7218 田中精密工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 4,200 | 4,480 | 4,200 | 4,480 | 700 | 2,240 |
| 2005-12-28 | 4,310 | 4,310 | 4,200 | 4,200 | 1,100 | 2,100 |
| 2005-12-27 | 4,440 | 4,440 | 4,230 | 4,330 | 400 | 2,165 |
| 2005-12-26 | 4,060 | 4,500 | 4,060 | 4,500 | 1,800 | 2,250 |
| 2005-12-22 | 4,050 | 4,050 | 4,040 | 4,050 | 1,400 | 2,025 |
| 2005-12-21 | 4,030 | 4,050 | 3,980 | 4,050 | 3,100 | 2,025 |
| 2005-12-20 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 2,055 |
| 2005-12-19 | 4,180 | 4,180 | 4,120 | 4,120 | 400 | 2,060 |
| 2005-12-16 | 4,200 | 4,200 | 4,000 | 4,000 | 1,100 | 2,000 |
| 2005-12-15 | 4,240 | 4,240 | 4,240 | 4,240 | 600 | 2,120 |
| 2005-12-14 | 4,250 | 4,250 | 4,200 | 4,240 | 1,900 | 2,120 |
| 2005-12-13 | 4,000 | 4,380 | 3,990 | 4,250 | 5,300 | 2,125 |
| 2005-12-12 | 4,120 | 4,210 | 3,980 | 4,000 | 5,500 | 2,000 |
| 2005-12-09 | 3,920 | 3,940 | 3,920 | 3,930 | 2,000 | 1,965 |
| 2005-12-08 | 3,920 | 3,920 | 3,920 | 3,920 | 2,300 | 1,960 |
| 2005-12-07 | 3,890 | 3,920 | 3,880 | 3,920 | 1,700 | 1,960 |
| 2005-12-06 | 3,940 | 3,940 | 3,900 | 3,910 | 2,200 | 1,955 |
| 2005-12-05 | 3,890 | 3,940 | 3,850 | 3,900 | 7,500 | 1,950 |
| 2005-12-02 | 3,900 | 3,900 | 3,840 | 3,840 | 600 | 1,920 |
| 2005-12-01 | 3,820 | 3,820 | 3,800 | 3,800 | 500 | 1,900 |
| 2005-11-30 | 3,820 | 3,820 | 3,810 | 3,810 | 700 | 1,905 |
| 2005-11-28 | 3,780 | 3,780 | 3,780 | 3,780 | 100 | 1,890 |
| 2005-11-24 | 3,800 | 3,810 | 3,800 | 3,810 | 1,700 | 1,905 |
| 2005-11-22 | 3,890 | 3,890 | 3,800 | 3,800 | 800 | 1,900 |
| 2005-11-21 | 3,900 | 3,900 | 3,880 | 3,890 | 1,200 | 1,945 |
| 2005-11-18 | 3,890 | 3,900 | 3,820 | 3,900 | 2,900 | 1,950 |
| 2005-11-17 | 3,750 | 3,800 | 3,750 | 3,800 | 900 | 1,900 |
| 2005-11-16 | 3,800 | 3,800 | 3,800 | 3,800 | 600 | 1,900 |
| 2005-11-15 | 3,740 | 3,740 | 3,740 | 3,740 | 100 | 1,870 |
| 2005-11-14 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,850 |
| 2005-11-11 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 1,850 |
| 2005-11-10 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,850 |
| 2005-11-09 | 3,780 | 3,780 | 3,710 | 3,710 | 200 | 1,855 |
| 2005-11-08 | 3,700 | 3,750 | 3,700 | 3,700 | 300 | 1,850 |
| 2005-11-07 | 3,900 | 3,900 | 3,800 | 3,800 | 2,400 | 1,900 |
| 2005-11-04 | 3,740 | 3,800 | 3,720 | 3,800 | 4,300 | 1,900 |
