7218 田中精密工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	2,685	2,685	2,680	2,680	3,500	1,340
2004-12-24	2,685	2,685	2,680	2,685	5,200	1,342.50
2004-12-22	2,630	2,630	2,550	2,600	2,000	1,300
2004-12-21	2,680	2,680	2,680	2,680	200	1,340
2004-12-20	2,680	2,680	2,680	2,680	100	1,340
2004-12-17	2,680	2,680	2,680	2,680	100	1,340
2004-12-15	2,680	2,680	2,680	2,680	1,900	1,340
2004-12-14	2,680	2,680	2,680	2,680	100	1,340
2004-12-10	2,700	2,700	2,700	2,700	500	1,350
2004-12-07	2,650	2,650	2,650	2,650	300	1,325
2004-12-06	2,660	2,680	2,650	2,650	7,200	1,325
2004-12-03	2,690	2,690	2,690	2,690	1,200	1,345
2004-12-02	2,710	2,710	2,630	2,630	11,900	1,315
2004-11-29	2,700	2,700	2,660	2,700	1,800	1,350
2004-11-26	2,730	2,730	2,730	2,730	1,000	1,365
2004-11-22	2,750	2,750	2,750	2,750	100	1,375
2004-11-19	2,780	2,800	2,780	2,800	3,700	1,400
2004-11-16	2,850	2,850	2,820	2,830	4,100	1,415
2004-11-12	2,780	2,820	2,780	2,790	11,100	1,395
2004-11-10	2,740	2,740	2,720	2,740	1,800	1,370
2004-11-09	2,800	2,800	2,770	2,770	900	1,385
2004-11-08	2,710	2,820	2,710	2,810	11,100	1,405
2004-11-05	2,640	2,680	2,630	2,670	3,500	1,335
2004-11-04	2,600	2,630	2,600	2,600	2,100	1,300
2004-11-02	2,630	2,630	2,600	2,600	2,200	1,300
2004-11-01	2,620	2,630	2,620	2,630	900	1,315
2004-10-29	2,660	2,660	2,620	2,660	3,600	1,330
2004-10-28	2,690	2,700	2,660	2,680	2,900	1,340
2004-10-27	2,760	2,760	2,650	2,660	1,200	1,330
2004-10-26	2,830	2,830	2,720	2,750	3,800	1,375
2004-10-25	2,780	3,050	2,780	2,830	13,400	1,415
2004-10-22	2,430	2,750	2,430	2,740	57,300	1,370
2004-10-21	2,270	2,270	2,270	2,270	400	1,135
2004-10-20	2,270	2,270	2,270	2,270	300	1,135
2004-10-19	2,290	2,290	2,280	2,280	600	1,140
2004-10-18	2,300	2,310	2,300	2,310	1,600	1,155
2004-10-15	2,220	2,290	2,220	2,290	1,800	1,145
2004-10-14	2,230	2,230	2,230	2,230	400	1,115
2004-10-13	2,220	2,230	2,220	2,230	200	1,115
2004-10-12	2,230	2,230	2,230	2,230	300	1,115
2004-10-07	2,210	2,210	2,210	2,210	100	1,105
2004-10-06	2,200	2,210	2,200	2,200	4,600	1,100
2004-10-05	2,250	2,250	2,200	2,200	4,200	1,100
2004-10-04	2,250	2,250	2,240	2,250	800	1,125
2004-09-30	2,240	2,240	2,240	2,240	200	1,120
2004-09-29	2,240	2,240	2,240	2,240	100	1,120
2004-09-28	2,250	2,250	2,250	2,250	500	1,125
2004-09-27	2,250	2,250	2,240	2,250	800	1,125
2004-09-24	2,300	2,300	2,270	2,280	400	1,140
2004-09-21	2,320	2,320	2,300	2,300	200	1,150
2004-09-15	2,340	2,340	2,340	2,340	4,100	1,170
2004-09-13	2,330	2,330	2,330	2,330	100	1,165
