609
2022-08-23610610610610500610
2022-08-226066146066101,300610
2022-08-196086086086081,000608
2022-08-186126156106152,400615
2022-08-176166176126123,800612
2022-08-166196196196191,100619
2022-08-15615619615619600619
2022-08-12614614614614100614
2022-08-10614614614614100614
2022-08-09614615614615300615
2022-08-08619619619619400619
2022-08-056226226136135,900613
2022-08-046196246176222,000622
2022-08-03615619615619600619
2022-08-02606610606610900610
2022-08-016166166056055,200605
2022-07-296206236146161,100616
2022-07-286146206146201,700620
2022-07-276176206116115,200611
2022-07-266176196126171,300617
2022-07-256146196136161,200616
2022-07-226136146106142,000614
2022-07-21612612612612500612
2022-07-20610610610610100610
2022-07-19608609608609300609
2022-07-156136136136131,100613
2022-07-14608613608613300613
2022-07-13---607-607
2022-07-126156156076072,100607
2022-07-11---610-610
2022-07-08610610610610300610
2022-07-07608608608608100608
2022-07-06611611608609700609
2022-07-056236236136136,100613
2022-07-046136276116232,100623
2022-07-016116136096093,100609
2022-06-306086146086111,400611
2022-06-296096096086081,000608
2022-06-28609609608608600608
2022-06-27608608606606400606
2022-06-24608608608608100608
2022-06-23610610608608600608
2022-06-22615615611611600611
2022-06-216346346136136,400613
2022-06-206086106086081,000608
2022-06-17608608608608100608
2022-06-166156156156151,000615
2022-06-15608613608609500609
2022-06-14605608605608700608
2022-06-13---611-611
2022-06-106126126106115,700611
2022-06-096176226176221,200622
2022-06-086146176136172,200617
2022-06-07611615611615900615
2022-06-066146156116116,800611
2022-06-036106146086142,900614
2022-06-026116116066061,600606
2022-06-016006096006082,300608
2022-05-31603603600600200600
2022-05-305996005936007,900600
2022-05-276046045955983,200598
2022-05-266066065996002,300600
2022-05-25603607603603600603
2022-05-24603603603603300603
2022-05-23603608603608900608
2022-05-20---601-601
2022-05-196006016006011,100601
2022-05-186016076016071,700607
2022-05-17608608605605300605
2022-05-16614614607607400607
2022-05-136056156006066,700606
2022-05-126086156086154,800615
2022-05-11607607603603500603
2022-05-106106106056073,300607
2022-05-09607608607608500608
2022-05-066146156126127,700612
2022-05-026116156116141,600614
2022-04-286016086016082,200608
2022-04-276066066016032,500603
2022-04-26607607604606900606
2022-04-256056056026042,800604
2022-04-22606606606606400606
2022-04-21609609605605600605
2022-04-206076076036051,300605
2022-04-19609609609609400609
2022-04-18607607603603400603
2022-04-156126126056053,600605
2022-04-14610612610612200612
2022-04-13609609609609200609
2022-04-126136136036094,000609
2022-04-11614614614614500614
2022-04-08615615614614200614
2022-04-07615615612612500612
2022-04-066216216176202,700620
2022-04-056186206186208,500620
2022-04-046136186136182,000618
2022-04-016126166126131,200613
2022-03-316186186146141,200614
2022-03-306146216126182,000618
2022-03-296206306206265,100626
2022-03-286186276186273,900627
2022-03-256186186146182,500618
2022-03-246146166146162,300616
2022-03-236156176136174,600617
2022-03-226166166136143,900614
2022-03-186206206146166,900616
2022-03-176276276166184,600618
2022-03-166186186176171,200617
2022-03-156206306156159,900615
2022-03-146176206156201,800620
2022-03-11620620617617500617
2022-03-106156196156161,500616
2022-03-096096136086133,200613
2022-03-086126126086081,800608
2022-03-076186186096098,500609
2022-03-046236236116185,200618
2022-03-036326356206256,200625
2022-03-026256346176228,100622
2022-03-0164264461662532,900625
2022-02-28623713620644147,200644
2022-02-256226226126131,400613
2022-02-24605616604616800616
2022-02-226026096026083,500608
2022-02-216166166106101,000610
2022-02-186156156096111,100611
2022-02-17615615615615200615
2022-02-166196206176171,100617
2022-02-156206206136191,700619
2022-02-146196206146201,000620
2022-02-106206266196202,100620
2022-02-096146246136202,000620
2022-02-086066126046121,600612
2022-02-076186186076108,900610
2022-02-046126186066183,300618
2022-02-036076116076103,100610
2022-02-026076146076133,400613
2022-02-016126156106111,400611
2022-01-316116156116121,300612
2022-01-286166166076121,600612
2022-01-276256286006064,200606
2022-01-266206276206231,100623
2022-01-256236236206232,200623
2022-01-246226306226301,500630
2022-01-216356356246271,600627
2022-01-20626627625627900627
2022-01-196336336266261,100626
2022-01-18634634634634100634
2022-01-176336356336341,600634
2022-01-146346356336331,700633
2022-01-136386396346342,500634
2022-01-126376446376433,400643
2022-01-116376386326361,400636
2022-01-076556556356356,300635
2022-01-066576576396519,000651
2022-01-056316406316403,200640
2022-01-046206316206313,000631

分割・併合履歴 : [2006-09-26]1株→2株