7218 田中精密工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,840 | 1,900 | 1,840 | 1,870 | 10,000 | 935 |
| 2001-12-27 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 2001-12-25 | 1,800 | 1,830 | 1,800 | 1,830 | 7,000 | 915 |
| 2001-12-21 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 890 |
| 2001-12-20 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 900 |
| 2001-12-19 | 1,800 | 1,850 | 1,770 | 1,800 | 25,000 | 900 |
| 2001-12-18 | 1,740 | 1,800 | 1,740 | 1,800 | 15,000 | 900 |
| 2001-12-17 | 1,700 | 1,720 | 1,700 | 1,720 | 10,000 | 860 |
| 2001-12-14 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 2001-12-12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 2001-12-10 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 | 840 |
| 2001-12-07 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 840 |
| 2001-12-06 | 1,780 | 1,780 | 1,700 | 1,700 | 2,000 | 850 |
| 2001-12-05 | 1,710 | 1,750 | 1,700 | 1,750 | 3,000 | 875 |
| 2001-12-04 | 1,720 | 1,730 | 1,700 | 1,700 | 3,000 | 850 |
| 2001-11-30 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 885 |
| 2001-11-29 | 1,720 | 1,770 | 1,720 | 1,770 | 9,000 | 885 |
| 2001-11-28 | 1,720 | 1,740 | 1,720 | 1,740 | 3,000 | 870 |
| 2001-11-27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 2001-11-26 | 1,720 | 1,740 | 1,720 | 1,740 | 2,000 | 870 |
| 2001-11-22 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 2001-11-21 | 1,770 | 1,770 | 1,720 | 1,720 | 4,000 | 860 |
| 2001-11-20 | 1,770 | 1,800 | 1,770 | 1,800 | 8,000 | 900 |
| 2001-11-19 | 1,720 | 1,750 | 1,710 | 1,750 | 11,000 | 875 |
| 2001-11-16 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 2001-11-15 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 840 |
| 2001-11-14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 835 |
| 2001-11-13 | 1,710 | 1,710 | 1,670 | 1,670 | 3,000 | 835 |
| 2001-11-12 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 875 |
| 2001-11-09 | 1,700 | 1,720 | 1,700 | 1,720 | 11,000 | 860 |
| 2001-11-08 | 1,640 | 1,650 | 1,610 | 1,650 | 8,000 | 825 |
| 2001-11-07 | 1,710 | 1,800 | 1,690 | 1,700 | 37,000 | 850 |
| 2001-11-06 | 1,650 | 1,650 | 1,600 | 1,630 | 7,000 | 815 |
| 2001-11-05 | 1,600 | 1,650 | 1,580 | 1,580 | 3,000 | 790 |
| 2001-11-02 | 1,500 | 1,570 | 1,500 | 1,570 | 3,000 | 785 |
| 2001-11-01 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 750 |
| 2001-10-31 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 750 |
| 2001-10-30 | 1,640 | 1,640 | 1,550 | 1,600 | 11,000 | 800 |
| 2001-10-29 | 1,650 | 1,650 | 1,630 | 1,650 | 37,000 | 825 |
| 2001-10-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 2001-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 2001-10-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2001-10-15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2001-10-12 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 700 |
| 2001-10-11 | 1,320 | 1,370 | 1,320 | 1,370 | 2,000 | 685 |
| 2001-10-10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 2001-10-09 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 705 |
| 2001-10-05 | 1,360 | 1,410 | 1,360 | 1,410 | 11,000 | 705 |
| 2001-10-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 2001-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 2001-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 650 |
