7218 田中精密工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,550 | 1,560 | 1,550 | 1,550 | 500 | 775 |
| 2003-12-29 | 1,550 | 1,570 | 1,550 | 1,570 | 300 | 785 |
| 2003-12-26 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 775 |
| 2003-12-25 | 1,550 | 1,560 | 1,550 | 1,550 | 800 | 775 |
| 2003-12-24 | 1,550 | 1,560 | 1,550 | 1,550 | 5,400 | 775 |
| 2003-12-22 | 1,540 | 1,570 | 1,500 | 1,570 | 4,100 | 785 |
| 2003-12-19 | 1,640 | 1,650 | 1,590 | 1,600 | 800 | 800 |
| 2003-12-18 | 1,660 | 1,660 | 1,660 | 1,660 | 500 | 830 |
| 2003-12-17 | 1,680 | 1,680 | 1,660 | 1,660 | 700 | 830 |
| 2003-12-16 | 1,700 | 1,710 | 1,700 | 1,710 | 1,800 | 855 |
| 2003-12-15 | 1,670 | 1,720 | 1,670 | 1,680 | 3,500 | 840 |
| 2003-12-12 | 1,670 | 1,680 | 1,670 | 1,680 | 1,100 | 840 |
| 2003-12-11 | 1,680 | 1,690 | 1,670 | 1,670 | 4,700 | 835 |
| 2003-12-10 | 1,640 | 1,640 | 1,620 | 1,620 | 400 | 810 |
| 2003-12-08 | 1,650 | 1,650 | 1,650 | 1,650 | 7,700 | 825 |
| 2003-12-05 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 790 |
| 2003-12-04 | 1,550 | 1,580 | 1,550 | 1,580 | 400 | 790 |
| 2003-12-03 | 1,550 | 1,560 | 1,550 | 1,550 | 1,500 | 775 |
| 2003-12-02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 775 |
| 2003-12-01 | 1,540 | 1,550 | 1,540 | 1,550 | 1,400 | 775 |
| 2003-11-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 2003-11-27 | 1,550 | 1,550 | 1,540 | 1,540 | 1,100 | 770 |
| 2003-11-26 | 1,540 | 1,550 | 1,530 | 1,540 | 30,800 | 770 |
| 2003-11-25 | 1,570 | 1,570 | 1,530 | 1,550 | 9,300 | 775 |
| 2003-11-21 | 1,570 | 1,580 | 1,550 | 1,570 | 15,000 | 785 |
| 2003-11-20 | 1,560 | 1,560 | 1,550 | 1,550 | 4,500 | 775 |
| 2003-11-19 | 1,620 | 1,650 | 1,550 | 1,600 | 5,100 | 800 |
| 2003-11-18 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 825 |
| 2003-11-17 | 1,720 | 1,730 | 1,690 | 1,690 | 10,400 | 845 |
| 2003-11-14 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 870 |
| 2003-11-13 | 1,750 | 1,750 | 1,750 | 1,750 | 1,900 | 875 |
| 2003-11-12 | 1,710 | 1,770 | 1,700 | 1,750 | 3,600 | 875 |
| 2003-11-11 | 1,700 | 1,710 | 1,680 | 1,700 | 7,000 | 850 |
| 2003-11-10 | 1,740 | 1,750 | 1,690 | 1,690 | 16,100 | 845 |
| 2003-11-07 | 1,730 | 1,750 | 1,730 | 1,740 | 2,700 | 870 |
| 2003-11-06 | 1,730 | 1,760 | 1,690 | 1,730 | 8,700 | 865 |
| 2003-11-05 | 1,670 | 1,690 | 1,670 | 1,690 | 1,400 | 845 |
| 2003-11-04 | 1,660 | 1,700 | 1,660 | 1,660 | 3,400 | 830 |
| 2003-10-31 | 1,640 | 1,700 | 1,640 | 1,680 | 10,500 | 840 |
| 2003-10-30 | 1,580 | 1,630 | 1,580 | 1,630 | 15,800 | 815 |
| 2003-10-29 | 1,620 | 1,620 | 1,580 | 1,580 | 32,700 | 790 |
| 2003-10-28 | 1,630 | 1,630 | 1,600 | 1,620 | 18,000 | 810 |