2004-09-10	2,330	2,330	2,330	2,330	100	1,165
2004-09-07	2,380	2,390	2,350	2,370	2,700	1,185
2004-09-06	2,340	2,340	2,340	2,340	3,000	1,170
2004-09-03	2,330	2,350	2,300	2,300	3,000	1,150
2004-09-02	2,360	2,360	2,310	2,330	1,800	1,165
2004-09-01	2,360	2,360	2,360	2,360	600	1,180
2004-08-30	2,320	2,320	2,320	2,320	100	1,160
2004-08-27	2,320	2,320	2,320	2,320	3,400	1,160
2004-08-26	2,350	2,350	2,320	2,320	700	1,160
2004-08-25	2,350	2,350	2,350	2,350	1,500	1,175
2004-08-23	2,370	2,370	2,370	2,370	600	1,185
2004-08-20	2,410	2,410	2,380	2,380	600	1,190
2004-08-19	2,400	2,400	2,400	2,400	200	1,200
2004-08-17	2,400	2,420	2,400	2,410	400	1,205
2004-08-16	2,420	2,420	2,390	2,410	1,600	1,205
2004-08-13	2,450	2,460	2,420	2,420	2,800	1,210
2004-08-12	2,360	2,460	2,360	2,460	13,300	1,230
2004-08-11	2,310	2,350	2,310	2,350	7,800	1,175
2004-08-10	2,300	2,300	2,300	2,300	700	1,150
2004-08-09	2,320	2,320	2,320	2,320	1,000	1,160
2004-08-06	2,330	2,370	2,330	2,330	2,800	1,165
2004-08-04	2,330	2,330	2,320	2,320	2,900	1,160
2004-08-03	2,310	2,340	2,310	2,340	8,400	1,170
2004-08-02	2,310	2,320	2,300	2,300	2,100	1,150
2004-07-30	2,290	2,300	2,290	2,300	500	1,150
2004-07-29	2,270	2,270	2,270	2,270	300	1,135
2004-07-28	2,290	2,290	2,270	2,270	1,900	1,135
2004-07-27	2,280	2,290	2,260	2,260	3,600	1,130
2004-07-26	2,300	2,300	2,280	2,280	900	1,140
2004-07-23	2,310	2,310	2,310	2,310	600	1,155
2004-07-22	2,320	2,320	2,320	2,320	2,100	1,160
2004-07-21	2,310	2,340	2,310	2,340	9,400	1,170
2004-07-20	2,240	2,310	2,240	2,310	18,400	1,155
2004-07-16	2,300	2,310	2,200	2,200	5,100	1,100
2004-07-15	2,290	2,310	2,290	2,290	4,800	1,145
2004-07-14	2,290	2,300	2,290	2,290	1,000	1,145
2004-07-13	2,320	2,320	2,300	2,300	200	1,150
2004-07-12	2,300	2,380	2,240	2,320	6,600	1,160
2004-07-09	2,270	2,280	2,270	2,270	2,300	1,135
2004-07-08	2,270	2,270	2,270	2,270	1,700	1,135
2004-07-07	2,270	2,280	2,240	2,270	3,200	1,135
2004-07-06	2,270	2,280	2,270	2,280	3,800	1,140
2004-07-05	2,130	2,200	2,130	2,200	4,700	1,100
2004-07-02	2,090	2,130	2,050	2,130	17,500	1,065
2004-07-01	2,110	2,110	2,090	2,090	6,500	1,045
2004-06-30	2,120	2,120	2,090	2,100	10,800	1,050
2004-06-29	2,040	2,110	2,040	2,100	10,500	1,050
2004-06-28	2,030	2,040	2,030	2,040	1,700	1,020
2004-06-25	2,040	2,040	2,030	2,030	2,100	1,015
2004-06-23	2,030	2,030	2,030	2,030	400	1,015
2004-06-22	2,030	2,030	2,030	2,030	1,100	1,015
2004-06-21	2,030	2,040	2,030	2,040	1,500	1,020
2004-06-18	2,040	2,040	2,040	2,040	100	1,020
