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
2002-12-301,7201,7401,7201,740300870
2002-12-271,7001,7101,7001,7101,900855
2002-12-261,6701,7201,6701,72011,900860
2002-12-251,7101,7101,6601,67025,200835
2002-12-241,7701,7701,7101,71018,700855
2002-12-201,8801,8801,8001,80043,400900
2002-12-191,9001,9001,8901,8906,100945
2002-12-181,9001,9101,9001,91028,400955
2002-12-171,9101,9101,9001,9103,000955
2002-12-161,9101,9101,9101,910700955
2002-12-131,9001,9901,9001,94016,200970
2002-12-121,8701,9001,8701,9003,300950
2002-12-111,9001,9001,9001,90010,800950
2002-12-102,0302,0701,9001,90010,100950
2002-12-092,0002,0502,0002,0404,2001,020
2002-12-061,9101,9701,9101,9504,500975
2002-12-051,9001,9001,9001,900500950
2002-12-031,8801,8801,8801,880300940
2002-12-021,9001,9001,8801,8802,800940
2002-11-291,8501,8601,8501,8504,800925
2002-11-281,8801,8801,8401,8404,200920
2002-11-271,8801,8801,8801,8803,000940
2002-11-251,8801,8801,8501,8804,500940
2002-11-221,8601,8601,8601,860100930
2002-11-211,8001,9301,7901,9007,900950
2002-11-201,8001,8001,7901,7901,000895
2002-11-191,8101,8201,8001,8003,800900
2002-11-181,8801,8901,8201,8203,900910
2002-11-152,0002,0001,9101,9105,500955
2002-11-141,9702,0001,9702,0005,9001,000
2002-11-132,0302,0302,0002,0001,0001,000
2002-11-122,0502,0502,0402,0401,0001,020
2002-11-112,0502,0502,0402,05029,4001,025
2002-11-082,0502,0502,0302,05010,4001,025
2002-11-072,0402,0702,0002,0504,0001,025
2002-11-062,0502,1002,0502,0507,6001,025
2002-11-052,0602,0702,0202,0506,4001,025
2002-11-012,0502,0602,0502,0605,9001,030
2002-10-312,1002,1002,0502,0509,5001,025
2002-10-302,1502,1502,1002,1001,7001,050
2002-10-292,2302,2402,2002,2003,6001,100
2002-10-282,2702,2702,2702,2706001,135
2002-10-252,2902,2902,2502,2704,8001,135
2002-10-242,2902,3002,2602,29015,0001,145
2002-10-232,3002,3902,2902,29020,4001,145
2002-10-222,2502,3502,2502,3009,6001,150
2002-10-212,2602,4002,2002,27023,3001,135
2002-10-182,0902,2502,0902,25015,4001,125
2002-10-172,0502,0902,0402,09025,7001,045
2002-10-162,0502,0502,0002,04013,0001,020
2002-10-151,9902,0001,9902,0004001,000
2002-10-111,9901,9901,9901,99020,000995
2002-10-101,9901,9901,9901,990100995
2002-10-092,0002,0001,9902,00011,5001,000
2002-10-082,0002,0002,0002,0002,0001,000
2002-10-072,0002,0102,0002,0104,9001,005
2002-10-042,0002,0002,0002,0001,0001,000
2002-10-032,0402,0402,0102,0101,2001,005
2002-10-022,0502,0502,0402,0402,4001,020
2002-10-012,0302,0302,0002,0003,2001,000
2002-09-302,0102,0902,0002,0703,6001,035
2002-09-272,0502,0702,0302,05012,2001,025
2002-09-262,0002,0302,0002,0303,8001,015
2002-09-252,0002,0002,0002,0004,9001,000
2002-09-242,0202,0202,0002,0005001,000
2002-09-202,0102,0302,0102,0304001,015
2002-09-192,0002,0602,0002,0505,2001,025
2002-09-182,0002,0102,0002,0107001,005
2002-09-172,0002,0002,0002,0001,9001,000
2002-09-132,0302,0302,0002,0005,1001,000
2002-09-122,0002,1002,0002,0304,0001,015