| 2003-10-27 | 1,600 | 1,650 | 1,590 | 1,620 | 41,000 | 810 |
| 2003-10-24 | 1,600 | 1,600 | 1,580 | 1,590 | 1,800 | 795 |
| 2003-10-23 | 1,600 | 1,600 | 1,580 | 1,580 | 10,200 | 790 |
| 2003-10-22 | 1,590 | 1,600 | 1,590 | 1,600 | 26,500 | 800 |
| 2003-10-21 | 1,590 | 1,610 | 1,590 | 1,600 | 34,800 | 800 |
| 2003-10-20 | 1,600 | 1,600 | 1,580 | 1,600 | 40,300 | 800 |
| 2003-10-17 | 1,600 | 1,600 | 1,580 | 1,600 | 10,900 | 800 |
| 2003-10-16 | 1,590 | 1,610 | 1,590 | 1,600 | 18,200 | 800 |
| 2003-10-15 | 1,590 | 1,600 | 1,590 | 1,600 | 6,700 | 800 |
| 2003-10-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 2003-10-10 | 1,580 | 1,600 | 1,580 | 1,600 | 1,100 | 800 |
| 2003-10-09 | 1,590 | 1,600 | 1,580 | 1,590 | 14,400 | 795 |
| 2003-10-08 | 1,580 | 1,590 | 1,580 | 1,590 | 600 | 795 |
| 2003-10-07 | 1,600 | 1,610 | 1,590 | 1,590 | 21,100 | 795 |
| 2003-10-06 | 1,600 | 1,610 | 1,590 | 1,610 | 11,100 | 805 |
| 2003-10-03 | 1,580 | 1,600 | 1,580 | 1,590 | 20,800 | 795 |
| 2003-10-02 | 1,600 | 1,600 | 1,580 | 1,580 | 600 | 790 |
| 2003-10-01 | 1,590 | 1,590 | 1,570 | 1,580 | 2,300 | 790 |
| 2003-09-30 | 1,600 | 1,620 | 1,590 | 1,600 | 1,600 | 800 |
| 2003-09-26 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 810 |
| 2003-09-25 | 1,630 | 1,630 | 1,600 | 1,600 | 200 | 800 |
| 2003-09-24 | 1,660 | 1,660 | 1,600 | 1,620 | 4,100 | 810 |
| 2003-09-22 | 1,650 | 1,660 | 1,640 | 1,640 | 5,600 | 820 |
| 2003-09-19 | 1,650 | 1,660 | 1,640 | 1,650 | 47,100 | 825 |
| 2003-09-18 | 1,650 | 1,660 | 1,650 | 1,650 | 15,300 | 825 |
| 2003-09-17 | 1,620 | 1,650 | 1,620 | 1,630 | 20,800 | 815 |
| 2003-09-16 | 1,620 | 1,650 | 1,620 | 1,620 | 7,100 | 810 |
| 2003-09-12 | 1,610 | 1,620 | 1,610 | 1,620 | 2,100 | 810 |
| 2003-09-11 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 805 |
| 2003-09-10 | 1,640 | 1,640 | 1,610 | 1,610 | 1,500 | 805 |
| 2003-09-09 | 1,620 | 1,650 | 1,620 | 1,640 | 1,400 | 820 |
| 2003-09-08 | 1,640 | 1,660 | 1,600 | 1,620 | 3,700 | 810 |
| 2003-09-05 | 1,590 | 1,610 | 1,580 | 1,590 | 5,600 | 795 |
| 2003-09-04 | 1,590 | 1,590 | 1,570 | 1,570 | 1,300 | 785 |
| 2003-09-03 | 1,580 | 1,590 | 1,580 | 1,590 | 500 | 795 |
| 2003-09-02 | 1,570 | 1,570 | 1,540 | 1,570 | 7,700 | 785 |
| 2003-09-01 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 785 |
| 2003-08-29 | 1,540 | 1,570 | 1,540 | 1,570 | 600 | 785 |
| 2003-08-28 | 1,550 | 1,550 | 1,550 | 1,550 | 4,400 | 775 |
| 2003-08-27 | 1,550 | 1,560 | 1,540 | 1,550 | 4,500 | 775 |
| 2003-08-26 | 1,580 | 1,580 | 1,570 | 1,580 | 1,800 | 790 |
| 2003-08-25 | 1,590 | 1,600 | 1,590 | 1,590 | 1,600 | 795 |
| 2003-08-22 | 1,590 | 1,600 | 1,590 | 1,600 | 1,500 | 800 |
| 2003-08-21 | 1,640 | 1,640 | 1,590 | 1,600 | 2,400 | 800 |
