7218 田中精密工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,720 | 1,740 | 1,720 | 1,740 | 300 | 870 |
| 2002-12-27 | 1,700 | 1,710 | 1,700 | 1,710 | 1,900 | 855 |
| 2002-12-26 | 1,670 | 1,720 | 1,670 | 1,720 | 11,900 | 860 |
| 2002-12-25 | 1,710 | 1,710 | 1,660 | 1,670 | 25,200 | 835 |
| 2002-12-24 | 1,770 | 1,770 | 1,710 | 1,710 | 18,700 | 855 |
| 2002-12-20 | 1,880 | 1,880 | 1,800 | 1,800 | 43,400 | 900 |
| 2002-12-19 | 1,900 | 1,900 | 1,890 | 1,890 | 6,100 | 945 |
| 2002-12-18 | 1,900 | 1,910 | 1,900 | 1,910 | 28,400 | 955 |
| 2002-12-17 | 1,910 | 1,910 | 1,900 | 1,910 | 3,000 | 955 |
| 2002-12-16 | 1,910 | 1,910 | 1,910 | 1,910 | 700 | 955 |
| 2002-12-13 | 1,900 | 1,990 | 1,900 | 1,940 | 16,200 | 970 |
| 2002-12-12 | 1,870 | 1,900 | 1,870 | 1,900 | 3,300 | 950 |
| 2002-12-11 | 1,900 | 1,900 | 1,900 | 1,900 | 10,800 | 950 |
| 2002-12-10 | 2,030 | 2,070 | 1,900 | 1,900 | 10,100 | 950 |
| 2002-12-09 | 2,000 | 2,050 | 2,000 | 2,040 | 4,200 | 1,020 |
| 2002-12-06 | 1,910 | 1,970 | 1,910 | 1,950 | 4,500 | 975 |
| 2002-12-05 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 950 |
| 2002-12-03 | 1,880 | 1,880 | 1,880 | 1,880 | 300 | 940 |
| 2002-12-02 | 1,900 | 1,900 | 1,880 | 1,880 | 2,800 | 940 |
| 2002-11-29 | 1,850 | 1,860 | 1,850 | 1,850 | 4,800 | 925 |
| 2002-11-28 | 1,880 | 1,880 | 1,840 | 1,840 | 4,200 | 920 |
| 2002-11-27 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 940 |
| 2002-11-25 | 1,880 | 1,880 | 1,850 | 1,880 | 4,500 | 940 |
| 2002-11-22 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 930 |
| 2002-11-21 | 1,800 | 1,930 | 1,790 | 1,900 | 7,900 | 950 |
| 2002-11-20 | 1,800 | 1,800 | 1,790 | 1,790 | 1,000 | 895 |
| 2002-11-19 | 1,810 | 1,820 | 1,800 | 1,800 | 3,800 | 900 |
| 2002-11-18 | 1,880 | 1,890 | 1,820 | 1,820 | 3,900 | 910 |
| 2002-11-15 | 2,000 | 2,000 | 1,910 | 1,910 | 5,500 | 955 |
| 2002-11-14 | 1,970 | 2,000 | 1,970 | 2,000 | 5,900 | 1,000 |
| 2002-11-13 | 2,030 | 2,030 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-11-12 | 2,050 | 2,050 | 2,040 | 2,040 | 1,000 | 1,020 |
| 2002-11-11 | 2,050 | 2,050 | 2,040 | 2,050 | 29,400 | 1,025 |
| 2002-11-08 | 2,050 | 2,050 | 2,030 | 2,050 | 10,400 | 1,025 |
| 2002-11-07 | 2,040 | 2,070 | 2,000 | 2,050 | 4,000 | 1,025 |
| 2002-11-06 | 2,050 | 2,100 | 2,050 | 2,050 | 7,600 | 1,025 |
| 2002-11-05 | 2,060 | 2,070 | 2,020 | 2,050 | 6,400 | 1,025 |
| 2002-11-01 | 2,050 | 2,060 | 2,050 | 2,060 | 5,900 | 1,030 |
| 2002-10-31 | 2,100 | 2,100 | 2,050 | 2,050 | 9,500 | 1,025 |
| 2002-10-30 | 2,150 | 2,150 | 2,100 | 2,100 | 1,700 | 1,050 |
| 2002-10-29 | 2,230 | 2,240 | 2,200 | 2,200 | 3,600 | 1,100 |
| 2002-10-28 | 2,270 | 2,270 | 2,270 | 2,270 | 600 | 1,135 |
| 2002-10-25 | 2,290 | 2,290 | 2,250 | 2,270 | 4,800 | 1,135 |