2002-09-112,0002,0002,0002,0002,4001,000
2002-09-102,0102,0102,0102,0104001,005
2002-09-091,9701,9801,9701,9801,800990
2002-09-062,0002,0001,9701,9708,000985
2002-09-041,9901,9901,9501,9504,600975
2002-09-032,0002,0001,9902,0008,0001,000
2002-09-022,0002,0002,0002,0001001,000
2002-08-301,9902,0001,9902,00017,1001,000
2002-08-292,0002,0002,0002,0002,6001,000
2002-08-282,0002,0002,0002,0004,8001,000
2002-08-272,0302,0302,0302,0303001,015
2002-08-262,0002,0502,0002,0002,9001,000
2002-08-232,0202,0502,0202,0502,5001,025
2002-08-222,0002,0002,0002,0004,4001,000
2002-08-212,0002,0302,0002,0001,5001,000
2002-08-202,0002,0002,0002,0004,6001,000
2002-08-192,0002,0202,0002,0003,4001,000
2002-08-162,0502,0502,0102,0108001,005
2002-08-152,0102,0202,0102,0102,9001,005
2002-08-142,0002,0502,0002,0101,6001,005
2002-08-132,0002,0001,9902,0001,2001,000
2002-08-122,0302,0402,0002,0007,3001,000
2002-08-092,0202,0402,0202,0302,3001,015
2002-08-082,0302,0302,0302,0301,0001,015
2002-08-072,0502,0502,0102,0303,0001,015
2002-08-062,1002,1002,0502,0502,0001,025
2002-08-052,0002,0102,0002,0103,5001,005
2002-08-022,0102,0502,0002,0003,6001,000
2002-08-011,9702,1001,9702,0003,7001,000
2002-07-311,9501,9701,9501,97013,000985
2002-07-301,9502,0001,9501,9504,000975
2002-07-221,9001,9001,9001,9001,000950
2002-07-191,9001,9001,9001,9004,000950
2002-07-171,9801,9801,9801,9804,000990
2002-07-151,9902,0301,9301,9309,000965
2002-07-102,0202,0201,9401,9603,000980
2002-07-092,0002,0502,0002,0505,0001,025
2002-07-082,0202,0202,0102,0104,0001,005
2002-07-011,9001,9001,8701,9005,000950
2002-06-282,0002,0002,0002,0006,0001,000
2002-06-272,0002,0502,0002,05014,0001,025
2002-06-262,0802,1002,0802,1002,0001,050
2002-06-242,0602,1002,0602,1002,0001,050
2002-06-212,1202,1202,0802,1007,0001,050
2002-06-202,1002,1202,0202,1204,0001,060
2002-06-182,1002,1502,1002,15014,0001,075
2002-06-172,1302,1302,1102,1103,0001,055
2002-06-142,1302,2002,1202,16010,0001,080
2002-06-132,2002,2002,1602,1602,0001,080
2002-06-122,1102,1202,1102,1102,0001,055
2002-06-112,1202,1202,1202,1201,0001,060
2002-06-102,0802,1002,0802,1003,0001,050
2002-06-072,1002,1002,0902,1009,0001,050
2002-06-062,1002,2002,1002,11015,0001,055
2002-06-052,1002,1002,0402,08025,0001,040
2002-06-042,1002,1002,0502,0807,0001,040
2002-06-032,0502,0802,0502,08013,0001,040
2002-05-312,0402,0402,0402,0401,0001,020
2002-05-302,0002,0402,0002,0409,0001,020
2002-05-292,0202,0202,0202,0202,0001,010
2002-05-272,0002,0202,0002,0004,0001,000
2002-05-242,0102,0202,0002,0005,0001,000
2002-05-232,1002,1001,9902,01024,0001,005
2002-05-222,1202,1202,0502,0508,0001,025
2002-05-212,2402,2402,1502,1506,0001,075
2002-05-202,2502,2802,2502,2804,0001,140
2002-05-172,2502,2602,2502,2603,0001,130
2002-05-162,2902,3502,2402,26018,0001,130
2002-05-142,2502,2602,2502,2505,0001,125
2002-05-132,2902,2902,2402,25012,0001,125
2002-05-102,2102,2502,1902,25036,0001,125