| 2001-09-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2001-09-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2001-09-19 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 655 |
| 2001-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-09-17 | 1,340 | 1,350 | 1,340 | 1,350 | 14,000 | 675 |
| 2001-09-14 | 1,210 | 1,280 | 1,210 | 1,280 | 3,000 | 640 |
| 2001-09-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2001-09-12 | 1,300 | 1,300 | 1,230 | 1,230 | 3,000 | 615 |
| 2001-09-11 | 1,430 | 1,430 | 1,420 | 1,420 | 6,000 | 710 |
| 2001-09-10 | 1,410 | 1,430 | 1,410 | 1,420 | 5,000 | 710 |
| 2001-09-07 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 700 |
| 2001-09-06 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 | 670 |
| 2001-09-04 | 1,330 | 1,340 | 1,270 | 1,270 | 10,000 | 635 |
| 2001-09-03 | 1,360 | 1,390 | 1,350 | 1,350 | 5,000 | 675 |
| 2001-08-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2001-08-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2001-08-28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 730 |
| 2001-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 2001-08-21 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 750 |
| 2001-08-20 | 1,560 | 1,580 | 1,530 | 1,580 | 11,000 | 790 |
| 2001-08-17 | 1,580 | 1,580 | 1,560 | 1,580 | 9,000 | 790 |
| 2001-08-16 | 1,660 | 1,660 | 1,580 | 1,580 | 19,000 | 790 |
| 2001-08-15 | 1,510 | 1,600 | 1,500 | 1,600 | 32,000 | 800 |
| 2001-08-14 | 1,450 | 1,490 | 1,450 | 1,470 | 6,000 | 735 |
| 2001-08-13 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 675 |
| 2001-08-10 | 1,400 | 1,400 | 1,340 | 1,360 | 11,000 | 680 |
| 2001-08-09 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 700 |
| 2001-08-08 | 1,520 | 1,520 | 1,450 | 1,450 | 7,000 | 725 |
| 2001-08-07 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 770 |
| 2001-08-03 | 1,510 | 1,510 | 1,500 | 1,510 | 4,000 | 755 |
| 2001-08-01 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 760 |
| 2001-07-26 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 790 |
| 2001-07-25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 2001-07-24 | 1,510 | 1,580 | 1,510 | 1,580 | 8,000 | 790 |
| 2001-07-23 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 755 |
| 2001-07-19 | 1,600 | 1,600 | 1,530 | 1,530 | 3,000 | 765 |
| 2001-07-17 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 | 810 |
| 2001-07-16 | 1,620 | 1,650 | 1,620 | 1,650 | 13,000 | 825 |
| 2001-07-13 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 800 |
| 2001-07-12 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 775 |
| 2001-07-11 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 775 |
| 2001-07-10 | 1,520 | 1,520 | 1,500 | 1,520 | 5,000 | 760 |
| 2001-07-09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 2001-07-06 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 | 795 |
| 2001-07-05 | 1,600 | 1,600 | 1,580 | 1,600 | 6,000 | 800 |
| 2001-07-04 | 1,630 | 1,630 | 1,580 | 1,600 | 11,000 | 800 |
| 2001-07-03 | 1,590 | 1,700 | 1,590 | 1,680 | 30,000 | 840 |
| 2001-07-02 | 1,490 | 1,580 | 1,490 | 1,580 | 25,000 | 790 |
| 2001-06-29 | 1,490 | 1,520 | 1,470 | 1,470 | 8,000 | 735 |
