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
2001-12-281,8401,9001,8401,87010,000935
2001-12-271,8301,8301,8301,8301,000915
2001-12-251,8001,8301,8001,8307,000915
2001-12-211,7801,7801,7801,7803,000890
2001-12-201,7701,8001,7701,8004,000900
2001-12-191,8001,8501,7701,80025,000900
2001-12-181,7401,8001,7401,80015,000900
2001-12-171,7001,7201,7001,72010,000860
2001-12-141,7001,7001,7001,7003,000850
2001-12-121,6701,6701,6701,6701,000835
2001-12-101,6901,6901,6801,6805,000840
2001-12-071,7001,7001,6801,6802,000840
2001-12-061,7801,7801,7001,7002,000850
2001-12-051,7101,7501,7001,7503,000875
2001-12-041,7201,7301,7001,7003,000850
2001-11-301,7701,7701,7701,7702,000885
2001-11-291,7201,7701,7201,7709,000885
2001-11-281,7201,7401,7201,7403,000870
2001-11-271,7501,7501,7501,7502,000875
2001-11-261,7201,7401,7201,7402,000870
2001-11-221,7201,7201,7201,7201,000860
2001-11-211,7701,7701,7201,7204,000860
2001-11-201,7701,8001,7701,8008,000900
2001-11-191,7201,7501,7101,75011,000875
2001-11-161,7101,7101,7101,7102,000855
2001-11-151,6801,6801,6801,6802,000840
2001-11-141,6701,6701,6701,6701,000835
2001-11-131,7101,7101,6701,6703,000835
2001-11-121,7401,7501,7401,7502,000875
2001-11-091,7001,7201,7001,72011,000860
2001-11-081,6401,6501,6101,6508,000825
2001-11-071,7101,8001,6901,70037,000850
2001-11-061,6501,6501,6001,6307,000815
2001-11-051,6001,6501,5801,5803,000790
2001-11-021,5001,5701,5001,5703,000785
2001-11-011,5301,5301,5001,5002,000750
2001-10-311,5501,5501,5001,5002,000750
2001-10-301,6401,6401,5501,60011,000800
2001-10-291,6501,6501,6301,65037,000825
2001-10-261,4501,4501,4501,4501,000725
2001-10-181,3001,3001,3001,3005,000650
2001-10-161,4001,4001,4001,4002,000700
2001-10-151,4001,4001,4001,4003,000700
2001-10-121,4101,4101,4001,4005,000700
2001-10-111,3201,3701,3201,3702,000685
2001-10-101,3801,3801,3801,3802,000690
2001-10-091,4101,4101,4101,4102,000705
2001-10-051,3601,4101,3601,41011,000705
2001-10-041,3601,3601,3601,3601,000680
2001-10-021,3001,3001,3001,3005,000650
2001-09-251,3001,3001,3001,3005,000650
2001-09-211,3101,3101,3101,3101,000655
2001-09-201,3101,3101,3101,3101,000655
2001-09-191,3001,3101,3001,3103,000655
2001-09-181,3001,3001,3001,3002,000650
2001-09-171,3401,3501,3401,35014,000675
2001-09-141,2101,2801,2101,2803,000640
2001-09-131,1901,1901,1901,1901,000595
2001-09-121,3001,3001,2301,2303,000615
2001-09-111,4301,4301,4201,4206,000710
2001-09-101,4101,4301,4101,4205,000710
2001-09-071,3901,4001,3901,4004,000700
2001-09-061,3201,3401,3201,3402,000670
2001-09-041,3301,3401,2701,27010,000635
2001-09-031,3601,3901,3501,3505,000675
2001-08-301,4001,4001,4001,4001,000700
2001-08-291,4001,4001,4001,4002,000700
2001-08-281,4601,4601,4601,4601,000730
2001-08-221,5001,5001,5001,5001,000750
2001-08-211,5101,5101,5001,5002,000750
2001-08-201,5601,5801,5301,58011,000790
2001-08-171,5801,5801,5601,5809,000790
2001-08-161,6601,6601,5801,58019,000790
2001-08-151,5101,6001,5001,60032,000800
2001-08-141,4501,4901,4501,4706,000735
2001-08-131,3401,3501,3401,3502,000675
2001-08-101,4001,4001,3401,36011,000680
2001-08-091,4201,4201,4001,40010,000700
2001-08-081,5201,5201,4501,4507,000725
2001-08-071,5401,5401,5401,5403,000770
2001-08-031,5101,5101,5001,5104,000755
2001-08-011,5301,5301,5201,5203,000760
2001-07-261,5801,5801,5801,5802,000790
2001-07-251,5801,5801,5801,5801,000790
2001-07-241,5101,5801,5101,5808,000790
2001-07-231,5301,5301,5101,5104,000755
2001-07-191,6001,6001,5301,5303,000765
2001-07-171,6001,6201,6001,6203,000810
2001-07-161,6201,6501,6201,65013,000825
2001-07-131,5501,6001,5501,6003,000800
2001-07-121,5501,5501,5501,5503,000775
2001-07-111,5401,5501,5401,5504,000775
2001-07-101,5201,5201,5001,5205,000760
2001-07-091,5201,5201,5201,5201,000760
2001-07-061,6001,6001,5901,5905,000795
2001-07-051,6001,6001,5801,6006,000800
2001-07-041,6301,6301,5801,60011,000800
2001-07-031,5901,7001,5901,68030,000840
2001-07-021,4901,5801,4901,58025,000790
