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