2004-06-17	2,040	2,040	2,010	2,010	2,300	1,005
2004-06-16	2,050	2,050	2,040	2,040	300	1,020
2004-06-15	2,030	2,040	2,030	2,040	3,600	1,020
2004-06-11	2,070	2,070	2,030	2,040	1,000	1,020
2004-06-09	2,060	2,060	2,050	2,050	1,000	1,025
2004-06-08	2,080	2,090	2,060	2,060	2,000	1,030
2004-06-07	2,040	2,050	2,040	2,050	1,300	1,025
2004-06-04	2,050	2,050	2,040	2,040	300	1,020
2004-06-03	2,080	2,100	2,050	2,060	2,100	1,030
2004-06-01	2,060	2,080	2,060	2,080	400	1,040
2004-05-31	2,090	2,090	2,090	2,090	100	1,045
2004-05-27	2,090	2,090	2,090	2,090	600	1,045
2004-05-26	2,100	2,100	2,100	2,100	100	1,050
2004-05-25	2,100	2,110	2,090	2,100	1,700	1,050
2004-05-19	2,100	2,100	2,100	2,100	200	1,050
2004-05-18	2,110	2,110	2,100	2,100	26,000	1,050
2004-05-17	2,150	2,180	2,130	2,150	12,400	1,075
2004-05-14	2,120	2,130	2,120	2,130	700	1,065
2004-05-13	2,120	2,150	2,110	2,110	1,000	1,055
2004-05-12	2,150	2,210	2,050	2,050	25,200	1,025
2004-05-11	2,170	2,170	2,130	2,140	300	1,070
2004-05-10	2,190	2,200	2,140	2,160	6,700	1,080
2004-05-07	2,220	2,250	2,200	2,200	4,600	1,100
2004-05-06	2,100	2,150	2,100	2,150	24,500	1,075
2004-04-30	2,130	2,140	2,070	2,100	10,000	1,050
2004-04-28	2,250	2,300	2,150	2,150	1,200	1,075
2004-04-27	2,310	2,320	2,300	2,300	20,200	1,150
2004-04-26	2,280	2,360	2,280	2,300	3,200	1,150
2004-04-23	2,300	2,300	2,300	2,300	100	1,150
2004-04-22	2,230	2,300	2,220	2,300	13,600	1,150
2004-04-21	2,220	2,220	2,210	2,220	4,500	1,110
2004-04-20	2,300	2,300	2,210	2,220	11,600	1,110
2004-04-19	2,210	2,270	2,210	2,260	1,900	1,130
2004-04-16	2,190	2,200	2,190	2,200	2,200	1,100
2004-04-15	2,180	2,200	2,180	2,200	3,200	1,100
2004-04-14	2,190	2,200	2,140	2,180	1,500	1,090
2004-04-13	2,250	2,250	2,190	2,190	1,700	1,095
2004-04-12	2,260	2,260	2,200	2,210	1,800	1,105
2004-04-09	2,280	2,280	2,220	2,220	1,300	1,110
2004-04-08	2,310	2,310	2,300	2,310	4,300	1,155
2004-04-07	2,300	2,310	2,300	2,310	8,900	1,155
2004-04-06	2,310	2,320	2,300	2,310	3,800	1,155
2004-04-05	2,310	2,320	2,310	2,310	3,200	1,155
2004-04-02	2,310	2,320	2,310	2,320	8,900	1,160
2004-04-01	2,280	2,320	2,280	2,320	5,500	1,160
2004-03-31	2,240	2,270	2,230	2,260	23,300	1,130
2004-03-30	2,350	2,350	2,270	2,280	7,900	1,140
2004-03-29	2,380	2,380	2,380	2,380	300	1,190
2004-03-26	2,260	2,360	2,260	2,360	12,700	1,180
2004-03-25	2,250	2,280	2,250	2,280	4,600	1,140
2004-03-24	2,260	2,260	2,250	2,260	6,200	1,130
2004-03-23	2,180	2,270	2,180	2,260	15,800	1,130