| 2002-10-24 | 2,290 | 2,300 | 2,260 | 2,290 | 15,000 | 1,145 |
| 2002-10-23 | 2,300 | 2,390 | 2,290 | 2,290 | 20,400 | 1,145 |
| 2002-10-22 | 2,250 | 2,350 | 2,250 | 2,300 | 9,600 | 1,150 |
| 2002-10-21 | 2,260 | 2,400 | 2,200 | 2,270 | 23,300 | 1,135 |
| 2002-10-18 | 2,090 | 2,250 | 2,090 | 2,250 | 15,400 | 1,125 |
| 2002-10-17 | 2,050 | 2,090 | 2,040 | 2,090 | 25,700 | 1,045 |
| 2002-10-16 | 2,050 | 2,050 | 2,000 | 2,040 | 13,000 | 1,020 |
| 2002-10-15 | 1,990 | 2,000 | 1,990 | 2,000 | 400 | 1,000 |
| 2002-10-11 | 1,990 | 1,990 | 1,990 | 1,990 | 20,000 | 995 |
| 2002-10-10 | 1,990 | 1,990 | 1,990 | 1,990 | 100 | 995 |
| 2002-10-09 | 2,000 | 2,000 | 1,990 | 2,000 | 11,500 | 1,000 |
| 2002-10-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002-10-07 | 2,000 | 2,010 | 2,000 | 2,010 | 4,900 | 1,005 |
| 2002-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-10-03 | 2,040 | 2,040 | 2,010 | 2,010 | 1,200 | 1,005 |
| 2002-10-02 | 2,050 | 2,050 | 2,040 | 2,040 | 2,400 | 1,020 |
| 2002-10-01 | 2,030 | 2,030 | 2,000 | 2,000 | 3,200 | 1,000 |
| 2002-09-30 | 2,010 | 2,090 | 2,000 | 2,070 | 3,600 | 1,035 |
| 2002-09-27 | 2,050 | 2,070 | 2,030 | 2,050 | 12,200 | 1,025 |
| 2002-09-26 | 2,000 | 2,030 | 2,000 | 2,030 | 3,800 | 1,015 |
| 2002-09-25 | 2,000 | 2,000 | 2,000 | 2,000 | 4,900 | 1,000 |
| 2002-09-24 | 2,020 | 2,020 | 2,000 | 2,000 | 500 | 1,000 |
| 2002-09-20 | 2,010 | 2,030 | 2,010 | 2,030 | 400 | 1,015 |
| 2002-09-19 | 2,000 | 2,060 | 2,000 | 2,050 | 5,200 | 1,025 |
| 2002-09-18 | 2,000 | 2,010 | 2,000 | 2,010 | 700 | 1,005 |
| 2002-09-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,900 | 1,000 |
| 2002-09-13 | 2,030 | 2,030 | 2,000 | 2,000 | 5,100 | 1,000 |
| 2002-09-12 | 2,000 | 2,100 | 2,000 | 2,030 | 4,000 | 1,015 |
| 2002-09-11 | 2,000 | 2,000 | 2,000 | 2,000 | 2,400 | 1,000 |
| 2002-09-10 | 2,010 | 2,010 | 2,010 | 2,010 | 400 | 1,005 |
| 2002-09-09 | 1,970 | 1,980 | 1,970 | 1,980 | 1,800 | 990 |
| 2002-09-06 | 2,000 | 2,000 | 1,970 | 1,970 | 8,000 | 985 |
| 2002-09-04 | 1,990 | 1,990 | 1,950 | 1,950 | 4,600 | 975 |
| 2002-09-03 | 2,000 | 2,000 | 1,990 | 2,000 | 8,000 | 1,000 |
| 2002-09-02 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 1,000 |
| 2002-08-30 | 1,990 | 2,000 | 1,990 | 2,000 | 17,100 | 1,000 |
| 2002-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,600 | 1,000 |
| 2002-08-28 | 2,000 | 2,000 | 2,000 | 2,000 | 4,800 | 1,000 |
| 2002-08-27 | 2,030 | 2,030 | 2,030 | 2,030 | 300 | 1,015 |
| 2002-08-26 | 2,000 | 2,050 | 2,000 | 2,000 | 2,900 | 1,000 |
| 2002-08-23 | 2,020 | 2,050 | 2,020 | 2,050 | 2,500 | 1,025 |
| 2002-08-22 | 2,000 | 2,000 | 2,000 | 2,000 | 4,400 | 1,000 |
| 2002-08-21 | 2,000 | 2,030 | 2,000 | 2,000 | 1,500 | 1,000 |