| 2005-11-02 | 3,710 | 3,730 | 3,700 | 3,730 | 800 | 1,865 |
| 2005-11-01 | 3,670 | 3,700 | 3,670 | 3,700 | 1,800 | 1,850 |
| 2005-10-31 | 3,630 | 3,660 | 3,620 | 3,650 | 1,300 | 1,825 |
| 2005-10-28 | 3,690 | 3,700 | 3,650 | 3,700 | 800 | 1,850 |
| 2005-10-27 | 3,690 | 3,700 | 3,690 | 3,700 | 1,500 | 1,850 |
| 2005-10-26 | 3,690 | 3,690 | 3,650 | 3,690 | 800 | 1,845 |
| 2005-10-25 | 3,650 | 3,690 | 3,650 | 3,690 | 500 | 1,845 |
| 2005-10-24 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,825 |
| 2005-10-21 | 3,690 | 3,690 | 3,650 | 3,650 | 400 | 1,825 |
| 2005-10-19 | 3,700 | 3,700 | 3,700 | 3,700 | 900 | 1,850 |
| 2005-10-18 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,850 |
| 2005-10-17 | 3,610 | 3,700 | 3,610 | 3,700 | 300 | 1,850 |
| 2005-10-14 | 3,700 | 3,700 | 3,620 | 3,700 | 3,200 | 1,850 |
| 2005-10-13 | 3,750 | 3,750 | 3,700 | 3,700 | 4,200 | 1,850 |
| 2005-10-12 | 3,750 | 3,750 | 3,750 | 3,750 | 1,200 | 1,875 |
| 2005-10-06 | 3,720 | 3,720 | 3,660 | 3,660 | 900 | 1,830 |
| 2005-10-05 | 3,740 | 3,740 | 3,700 | 3,720 | 3,200 | 1,860 |
| 2005-10-04 | 3,740 | 3,740 | 3,740 | 3,740 | 300 | 1,870 |
| 2005-10-03 | 3,700 | 3,740 | 3,700 | 3,740 | 700 | 1,870 |
| 2005-09-30 | 3,800 | 3,800 | 3,770 | 3,770 | 500 | 1,885 |
| 2005-09-28 | 3,840 | 3,850 | 3,750 | 3,850 | 600 | 1,925 |
| 2005-09-26 | 3,920 | 3,920 | 3,820 | 3,900 | 2,700 | 1,950 |
| 2005-09-21 | 3,920 | 3,920 | 3,920 | 3,920 | 200 | 1,960 |
| 2005-09-20 | 3,870 | 3,870 | 3,800 | 3,870 | 1,900 | 1,935 |
| 2005-09-16 | 3,920 | 3,920 | 3,860 | 3,870 | 3,900 | 1,935 |
| 2005-09-15 | 3,790 | 3,850 | 3,790 | 3,850 | 1,900 | 1,925 |
| 2005-09-14 | 3,800 | 3,800 | 3,700 | 3,790 | 2,300 | 1,895 |
| 2005-09-13 | 3,720 | 3,800 | 3,720 | 3,800 | 1,900 | 1,900 |
| 2005-09-12 | 3,680 | 3,720 | 3,680 | 3,720 | 400 | 1,860 |
| 2005-09-09 | 3,700 | 3,700 | 3,600 | 3,700 | 1,500 | 1,850 |
| 2005-09-08 | 3,710 | 3,710 | 3,700 | 3,700 | 1,000 | 1,850 |
| 2005-09-07 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,850 |
| 2005-09-06 | 3,800 | 3,800 | 3,700 | 3,700 | 1,300 | 1,850 |
| 2005-09-05 | 3,740 | 3,800 | 3,740 | 3,800 | 2,200 | 1,900 |
| 2005-09-02 | 3,650 | 3,700 | 3,650 | 3,700 | 4,200 | 1,850 |
| 2005-09-01 | 3,650 | 3,650 | 3,650 | 3,650 | 100 | 1,825 |
| 2005-08-31 | 3,700 | 3,700 | 3,600 | 3,600 | 600 | 1,800 |