| 2001-06-28 | 1,410 | 1,520 | 1,410 | 1,470 | 40,000 | 735 |
| 2001-06-27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 695 |
| 2001-06-26 | 1,410 | 1,410 | 1,390 | 1,400 | 8,000 | 700 |
| 2001-06-25 | 1,320 | 1,400 | 1,320 | 1,400 | 15,000 | 700 |
| 2001-06-22 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 655 |
| 2001-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 2001-06-19 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 | 650 |
| 2001-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2001-06-15 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 660 |
| 2001-06-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2001-06-13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 2001-06-12 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 665 |
| 2001-06-11 | 1,390 | 1,390 | 1,380 | 1,390 | 6,000 | 695 |
| 2001-06-08 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 700 |
| 2001-06-07 | 1,360 | 1,460 | 1,350 | 1,450 | 33,000 | 725 |
| 2001-06-06 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 675 |
| 2001-06-05 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 660 |
| 2001-06-04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 2001-06-01 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 2001-05-31 | 1,310 | 1,310 | 1,280 | 1,280 | 4,000 | 640 |
| 2001-05-30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2001-05-29 | 1,330 | 1,340 | 1,300 | 1,340 | 10,000 | 670 |
| 2001-05-28 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 2001-05-24 | 1,370 | 1,380 | 1,360 | 1,360 | 3,000 | 680 |
| 2001-05-23 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
| 2001-05-22 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 | 685 |
| 2001-05-21 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 705 |
| 2001-05-18 | 1,460 | 1,460 | 1,410 | 1,450 | 9,000 | 725 |
| 2001-05-17 | 1,500 | 1,510 | 1,450 | 1,450 | 6,000 | 725 |
| 2001-05-16 | 1,500 | 1,530 | 1,480 | 1,490 | 12,000 | 745 |
| 2001-05-15 | 1,460 | 1,490 | 1,450 | 1,490 | 15,000 | 745 |
| 2001-05-14 | 1,460 | 1,470 | 1,450 | 1,450 | 9,000 | 725 |
| 2001-05-11 | 1,430 | 1,460 | 1,410 | 1,460 | 13,000 | 730 |
| 2001-05-10 | 1,490 | 1,550 | 1,400 | 1,460 | 35,000 | 730 |
| 2001-05-09 | 1,390 | 1,490 | 1,390 | 1,490 | 37,000 | 745 |
| 2001-05-08 | 1,290 | 1,300 | 1,290 | 1,290 | 9,000 | 645 |
| 2001-05-07 | 1,270 | 1,360 | 1,260 | 1,290 | 25,000 | 645 |
| 2001-05-02 | 1,200 | 1,250 | 1,200 | 1,250 | 13,000 | 625 |
| 2001-05-01 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 | 595 |
| 2001-04-27 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 600 |
| 2001-04-26 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 605 |
| 2001-04-25 | 1,090 | 1,250 | 1,090 | 1,230 | 31,000 | 615 |
| 2001-04-24 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 545 |
| 2001-04-23 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 530 |
| 2001-04-20 | 1,060 | 1,100 | 1,060 | 1,070 | 10,000 | 535 |
| 2001-04-19 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 530 |
| 2001-04-18 | 1,110 | 1,120 | 1,060 | 1,120 | 10,000 | 560 |
| 2001-04-17 | 1,090 | 1,120 | 1,050 | 1,120 | 10,000 | 560 |
| 2001-04-16 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 | 530 |