| 2002-08-20 | 2,000 | 2,000 | 2,000 | 2,000 | 4,600 | 1,000 |
| 2002-08-19 | 2,000 | 2,020 | 2,000 | 2,000 | 3,400 | 1,000 |
| 2002-08-16 | 2,050 | 2,050 | 2,010 | 2,010 | 800 | 1,005 |
| 2002-08-15 | 2,010 | 2,020 | 2,010 | 2,010 | 2,900 | 1,005 |
| 2002-08-14 | 2,000 | 2,050 | 2,000 | 2,010 | 1,600 | 1,005 |
| 2002-08-13 | 2,000 | 2,000 | 1,990 | 2,000 | 1,200 | 1,000 |
| 2002-08-12 | 2,030 | 2,040 | 2,000 | 2,000 | 7,300 | 1,000 |
| 2002-08-09 | 2,020 | 2,040 | 2,020 | 2,030 | 2,300 | 1,015 |
| 2002-08-08 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 2002-08-07 | 2,050 | 2,050 | 2,010 | 2,030 | 3,000 | 1,015 |
| 2002-08-06 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 1,025 |
| 2002-08-05 | 2,000 | 2,010 | 2,000 | 2,010 | 3,500 | 1,005 |
| 2002-08-02 | 2,010 | 2,050 | 2,000 | 2,000 | 3,600 | 1,000 |
| 2002-08-01 | 1,970 | 2,100 | 1,970 | 2,000 | 3,700 | 1,000 |
| 2002-07-31 | 1,950 | 1,970 | 1,950 | 1,970 | 13,000 | 985 |
| 2002-07-30 | 1,950 | 2,000 | 1,950 | 1,950 | 4,000 | 975 |
| 2002-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2002-07-19 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 2002-07-17 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 990 |
| 2002-07-15 | 1,990 | 2,030 | 1,930 | 1,930 | 9,000 | 965 |
| 2002-07-10 | 2,020 | 2,020 | 1,940 | 1,960 | 3,000 | 980 |
| 2002-07-09 | 2,000 | 2,050 | 2,000 | 2,050 | 5,000 | 1,025 |
| 2002-07-08 | 2,020 | 2,020 | 2,010 | 2,010 | 4,000 | 1,005 |
| 2002-07-01 | 1,900 | 1,900 | 1,870 | 1,900 | 5,000 | 950 |
| 2002-06-28 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2002-06-27 | 2,000 | 2,050 | 2,000 | 2,050 | 14,000 | 1,025 |
| 2002-06-26 | 2,080 | 2,100 | 2,080 | 2,100 | 2,000 | 1,050 |
| 2002-06-24 | 2,060 | 2,100 | 2,060 | 2,100 | 2,000 | 1,050 |
| 2002-06-21 | 2,120 | 2,120 | 2,080 | 2,100 | 7,000 | 1,050 |
| 2002-06-20 | 2,100 | 2,120 | 2,020 | 2,120 | 4,000 | 1,060 |
| 2002-06-18 | 2,100 | 2,150 | 2,100 | 2,150 | 14,000 | 1,075 |
| 2002-06-17 | 2,130 | 2,130 | 2,110 | 2,110 | 3,000 | 1,055 |
| 2002-06-14 | 2,130 | 2,200 | 2,120 | 2,160 | 10,000 | 1,080 |
| 2002-06-13 | 2,200 | 2,200 | 2,160 | 2,160 | 2,000 | 1,080 |
| 2002-06-12 | 2,110 | 2,120 | 2,110 | 2,110 | 2,000 | 1,055 |
| 2002-06-11 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 1,060 |
| 2002-06-10 | 2,080 | 2,100 | 2,080 | 2,100 | 3,000 | 1,050 |
| 2002-06-07 | 2,100 | 2,100 | 2,090 | 2,100 | 9,000 | 1,050 |
| 2002-06-06 | 2,100 | 2,200 | 2,100 | 2,110 | 15,000 | 1,055 |
| 2002-06-05 | 2,100 | 2,100 | 2,040 | 2,080 | 25,000 | 1,040 |
| 2002-06-04 | 2,100 | 2,100 | 2,050 | 2,080 | 7,000 | 1,040 |
| 2002-06-03 | 2,050 | 2,080 | 2,050 | 2,080 | 13,000 | 1,040 |
| 2002-05-31 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,020 |