| 2005-08-30 | 3,710 | 3,710 | 3,710 | 3,710 | 200 | 1,855 |
| 2005-08-29 | 3,610 | 3,700 | 3,560 | 3,560 | 1,300 | 1,780 |
| 2005-08-26 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,800 |
| 2005-08-25 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,800 |
| 2005-08-23 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,800 |
| 2005-08-22 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,800 |
| 2005-08-18 | 3,700 | 3,700 | 3,600 | 3,600 | 900 | 1,800 |
| 2005-08-17 | 3,700 | 3,710 | 3,700 | 3,710 | 700 | 1,855 |
| 2005-08-16 | 3,660 | 3,700 | 3,610 | 3,700 | 1,500 | 1,850 |
| 2005-08-12 | 3,610 | 3,610 | 3,610 | 3,610 | 400 | 1,805 |
| 2005-08-10 | 3,610 | 3,610 | 3,610 | 3,610 | 300 | 1,805 |
| 2005-08-08 | 3,560 | 3,560 | 3,560 | 3,560 | 700 | 1,780 |
| 2005-08-05 | 3,710 | 3,710 | 3,650 | 3,650 | 1,000 | 1,825 |
| 2005-08-04 | 3,820 | 3,820 | 3,710 | 3,710 | 1,200 | 1,855 |
| 2005-08-03 | 3,670 | 3,670 | 3,620 | 3,670 | 900 | 1,835 |
| 2005-08-02 | 3,700 | 3,700 | 3,630 | 3,650 | 1,200 | 1,825 |
| 2005-08-01 | 3,680 | 3,680 | 3,680 | 3,680 | 800 | 1,840 |
| 2005-07-29 | 3,640 | 3,690 | 3,640 | 3,680 | 800 | 1,840 |
| 2005-07-28 | 3,610 | 3,640 | 3,610 | 3,640 | 600 | 1,820 |
| 2005-07-27 | 3,500 | 3,600 | 3,500 | 3,600 | 1,400 | 1,800 |
| 2005-07-26 | 3,550 | 3,550 | 3,550 | 3,550 | 1,100 | 1,775 |
| 2005-07-25 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 1,800 |
| 2005-07-22 | 3,630 | 3,640 | 3,630 | 3,640 | 700 | 1,820 |
| 2005-07-21 | 3,560 | 3,600 | 3,560 | 3,600 | 600 | 1,800 |
| 2005-07-20 | 3,610 | 3,610 | 3,500 | 3,500 | 3,100 | 1,750 |
| 2005-07-19 | 3,700 | 3,700 | 3,650 | 3,650 | 1,200 | 1,825 |
| 2005-07-15 | 3,670 | 3,700 | 3,670 | 3,700 | 300 | 1,850 |
| 2005-07-14 | 3,670 | 3,670 | 3,670 | 3,670 | 200 | 1,835 |
| 2005-07-13 | 3,660 | 3,700 | 3,660 | 3,670 | 500 | 1,835 |
| 2005-07-12 | 3,700 | 3,700 | 3,700 | 3,700 | 700 | 1,850 |
| 2005-07-11 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 1,850 |
| 2005-07-08 | 3,690 | 3,690 | 3,690 | 3,690 | 1,300 | 1,845 |
| 2005-07-07 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | 1,845 |
| 2005-07-06 | 3,740 | 3,740 | 3,730 | 3,730 | 200 | 1,865 |
| 2005-07-05 | 3,740 | 3,740 | 3,740 | 3,740 | 1,100 | 1,870 |
| 2005-07-04 | 3,690 | 3,740 | 3,690 | 3,740 | 1,400 | 1,870 |
| 2005-07-01 | 3,790 | 3,790 | 3,690 | 3,690 | 1,200 | 1,845 |