| 2003-08-20 | 1,660 | 1,660 | 1,630 | 1,640 | 2,800 | 820 |
| 2003-08-19 | 1,610 | 1,640 | 1,600 | 1,640 | 2,000 | 820 |
| 2003-08-18 | 1,570 | 1,600 | 1,560 | 1,600 | 2,500 | 800 |
| 2003-08-15 | 1,570 | 1,590 | 1,570 | 1,570 | 10,700 | 785 |
| 2003-08-14 | 1,600 | 1,620 | 1,580 | 1,580 | 2,000 | 790 |
| 2003-08-11 | 1,570 | 1,580 | 1,570 | 1,580 | 3,300 | 790 |
| 2003-08-08 | 1,570 | 1,580 | 1,570 | 1,580 | 200 | 790 |
| 2003-08-07 | 1,590 | 1,590 | 1,580 | 1,580 | 600 | 790 |
| 2003-08-06 | 1,600 | 1,610 | 1,600 | 1,600 | 1,400 | 800 |
| 2003-08-05 | 1,590 | 1,610 | 1,590 | 1,600 | 4,900 | 800 |
| 2003-08-04 | 1,630 | 1,650 | 1,600 | 1,600 | 8,000 | 800 |
| 2003-08-01 | 1,640 | 1,670 | 1,640 | 1,640 | 2,800 | 820 |
| 2003-07-31 | 1,690 | 1,690 | 1,670 | 1,680 | 2,200 | 840 |
| 2003-07-30 | 1,660 | 1,680 | 1,660 | 1,680 | 800 | 840 |
| 2003-07-25 | 1,690 | 1,700 | 1,670 | 1,670 | 11,300 | 835 |
| 2003-07-24 | 1,690 | 1,700 | 1,680 | 1,690 | 900 | 845 |
| 2003-07-23 | 1,670 | 1,700 | 1,670 | 1,700 | 600 | 850 |
| 2003-07-22 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 835 |
| 2003-07-17 | 1,710 | 1,720 | 1,700 | 1,700 | 2,600 | 850 |
| 2003-07-16 | 1,730 | 1,750 | 1,730 | 1,730 | 3,700 | 865 |
| 2003-07-15 | 1,750 | 1,800 | 1,740 | 1,750 | 6,900 | 875 |
| 2003-07-14 | 1,740 | 1,750 | 1,730 | 1,730 | 2,200 | 865 |
| 2003-07-10 | 1,660 | 1,670 | 1,650 | 1,670 | 2,600 | 835 |
| 2003-07-09 | 1,660 | 1,660 | 1,650 | 1,650 | 2,600 | 825 |
| 2003-07-08 | 1,660 | 1,680 | 1,650 | 1,650 | 5,500 | 825 |
| 2003-07-07 | 1,680 | 1,700 | 1,650 | 1,670 | 10,700 | 835 |
| 2003-07-04 | 1,690 | 1,700 | 1,690 | 1,690 | 2,600 | 845 |
| 2003-07-03 | 1,680 | 1,700 | 1,680 | 1,700 | 500 | 850 |
| 2003-07-02 | 1,720 | 1,720 | 1,660 | 1,700 | 2,300 | 850 |
| 2003-06-30 | 1,760 | 1,760 | 1,690 | 1,720 | 2,000 | 860 |
| 2003-06-27 | 1,780 | 1,790 | 1,750 | 1,760 | 8,700 | 880 |
| 2003-06-26 | 1,750 | 1,780 | 1,750 | 1,780 | 1,500 | 890 |
| 2003-06-25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 2003-06-23 | 1,700 | 1,720 | 1,700 | 1,720 | 300 | 860 |
| 2003-06-19 | 1,700 | 1,730 | 1,700 | 1,730 | 3,200 | 865 |
| 2003-06-18 | 1,750 | 1,750 | 1,710 | 1,710 | 13,800 | 855 |
| 2003-06-16 | 1,760 | 1,780 | 1,730 | 1,730 | 2,200 | 865 |
| 2003-06-12 | 1,730 | 1,730 | 1,700 | 1,700 | 1,400 | 850 |
| 2003-06-11 | 1,720 | 1,740 | 1,700 | 1,730 | 6,700 | 865 |
| 2003-06-10 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2003-06-09 | 1,700 | 1,700 | 1,650 | 1,680 | 4,000 | 840 |
| 2003-06-06 | 1,730 | 1,760 | 1,700 | 1,700 | 3,500 | 850 |
| 2003-06-05 | 1,760 | 1,770 | 1,750 | 1,760 | 11,800 | 880 |
| 2003-06-04 | 1,750 | 1,750 | 1,710 | 1,750 | 600 | 875 |