| 2001-04-13 | 1,050 | 1,050 | 1,020 | 1,030 | 18,000 | 515 |
| 2001-04-12 | 1,090 | 1,090 | 1,010 | 1,050 | 21,000 | 525 |
| 2001-04-11 | 1,130 | 1,130 | 1,050 | 1,090 | 36,000 | 545 |
| 2001-04-10 | 1,080 | 1,160 | 1,050 | 1,130 | 101,000 | 565 |
| 2001-04-09 | 930 | 1,000 | 930 | 1,000 | 31,000 | 500 |
| 2001-04-06 | 895 | 900 | 875 | 900 | 9,000 | 450 |
| 2001-04-05 | 881 | 881 | 875 | 875 | 3,000 | 437.50 |
| 2001-04-04 | 900 | 900 | 861 | 861 | 3,000 | 430.50 |
| 2001-04-02 | 862 | 862 | 855 | 855 | 2,000 | 427.50 |
| 2001-03-30 | 900 | 900 | 851 | 851 | 4,000 | 425.50 |
| 2001-03-29 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2001-03-28 | 901 | 930 | 831 | 831 | 8,000 | 415.50 |
| 2001-03-27 | 931 | 940 | 900 | 900 | 14,000 | 450 |
| 2001-03-26 | 880 | 939 | 880 | 939 | 22,000 | 469.50 |
| 2001-03-23 | 890 | 890 | 880 | 880 | 4,000 | 440 |
| 2001-03-22 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2001-03-21 | 880 | 900 | 880 | 880 | 3,000 | 440 |
| 2001-03-19 | 882 | 890 | 882 | 882 | 7,000 | 441 |
| 2001-03-16 | 850 | 850 | 840 | 840 | 4,000 | 420 |
| 2001-03-15 | 800 | 800 | 800 | 800 | 10,000 | 400 |
| 2001-03-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2001-03-07 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 2001-03-06 | 782 | 783 | 782 | 783 | 3,000 | 391.50 |
| 2001-03-05 | 800 | 800 | 780 | 780 | 7,000 | 390 |
| 2001-03-02 | 801 | 810 | 781 | 781 | 13,000 | 390.50 |
| 2001-03-01 | 801 | 801 | 801 | 801 | 2,000 | 400.50 |
| 2001-02-28 | 825 | 825 | 805 | 805 | 8,000 | 402.50 |
| 2001-02-26 | 812 | 812 | 812 | 812 | 2,000 | 406 |
| 2001-02-23 | 808 | 810 | 802 | 810 | 5,000 | 405 |
| 2001-02-21 | 830 | 830 | 820 | 820 | 7,000 | 410 |
| 2001-02-20 | 805 | 830 | 805 | 829 | 4,000 | 414.50 |
| 2001-02-16 | 850 | 850 | 820 | 830 | 12,000 | 415 |
| 2001-02-15 | 875 | 875 | 850 | 850 | 17,000 | 425 |
| 2001-02-14 | 850 | 850 | 840 | 845 | 5,000 | 422.50 |
| 2001-02-13 | 885 | 885 | 850 | 870 | 10,000 | 435 |
| 2001-02-09 | 919 | 919 | 860 | 885 | 15,000 | 442.50 |
| 2001-02-08 | 840 | 925 | 840 | 920 | 55,000 | 460 |
| 2001-02-07 | 840 | 840 | 821 | 825 | 11,000 | 412.50 |
| 2001-02-06 | 870 | 870 | 840 | 840 | 17,000 | 420 |
| 2001-02-05 | 841 | 870 | 831 | 840 | 42,000 | 420 |
| 2001-02-02 | 775 | 850 | 775 | 830 | 45,000 | 415 |
| 2001-02-01 | 761 | 761 | 755 | 755 | 5,000 | 377.50 |
| 2001-01-31 | 770 | 770 | 755 | 755 | 5,000 | 377.50 |
| 2001-01-30 | 765 | 765 | 765 | 765 | 2,000 | 382.50 |
| 2001-01-29 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2001-01-26 | 770 | 770 | 760 | 760 | 2,000 | 380 |
| 2001-01-23 | 770 | 780 | 770 | 780 | 4,000 | 390 |
| 2001-01-22 | 770 | 770 | 755 | 755 | 6,000 | 377.50 |
| 2001-01-19 | 780 | 780 | 760 | 770 | 6,000 | 385 |
| 2001-01-18 | 774 | 780 | 774 | 780 | 9,000 | 390 |
| 2001-01-16 | 795 | 795 | 795 | 795 | 17,000 | 397.50 |
| 2001-01-15 | 758 | 758 | 758 | 758 | 1,000 | 379 |
| 2001-01-12 | 751 | 751 | 751 | 751 | 3,000 | 375.50 |
| 2001-01-11 | 750 | 758 | 750 | 751 | 10,000 | 375.50 |
| 2001-01-10 | 750 | 751 | 750 | 751 | 3,000 | 375.50 |
| 2001-01-09 | 760 | 760 | 750 | 750 | 10,000 | 375 |
| 2001-01-05 | 750 | 760 | 750 | 751 | 6,000 | 375.50 |
| 2001-01-04 | 750 | 750 | 750 | 750 | 1,000 | 375 |
分割・併合履歴 ： [2006-09-26]1株→2株