| 2005-06-30 | 3,790 | 3,800 | 3,700 | 3,790 | 2,200 | 1,895 |
| 2005-06-29 | 3,770 | 3,800 | 3,770 | 3,800 | 2,000 | 1,900 |
| 2005-06-28 | 3,690 | 3,700 | 3,600 | 3,700 | 1,600 | 1,850 |
| 2005-06-27 | 3,800 | 3,800 | 3,500 | 3,700 | 2,100 | 1,850 |
| 2005-06-24 | 3,800 | 3,800 | 3,800 | 3,800 | 1,200 | 1,900 |
| 2005-06-23 | 3,770 | 3,800 | 3,770 | 3,800 | 700 | 1,900 |
| 2005-06-22 | 3,770 | 3,770 | 3,770 | 3,770 | 300 | 1,885 |
| 2005-06-21 | 3,680 | 3,770 | 3,680 | 3,770 | 1,100 | 1,885 |
| 2005-06-17 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 1,875 |
| 2005-06-16 | 3,780 | 3,780 | 3,550 | 3,760 | 500 | 1,880 |
| 2005-06-15 | 3,790 | 3,790 | 3,790 | 3,790 | 500 | 1,895 |
| 2005-06-07 | 3,830 | 3,830 | 3,830 | 3,830 | 900 | 1,915 |
| 2005-06-06 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 1,825 |
| 2005-06-03 | 3,550 | 3,600 | 3,430 | 3,600 | 2,400 | 1,800 |
| 2005-06-02 | 3,530 | 3,550 | 3,530 | 3,550 | 400 | 1,775 |
| 2005-05-31 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 1,755 |
| 2005-05-30 | 3,500 | 3,500 | 3,500 | 3,500 | 2,500 | 1,750 |
| 2005-05-27 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 1,785 |
| 2005-05-26 | 3,570 | 3,570 | 3,570 | 3,570 | 100 | 1,785 |
| 2005-05-24 | 3,570 | 3,570 | 3,570 | 3,570 | 1,100 | 1,785 |
| 2005-05-23 | 3,550 | 3,550 | 3,550 | 3,550 | 300 | 1,775 |
| 2005-05-20 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,750 |
| 2005-05-19 | 3,500 | 3,500 | 3,500 | 3,500 | 1,200 | 1,750 |
| 2005-05-18 | 3,500 | 3,550 | 3,500 | 3,500 | 3,300 | 1,750 |
| 2005-05-17 | 3,560 | 3,560 | 3,450 | 3,500 | 3,900 | 1,750 |
| 2005-05-16 | 3,500 | 3,510 | 3,490 | 3,500 | 4,600 | 1,750 |
| 2005-05-13 | 3,410 | 3,420 | 3,410 | 3,420 | 3,800 | 1,710 |
| 2005-05-12 | 3,400 | 3,410 | 3,400 | 3,400 | 7,800 | 1,700 |
| 2005-05-11 | 3,400 | 3,400 | 3,370 | 3,400 | 4,100 | 1,700 |
| 2005-05-10 | 3,510 | 3,510 | 3,400 | 3,430 | 2,100 | 1,715 |
| 2005-05-09 | 3,650 | 3,650 | 3,550 | 3,550 | 1,900 | 1,775 |
| 2005-05-06 | 3,650 | 3,650 | 3,620 | 3,650 | 1,800 | 1,825 |
| 2005-05-02 | 3,600 | 3,620 | 3,600 | 3,620 | 2,000 | 1,810 |
| 2005-04-28 | 3,660 | 3,660 | 3,600 | 3,600 | 900 | 1,800 |
| 2005-04-27 | 3,610 | 3,650 | 3,610 | 3,650 | 300 | 1,825 |
| 2005-04-26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,900 | 1,800 |