| 2003-06-03 | 1,700 | 1,720 | 1,700 | 1,720 | 400 | 860 |
| 2003-06-02 | 1,670 | 1,730 | 1,670 | 1,720 | 1,500 | 860 |
| 2003-05-30 | 1,610 | 1,650 | 1,610 | 1,650 | 5,900 | 825 |
| 2003-05-29 | 1,660 | 1,660 | 1,600 | 1,600 | 7,200 | 800 |
| 2003-05-28 | 1,680 | 1,680 | 1,680 | 1,680 | 600 | 840 |
| 2003-05-27 | 1,740 | 1,750 | 1,700 | 1,710 | 4,300 | 855 |
| 2003-05-26 | 1,750 | 1,750 | 1,740 | 1,750 | 5,000 | 875 |
| 2003-05-23 | 1,790 | 1,790 | 1,730 | 1,730 | 1,700 | 865 |
| 2003-05-22 | 1,810 | 1,810 | 1,790 | 1,790 | 6,100 | 895 |
| 2003-05-21 | 1,790 | 1,810 | 1,790 | 1,810 | 300 | 905 |
| 2003-05-19 | 1,790 | 1,800 | 1,790 | 1,790 | 2,200 | 895 |
| 2003-05-16 | 1,810 | 1,830 | 1,780 | 1,780 | 4,100 | 890 |
| 2003-05-14 | 1,810 | 1,810 | 1,790 | 1,790 | 300 | 895 |
| 2003-05-13 | 1,790 | 1,800 | 1,790 | 1,800 | 800 | 900 |
| 2003-05-12 | 1,810 | 1,810 | 1,790 | 1,800 | 3,100 | 900 |
| 2003-05-09 | 1,790 | 1,800 | 1,790 | 1,800 | 3,500 | 900 |
| 2003-05-08 | 1,830 | 1,830 | 1,780 | 1,780 | 3,000 | 890 |
| 2003-05-07 | 1,830 | 1,860 | 1,810 | 1,850 | 13,200 | 925 |
| 2003-05-06 | 1,870 | 1,870 | 1,870 | 1,870 | 3,300 | 935 |
| 2003-05-02 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 935 |
| 2003-05-01 | 1,870 | 1,890 | 1,810 | 1,810 | 700 | 905 |
| 2003-04-30 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 925 |
| 2003-04-28 | 1,930 | 2,000 | 1,870 | 1,870 | 2,000 | 935 |
| 2003-04-24 | 1,950 | 1,950 | 1,930 | 1,930 | 200 | 965 |
| 2003-04-23 | 1,900 | 1,900 | 1,890 | 1,900 | 2,500 | 950 |
| 2003-04-21 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 920 |
| 2003-04-18 | 1,810 | 1,820 | 1,810 | 1,820 | 500 | 910 |
| 2003-04-15 | 1,890 | 1,890 | 1,820 | 1,840 | 11,800 | 920 |
| 2003-04-14 | 1,880 | 1,880 | 1,860 | 1,870 | 300 | 935 |
| 2003-04-11 | 1,880 | 1,880 | 1,880 | 1,880 | 3,100 | 940 |
| 2003-04-10 | 1,880 | 1,880 | 1,880 | 1,880 | 700 | 940 |
| 2003-04-09 | 1,890 | 1,890 | 1,890 | 1,890 | 9,500 | 945 |
| 2003-04-08 | 1,890 | 1,890 | 1,890 | 1,890 | 10,100 | 945 |
| 2003-04-07 | 1,910 | 1,910 | 1,890 | 1,890 | 23,400 | 945 |
| 2003-04-04 | 1,890 | 1,910 | 1,880 | 1,910 | 19,500 | 955 |
| 2003-04-01 | 1,890 | 1,900 | 1,890 | 1,890 | 3,400 | 945 |
| 2003-03-31 | 1,860 | 1,860 | 1,850 | 1,860 | 5,900 | 930 |
| 2003-03-28 | 1,890 | 1,890 | 1,860 | 1,860 | 1,500 | 930 |
| 2003-03-27 | 1,910 | 1,910 | 1,890 | 1,890 | 4,200 | 945 |
| 2003-03-26 | 1,910 | 1,910 | 1,910 | 1,910 | 400 | 955 |
| 2003-03-24 | 1,970 | 1,970 | 1,950 | 1,960 | 3,800 | 980 |
| 2003-03-20 | 1,950 | 1,950 | 1,920 | 1,920 | 1,100 | 960 |
| 2003-03-18 | 2,000 | 2,000 | 1,970 | 1,970 | 7,700 | 985 |
| 2003-03-17 | 2,040 | 2,050 | 2,010 | 2,030 | 6,100 | 1,015 |