| 2002-05-30 | 2,000 | 2,040 | 2,000 | 2,040 | 9,000 | 1,020 |
| 2002-05-29 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,010 |
| 2002-05-27 | 2,000 | 2,020 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2002-05-24 | 2,010 | 2,020 | 2,000 | 2,000 | 5,000 | 1,000 |
| 2002-05-23 | 2,100 | 2,100 | 1,990 | 2,010 | 24,000 | 1,005 |
| 2002-05-22 | 2,120 | 2,120 | 2,050 | 2,050 | 8,000 | 1,025 |
| 2002-05-21 | 2,240 | 2,240 | 2,150 | 2,150 | 6,000 | 1,075 |
| 2002-05-20 | 2,250 | 2,280 | 2,250 | 2,280 | 4,000 | 1,140 |
| 2002-05-17 | 2,250 | 2,260 | 2,250 | 2,260 | 3,000 | 1,130 |
| 2002-05-16 | 2,290 | 2,350 | 2,240 | 2,260 | 18,000 | 1,130 |
| 2002-05-14 | 2,250 | 2,260 | 2,250 | 2,250 | 5,000 | 1,125 |
| 2002-05-13 | 2,290 | 2,290 | 2,240 | 2,250 | 12,000 | 1,125 |
| 2002-05-10 | 2,210 | 2,250 | 2,190 | 2,250 | 36,000 | 1,125 |
| 2002-05-09 | 2,170 | 2,210 | 2,160 | 2,200 | 35,000 | 1,100 |
| 2002-05-08 | 2,160 | 2,170 | 2,140 | 2,140 | 6,000 | 1,070 |
| 2002-05-07 | 2,150 | 2,170 | 2,100 | 2,150 | 38,000 | 1,075 |
| 2002-05-02 | 2,100 | 2,190 | 2,100 | 2,150 | 45,000 | 1,075 |
| 2002-05-01 | 2,380 | 2,400 | 2,040 | 2,080 | 82,000 | 1,040 |
| 2002-04-30 | 2,380 | 2,480 | 2,380 | 2,400 | 19,000 | 1,200 |
| 2002-04-26 | 2,310 | 2,410 | 2,310 | 2,400 | 8,000 | 1,200 |
| 2002-04-25 | 2,300 | 2,310 | 2,290 | 2,290 | 4,000 | 1,145 |
| 2002-04-24 | 2,260 | 2,260 | 2,230 | 2,230 | 2,000 | 1,115 |
| 2002-04-23 | 2,240 | 2,240 | 2,220 | 2,240 | 5,000 | 1,120 |
| 2002-04-19 | 2,200 | 2,240 | 2,200 | 2,240 | 7,000 | 1,120 |
| 2002-04-18 | 2,200 | 2,260 | 2,200 | 2,230 | 15,000 | 1,115 |
| 2002-04-17 | 2,090 | 2,210 | 2,010 | 2,200 | 14,000 | 1,100 |
| 2002-04-16 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 2002-04-15 | 2,050 | 2,100 | 2,020 | 2,020 | 8,000 | 1,010 |
| 2002-04-12 | 2,140 | 2,140 | 2,050 | 2,100 | 3,000 | 1,050 |
| 2002-04-11 | 2,100 | 2,160 | 2,100 | 2,100 | 9,000 | 1,050 |
| 2002-04-09 | 2,100 | 2,110 | 2,100 | 2,100 | 8,000 | 1,050 |
| 2002-04-08 | 2,130 | 2,200 | 2,110 | 2,130 | 6,000 | 1,065 |
| 2002-04-05 | 2,200 | 2,200 | 2,100 | 2,190 | 7,000 | 1,095 |
| 2002-04-04 | 2,210 | 2,210 | 2,160 | 2,200 | 4,000 | 1,100 |
| 2002-04-03 | 2,260 | 2,280 | 2,210 | 2,210 | 4,000 | 1,105 |
| 2002-04-02 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,150 |
| 2002-04-01 | 2,310 | 2,310 | 2,300 | 2,300 | 5,000 | 1,150 |
| 2002-03-28 | 2,300 | 2,380 | 2,300 | 2,380 | 2,000 | 1,190 |
| 2002-03-27 | 2,260 | 2,300 | 2,260 | 2,300 | 2,000 | 1,150 |
| 2002-03-26 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 2002-03-22 | 2,360 | 2,360 | 2,350 | 2,350 | 5,000 | 1,175 |
| 2002-03-20 | 2,440 | 2,470 | 2,400 | 2,400 | 14,000 | 1,200 |