2001-06-291,4901,5201,4701,4708,000735
2001-06-281,4101,5201,4101,47040,000735
2001-06-271,3901,3901,3901,3902,000695
2001-06-261,4101,4101,3901,4008,000700
2001-06-251,3201,4001,3201,40015,000700
2001-06-221,3101,3101,3101,3105,000655
2001-06-201,3001,3001,3001,3001,000650
2001-06-191,3401,3401,3001,3002,000650
2001-06-181,3501,3501,3501,3501,000675
2001-06-151,3201,3201,3201,3209,000660
2001-06-141,3201,3201,3201,3201,000660
2001-06-131,3301,3301,3301,3302,000665
2001-06-121,3501,3501,3301,3302,000665
2001-06-111,3901,3901,3801,3906,000695
2001-06-081,4501,4501,4001,4004,000700
2001-06-071,3601,4601,3501,45033,000725
2001-06-061,3201,3501,3201,3506,000675
2001-06-051,3101,3201,3101,3204,000660
2001-06-041,2701,2701,2701,2702,000635
2001-06-011,2601,2601,2601,2602,000630
2001-05-311,3101,3101,2801,2804,000640
2001-05-301,3201,3201,3201,3201,000660
2001-05-291,3301,3401,3001,34010,000670
2001-05-281,3601,3601,3601,3602,000680
2001-05-241,3701,3801,3601,3603,000680
2001-05-231,3701,3701,3701,3703,000685
2001-05-221,4001,4001,3701,3705,000685
2001-05-211,4101,4101,4101,4102,000705
2001-05-181,4601,4601,4101,4509,000725
2001-05-171,5001,5101,4501,4506,000725
2001-05-161,5001,5301,4801,49012,000745
2001-05-151,4601,4901,4501,49015,000745
2001-05-141,4601,4701,4501,4509,000725
2001-05-111,4301,4601,4101,46013,000730
2001-05-101,4901,5501,4001,46035,000730
2001-05-091,3901,4901,3901,49037,000745
2001-05-081,2901,3001,2901,2909,000645
2001-05-071,2701,3601,2601,29025,000645
2001-05-021,2001,2501,2001,25013,000625
2001-05-011,2101,2101,1901,1904,000595
2001-04-271,1901,2001,1801,2008,000600
2001-04-261,2201,2201,2101,2102,000605
2001-04-251,0901,2501,0901,23031,000615
2001-04-241,1001,1001,0901,0907,000545
2001-04-231,0701,0701,0601,0606,000530
2001-04-201,0601,1001,0601,07010,000535
2001-04-191,0701,0701,0601,0605,000530
2001-04-181,1101,1201,0601,12010,000560
2001-04-171,0901,1201,0501,12010,000560
2001-04-161,0301,0601,0301,0609,000530
2001-04-131,0501,0501,0201,03018,000515
2001-04-121,0901,0901,0101,05021,000525
2001-04-111,1301,1301,0501,09036,000545
2001-04-101,0801,1601,0501,130101,000565
2001-04-099301,0009301,00031,000500
2001-04-068959008759009,000450
2001-04-058818818758753,000437.50
2001-04-049009008618613,000430.50
2001-04-028628628558552,000427.50
2001-03-309009008518514,000425.50
2001-03-298408408408401,000420
2001-03-289019308318318,000415.50
2001-03-2793194090090014,000450
2001-03-2688093988093922,000469.50
2001-03-238908908808804,000440
2001-03-228808808808801,000440
2001-03-218809008808803,000440
2001-03-198828908828827,000441
2001-03-168508508408404,000420
2001-03-1580080080080010,000400
2001-03-148008008008001,000400
2001-03-077907907907902,000395
2001-03-067827837827833,000391.50
2001-03-058008007807807,000390
2001-03-0280181078178113,000390.50
2001-03-018018018018012,000400.50
2001-02-288258258058058,000402.50
2001-02-268128128128122,000406
2001-02-238088108028105,000405
2001-02-218308308208207,000410
2001-02-208058308058294,000414.50
2001-02-1685085082083012,000415
2001-02-1587587585085017,000425
2001-02-148508508408455,000422.50
2001-02-1388588585087010,000435
2001-02-0991991986088515,000442.50
2001-02-0884092584092055,000460
2001-02-0784084082182511,000412.50
2001-02-0687087084084017,000420
2001-02-0584187083184042,000420
2001-02-0277585077583045,000415
2001-02-017617617557555,000377.50
2001-01-317707707557555,000377.50
2001-01-307657657657652,000382.50
2001-01-297607607607601,000380
2001-01-267707707607602,000380
2001-01-237707807707804,000390
2001-01-227707707557556,000377.50
2001-01-197807807607706,000385
2001-01-187747807747809,000390
2001-01-1679579579579517,000397.50
2001-01-157587587587581,000379
2001-01-127517517517513,000375.50
2001-01-1175075875075110,000375.50
2001-01-107507517507513,000375.50
2001-01-0976076075075010,000375
2001-01-057507607507516,000375.50
2001-01-047507507507501,000375

分割・併合履歴 : [2006-09-26]1株→2株