| 2005-04-25 | 3,600 | 3,600 | 3,600 | 3,600 | 3,200 | 1,800 |
| 2005-04-22 | 3,620 | 3,620 | 3,580 | 3,600 | 4,800 | 1,800 |
| 2005-04-21 | 3,550 | 3,600 | 3,550 | 3,600 | 4,100 | 1,800 |
| 2005-04-20 | 3,600 | 3,600 | 3,540 | 3,600 | 5,600 | 1,800 |
| 2005-04-19 | 3,600 | 3,600 | 3,590 | 3,600 | 4,000 | 1,800 |
| 2005-04-15 | 3,800 | 3,800 | 3,800 | 3,800 | 1,600 | 1,900 |
| 2005-04-12 | 4,000 | 4,000 | 3,950 | 4,000 | 7,200 | 2,000 |
| 2005-04-11 | 3,900 | 3,950 | 3,900 | 3,950 | 2,700 | 1,975 |
| 2005-04-07 | 3,950 | 3,950 | 3,950 | 3,950 | 400 | 1,975 |
| 2005-04-06 | 3,950 | 3,960 | 3,900 | 3,950 | 8,600 | 1,975 |
| 2005-04-05 | 3,800 | 3,850 | 3,800 | 3,850 | 2,300 | 1,925 |
| 2005-04-04 | 3,710 | 3,760 | 3,700 | 3,750 | 2,800 | 1,875 |
| 2005-04-01 | 3,600 | 3,700 | 3,570 | 3,700 | 3,900 | 1,850 |
| 2005-03-31 | 3,510 | 3,510 | 3,510 | 3,510 | 200 | 1,755 |
| 2005-03-30 | 3,550 | 3,550 | 3,550 | 3,550 | 800 | 1,775 |
| 2005-03-29 | 3,650 | 3,650 | 3,600 | 3,600 | 1,400 | 1,800 |
| 2005-03-28 | 3,790 | 3,790 | 3,700 | 3,700 | 3,900 | 1,850 |
| 2005-03-25 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 1,925 |
| 2005-03-24 | 3,900 | 3,900 | 3,850 | 3,850 | 7,500 | 1,925 |
| 2005-03-23 | 3,990 | 3,990 | 3,900 | 3,930 | 3,200 | 1,965 |
| 2005-03-22 | 4,000 | 4,000 | 3,990 | 3,990 | 2,600 | 1,995 |
| 2005-03-18 | 4,000 | 4,030 | 4,000 | 4,000 | 1,000 | 2,000 |
| 2005-03-17 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 2,000 |
| 2005-03-16 | 4,000 | 4,000 | 4,000 | 4,000 | 500 | 2,000 |
| 2005-03-15 | 3,960 | 3,960 | 3,960 | 3,960 | 200 | 1,980 |
| 2005-03-14 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 1,980 |
| 2005-03-11 | 3,900 | 3,950 | 3,900 | 3,950 | 1,100 | 1,975 |
| 2005-03-10 | 4,070 | 4,070 | 3,950 | 3,950 | 600 | 1,975 |
| 2005-03-09 | 4,010 | 4,070 | 4,010 | 4,060 | 400 | 2,030 |
| 2005-03-08 | 4,200 | 4,250 | 4,200 | 4,250 | 2,700 | 2,125 |
| 2005-03-07 | 4,200 | 4,270 | 4,200 | 4,250 | 1,000 | 2,125 |
| 2005-03-04 | 4,240 | 4,250 | 4,100 | 4,200 | 700 | 2,100 |
| 2005-03-03 | 4,300 | 4,300 | 4,240 | 4,240 | 8,100 | 2,120 |
| 2005-03-02 | 4,000 | 4,300 | 4,000 | 4,300 | 3,300 | 2,150 |
| 2005-03-01 | 3,940 | 4,000 | 3,940 | 4,000 | 8,200 | 2,000 |
| 2005-02-28 | 3,850 | 3,900 | 3,850 | 3,900 | 11,800 | 1,950 |