2002-05-092,1702,2102,1602,20035,0001,100
2002-05-082,1602,1702,1402,1406,0001,070
2002-05-072,1502,1702,1002,15038,0001,075
2002-05-022,1002,1902,1002,15045,0001,075
2002-05-012,3802,4002,0402,08082,0001,040
2002-04-302,3802,4802,3802,40019,0001,200
2002-04-262,3102,4102,3102,4008,0001,200
2002-04-252,3002,3102,2902,2904,0001,145
2002-04-242,2602,2602,2302,2302,0001,115
2002-04-232,2402,2402,2202,2405,0001,120
2002-04-192,2002,2402,2002,2407,0001,120
2002-04-182,2002,2602,2002,23015,0001,115
2002-04-172,0902,2102,0102,20014,0001,100
2002-04-162,0602,0602,0602,0601,0001,030
2002-04-152,0502,1002,0202,0208,0001,010
2002-04-122,1402,1402,0502,1003,0001,050
2002-04-112,1002,1602,1002,1009,0001,050
2002-04-092,1002,1102,1002,1008,0001,050
2002-04-082,1302,2002,1102,1306,0001,065
2002-04-052,2002,2002,1002,1907,0001,095
2002-04-042,2102,2102,1602,2004,0001,100
2002-04-032,2602,2802,2102,2104,0001,105
2002-04-022,3002,3002,3002,3003,0001,150
2002-04-012,3102,3102,3002,3005,0001,150
2002-03-282,3002,3802,3002,3802,0001,190
2002-03-272,2602,3002,2602,3002,0001,150
2002-03-262,3002,3002,3002,3001,0001,150
2002-03-222,3602,3602,3502,3505,0001,175
2002-03-202,4402,4702,4002,40014,0001,200
2002-03-192,2802,4002,2802,40017,0001,200
2002-03-182,2802,2802,2702,2803,0001,140
2002-03-152,2002,2402,2002,2004,0001,100
2002-03-132,2002,2502,2002,2006,0001,100
2002-03-122,2002,2502,1702,20013,0001,100
2002-03-112,0502,1402,0502,1404,0001,070
2002-03-081,9502,0501,9402,0507,0001,025
2002-03-071,9601,9601,9601,96013,000980
2002-03-062,0202,0201,9101,93010,000965
2002-03-051,9201,9601,9201,9306,000965
2002-03-041,9801,9801,9101,9106,000955
2002-03-011,9101,9101,8901,9107,000955
2002-02-281,9301,9301,9001,9104,000955
2002-02-271,9701,9801,9701,9803,000990
2002-02-251,9501,9501,9501,9501,000975
2002-02-221,9701,9701,9701,9705,000985
2002-02-201,9802,0001,9801,9805,000990
2002-02-191,9802,0001,9801,9805,000990
2002-02-152,0002,0002,0002,0004,0001,000
2002-02-142,0002,0002,0002,0003,0001,000
2002-02-122,0002,0002,0002,0003,0001,000
2002-02-071,9001,9401,9001,9405,000970
2002-02-061,9701,9801,9601,9809,000990
2002-02-052,0002,0501,9801,99013,000995
2002-02-042,1002,1002,0002,0004,0001,000
2002-02-012,0002,0002,0002,0002,0001,000
2002-01-312,0002,0002,0002,0001,0001,000
2002-01-301,9501,9501,9501,9501,000975
2002-01-292,1002,1002,1002,1004,0001,050
2002-01-282,1002,1002,1002,1001,0001,050
2002-01-232,1002,1002,0502,0502,0001,025
2002-01-222,1502,1502,1502,1505,0001,075
2002-01-182,1702,1702,1102,1504,0001,075
2002-01-172,1002,1002,1002,1005,0001,050
2002-01-162,0102,1002,0102,1005,0001,050
2002-01-152,0702,0702,0002,0004,0001,000
2002-01-112,0902,0902,0702,0702,0001,035
2002-01-102,1502,1502,1302,1304,0001,065
2002-01-092,2902,2902,1502,1509,0001,075
2002-01-082,1102,2602,1102,26027,0001,130
2002-01-072,0002,0501,9802,05020,0001,025
2002-01-041,9101,9101,9101,9102,000955

分割・併合履歴 : [2006-09-26]1株→2株