| 2003-03-14 | 2,000 | 2,010 | 2,000 | 2,010 | 5,100 | 1,005 |
| 2003-03-13 | 2,000 | 2,020 | 1,980 | 1,980 | 5,600 | 990 |
| 2003-03-12 | 1,980 | 2,020 | 1,980 | 2,010 | 5,000 | 1,005 |
| 2003-03-11 | 1,980 | 2,000 | 1,980 | 1,980 | 6,900 | 990 |
| 2003-03-10 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 975 |
| 2003-03-06 | 2,000 | 2,000 | 1,980 | 1,980 | 2,100 | 990 |
| 2003-03-05 | 2,000 | 2,000 | 1,990 | 2,000 | 6,700 | 1,000 |
| 2003-03-04 | 1,960 | 2,050 | 1,960 | 2,000 | 6,300 | 1,000 |
| 2003-03-03 | 1,960 | 1,960 | 1,960 | 1,960 | 3,100 | 980 |
| 2003-02-28 | 1,950 | 1,950 | 1,950 | 1,950 | 500 | 975 |
| 2003-02-27 | 1,960 | 1,980 | 1,950 | 1,960 | 900 | 980 |
| 2003-02-26 | 2,030 | 2,030 | 1,980 | 1,980 | 2,500 | 990 |
| 2003-02-25 | 2,040 | 2,050 | 2,030 | 2,040 | 6,700 | 1,020 |
| 2003-02-24 | 2,000 | 2,030 | 2,000 | 2,030 | 1,200 | 1,015 |
| 2003-02-21 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 990 |
| 2003-02-19 | 2,000 | 2,040 | 2,000 | 2,040 | 1,200 | 1,020 |
| 2003-02-18 | 2,030 | 2,030 | 2,030 | 2,030 | 200 | 1,015 |
| 2003-02-17 | 2,070 | 2,100 | 2,050 | 2,050 | 6,000 | 1,025 |
| 2003-02-14 | 2,020 | 2,040 | 2,020 | 2,040 | 200 | 1,020 |
| 2003-02-13 | 2,040 | 2,040 | 2,020 | 2,020 | 2,000 | 1,010 |
| 2003-02-12 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 1,025 |
| 2003-02-10 | 2,050 | 2,050 | 2,050 | 2,050 | 2,800 | 1,025 |
| 2003-02-07 | 2,100 | 2,100 | 2,030 | 2,050 | 2,000 | 1,025 |
| 2003-02-06 | 2,150 | 2,200 | 2,150 | 2,150 | 9,200 | 1,075 |
| 2003-02-05 | 2,070 | 2,100 | 2,070 | 2,090 | 1,000 | 1,045 |
| 2003-02-04 | 2,020 | 2,070 | 2,020 | 2,070 | 6,000 | 1,035 |
| 2003-02-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 | 1,000 |
| 2003-01-28 | 1,950 | 1,950 | 1,950 | 1,950 | 2,300 | 975 |
| 2003-01-27 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 975 |
| 2003-01-24 | 2,000 | 2,010 | 1,960 | 1,960 | 3,700 | 980 |
| 2003-01-23 | 2,000 | 2,050 | 2,000 | 2,000 | 2,500 | 1,000 |
| 2003-01-22 | 1,960 | 1,960 | 1,960 | 1,960 | 2,200 | 980 |
| 2003-01-21 | 1,970 | 1,970 | 1,960 | 1,960 | 2,500 | 980 |
| 2003-01-17 | 1,960 | 2,000 | 1,950 | 1,960 | 6,000 | 980 |
| 2003-01-16 | 1,940 | 1,940 | 1,910 | 1,930 | 3,100 | 965 |
| 2003-01-15 | 1,920 | 1,930 | 1,920 | 1,930 | 7,700 | 965 |
| 2003-01-14 | 1,900 | 1,950 | 1,900 | 1,920 | 27,000 | 960 |
| 2003-01-10 | 1,910 | 1,930 | 1,840 | 1,860 | 6,000 | 930 |
| 2003-01-09 | 1,890 | 1,920 | 1,890 | 1,900 | 9,300 | 950 |
| 2003-01-08 | 1,940 | 1,980 | 1,890 | 1,900 | 6,900 | 950 |
| 2003-01-07 | 1,810 | 1,900 | 1,810 | 1,890 | 2,400 | 945 |
| 2003-01-06 | 1,800 | 1,800 | 1,800 | 1,800 | 400 | 900 |
分割・併合履歴 ： [2006-09-26]1株→2株