2004-03-22	2,180	2,200	2,180	2,200	5,200	1,100
2004-03-19	2,240	2,240	2,200	2,200	2,200	1,100
2004-03-18	2,150	2,270	2,140	2,240	18,400	1,120
2004-03-17	2,110	2,140	2,090	2,140	21,700	1,070
2004-03-16	2,080	2,100	2,080	2,100	7,400	1,050
2004-03-15	2,100	2,110	2,100	2,110	3,800	1,055
2004-03-12	2,100	2,100	2,080	2,100	4,100	1,050
2004-03-11	2,070	2,100	2,070	2,100	8,400	1,050
2004-03-10	2,070	2,100	2,070	2,100	3,500	1,050
2004-03-09	2,080	2,090	2,060	2,090	2,400	1,045
2004-03-08	2,130	2,150	2,100	2,100	6,200	1,050
2004-03-05	1,950	2,060	1,950	2,050	21,700	1,025
2004-03-04	1,900	1,950	1,900	1,950	6,000	975
2004-03-03	1,910	1,920	1,910	1,910	3,600	955
2004-03-02	1,830	1,910	1,830	1,910	6,300	955
2004-03-01	1,790	1,830	1,790	1,830	9,900	915
2004-02-27	1,790	1,810	1,790	1,810	700	905
2004-02-26	1,790	1,800	1,790	1,800	1,700	900
2004-02-25	1,790	1,800	1,790	1,790	1,600	895
2004-02-24	1,790	1,790	1,770	1,770	300	885
2004-02-23	1,800	1,800	1,780	1,800	8,700	900
2004-02-20	1,790	1,790	1,790	1,790	500	895
2004-02-19	1,790	1,800	1,790	1,800	3,900	900
2004-02-18	1,800	1,800	1,800	1,800	900	900
2004-02-17	1,820	1,820	1,800	1,800	1,400	900
2004-02-16	1,790	1,800	1,780	1,800	4,800	900
2004-02-13	1,770	1,790	1,770	1,790	2,300	895
2004-02-12	1,800	1,820	1,790	1,790	9,300	895
2004-02-10	1,760	1,790	1,730	1,780	10,600	890
2004-02-09	1,780	1,780	1,780	1,780	200	890
2004-02-06	1,790	1,790	1,790	1,790	600	895
2004-02-05	1,820	1,820	1,800	1,800	3,400	900
2004-02-04	1,800	1,840	1,800	1,820	18,400	910
2004-02-03	1,720	1,800	1,720	1,800	9,700	900
2004-02-02	1,750	1,770	1,750	1,750	1,800	875
2004-01-30	1,740	1,760	1,740	1,760	8,300	880
2004-01-29	1,710	1,770	1,710	1,740	7,200	870
2004-01-28	1,640	1,700	1,640	1,690	12,800	845
2004-01-27	1,630	1,650	1,630	1,630	1,600	815
2004-01-26	1,590	1,610	1,590	1,610	2,500	805
2004-01-23	1,590	1,590	1,590	1,590	600	795
2004-01-22	1,570	1,570	1,550	1,550	4,500	775
2004-01-21	1,600	1,600	1,580	1,580	2,000	790
2004-01-20	1,600	1,600	1,600	1,600	500	800
2004-01-19	1,600	1,600	1,600	1,600	200	800
2004-01-16	1,580	1,590	1,560	1,580	3,900	790
2004-01-15	1,550	1,570	1,550	1,550	5,200	775
2004-01-14	1,550	1,560	1,550	1,550	3,100	775
2004-01-13	1,580	1,600	1,550	1,550	9,600	775
2004-01-09	1,630	1,650	1,580	1,580	5,900	790
2004-01-08	1,610	1,650	1,610	1,630	12,700	815
2004-01-07	1,570	1,610	1,570	1,600	9,100	800
2004-01-06	1,630	1,640	1,570	1,580	4,800	790
2004-01-05	1,550	1,580	1,550	1,570	3,700	785

分割・併合履歴： [2006-09-26]1株→2株