| 2002-03-19 | 2,280 | 2,400 | 2,280 | 2,400 | 17,000 | 1,200 |
| 2002-03-18 | 2,280 | 2,280 | 2,270 | 2,280 | 3,000 | 1,140 |
| 2002-03-15 | 2,200 | 2,240 | 2,200 | 2,200 | 4,000 | 1,100 |
| 2002-03-13 | 2,200 | 2,250 | 2,200 | 2,200 | 6,000 | 1,100 |
| 2002-03-12 | 2,200 | 2,250 | 2,170 | 2,200 | 13,000 | 1,100 |
| 2002-03-11 | 2,050 | 2,140 | 2,050 | 2,140 | 4,000 | 1,070 |
| 2002-03-08 | 1,950 | 2,050 | 1,940 | 2,050 | 7,000 | 1,025 |
| 2002-03-07 | 1,960 | 1,960 | 1,960 | 1,960 | 13,000 | 980 |
| 2002-03-06 | 2,020 | 2,020 | 1,910 | 1,930 | 10,000 | 965 |
| 2002-03-05 | 1,920 | 1,960 | 1,920 | 1,930 | 6,000 | 965 |
| 2002-03-04 | 1,980 | 1,980 | 1,910 | 1,910 | 6,000 | 955 |
| 2002-03-01 | 1,910 | 1,910 | 1,890 | 1,910 | 7,000 | 955 |
| 2002-02-28 | 1,930 | 1,930 | 1,900 | 1,910 | 4,000 | 955 |
| 2002-02-27 | 1,970 | 1,980 | 1,970 | 1,980 | 3,000 | 990 |
| 2002-02-25 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2002-02-22 | 1,970 | 1,970 | 1,970 | 1,970 | 5,000 | 985 |
| 2002-02-20 | 1,980 | 2,000 | 1,980 | 1,980 | 5,000 | 990 |
| 2002-02-19 | 1,980 | 2,000 | 1,980 | 1,980 | 5,000 | 990 |
| 2002-02-15 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2002-02-14 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 2002-02-12 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 2002-02-07 | 1,900 | 1,940 | 1,900 | 1,940 | 5,000 | 970 |
| 2002-02-06 | 1,970 | 1,980 | 1,960 | 1,980 | 9,000 | 990 |
| 2002-02-05 | 2,000 | 2,050 | 1,980 | 1,990 | 13,000 | 995 |
| 2002-02-04 | 2,100 | 2,100 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2002-02-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002-01-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-01-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2002-01-29 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 2002-01-28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 2002-01-23 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 1,025 |
| 2002-01-22 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,075 |
| 2002-01-18 | 2,170 | 2,170 | 2,110 | 2,150 | 4,000 | 1,075 |
| 2002-01-17 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
| 2002-01-16 | 2,010 | 2,100 | 2,010 | 2,100 | 5,000 | 1,050 |
| 2002-01-15 | 2,070 | 2,070 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2002-01-11 | 2,090 | 2,090 | 2,070 | 2,070 | 2,000 | 1,035 |
| 2002-01-10 | 2,150 | 2,150 | 2,130 | 2,130 | 4,000 | 1,065 |
| 2002-01-09 | 2,290 | 2,290 | 2,150 | 2,150 | 9,000 | 1,075 |
| 2002-01-08 | 2,110 | 2,260 | 2,110 | 2,260 | 27,000 | 1,130 |
| 2002-01-07 | 2,000 | 2,050 | 1,980 | 2,050 | 20,000 | 1,025 |
| 2002-01-04 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 955 |
分割・併合履歴 ： [2006-09-26]1株→2株