| 2005-02-25 | 3,790 | 3,800 | 3,770 | 3,800 | 1,900 | 1,900 |
| 2005-02-24 | 3,910 | 3,910 | 3,790 | 3,890 | 800 | 1,945 |
| 2005-02-23 | 3,710 | 3,890 | 3,710 | 3,890 | 2,500 | 1,945 |
| 2005-02-22 | 3,560 | 3,700 | 3,560 | 3,700 | 1,500 | 1,850 |
| 2005-02-21 | 3,800 | 3,800 | 3,750 | 3,760 | 500 | 1,880 |
| 2005-02-18 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 1,880 |
| 2005-02-17 | 3,780 | 3,780 | 3,740 | 3,740 | 7,200 | 1,870 |
| 2005-02-16 | 3,700 | 3,750 | 3,690 | 3,750 | 5,400 | 1,875 |
| 2005-02-15 | 3,670 | 3,700 | 3,650 | 3,700 | 3,800 | 1,850 |
| 2005-02-14 | 3,600 | 3,650 | 3,600 | 3,650 | 500 | 1,825 |
| 2005-02-10 | 3,550 | 3,580 | 3,540 | 3,580 | 1,500 | 1,790 |
| 2005-02-09 | 3,510 | 3,510 | 3,500 | 3,500 | 1,100 | 1,750 |
| 2005-02-08 | 3,570 | 3,570 | 3,500 | 3,570 | 2,900 | 1,785 |
| 2005-02-07 | 3,400 | 3,580 | 3,400 | 3,580 | 1,700 | 1,790 |
| 2005-02-04 | 3,500 | 3,500 | 3,400 | 3,400 | 1,000 | 1,700 |
| 2005-02-03 | 3,450 | 3,500 | 3,450 | 3,500 | 7,400 | 1,750 |
| 2005-02-02 | 3,400 | 3,400 | 3,400 | 3,400 | 3,800 | 1,700 |
| 2005-02-01 | 3,360 | 3,400 | 3,350 | 3,390 | 900 | 1,695 |
| 2005-01-31 | 3,340 | 3,350 | 3,300 | 3,330 | 2,700 | 1,665 |
| 2005-01-28 | 3,400 | 3,400 | 3,160 | 3,250 | 3,000 | 1,625 |
| 2005-01-27 | 3,370 | 3,440 | 3,320 | 3,400 | 1,800 | 1,700 |
| 2005-01-26 | 3,190 | 3,320 | 3,190 | 3,320 | 7,300 | 1,660 |
| 2005-01-25 | 3,130 | 3,160 | 3,130 | 3,160 | 3,000 | 1,580 |
| 2005-01-24 | 3,050 | 3,130 | 3,050 | 3,130 | 1,400 | 1,565 |
| 2005-01-21 | 3,100 | 3,140 | 3,050 | 3,140 | 3,300 | 1,570 |
| 2005-01-20 | 3,090 | 3,140 | 3,090 | 3,140 | 2,600 | 1,570 |
| 2005-01-19 | 3,090 | 3,170 | 3,080 | 3,170 | 1,500 | 1,585 |
| 2005-01-18 | 3,000 | 3,090 | 3,000 | 3,000 | 6,000 | 1,500 |
| 2005-01-17 | 3,090 | 3,090 | 3,020 | 3,030 | 5,400 | 1,515 |
| 2005-01-14 | 3,020 | 3,100 | 2,900 | 3,090 | 11,700 | 1,545 |
| 2005-01-13 | 2,830 | 3,030 | 2,830 | 3,000 | 14,100 | 1,500 |
| 2005-01-12 | 2,700 | 2,850 | 2,700 | 2,850 | 4,000 | 1,425 |
| 2005-01-11 | 2,695 | 2,700 | 2,695 | 2,700 | 700 | 1,350 |
| 2005-01-07 | 2,685 | 2,690 | 2,685 | 2,690 | 2,700 | 1,345 |
| 2005-01-06 | 2,680 | 2,685 | 2,680 | 2,685 | 2,300 | 1,342.50 |
| 2005-01-05 | 2,680 | 2,680 | 2,680 | 2,680 | 1,600 | 1,340 |
| 2005-01-04 | 2,680 | 2,680 | 2,680 | 2,680 | 300 | 1,340 |
分割・併合履歴 ： [2006-09-26]1株→2株
