7218 田中精密工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,8601,8601,8601,8601,4001,860
2006-12-281,8581,8601,8401,8606001,860
2006-12-271,8451,8601,8451,8591,0001,859
2006-12-261,8451,8451,8451,8453001,845
2006-12-251,8491,8701,8451,8455001,845
2006-12-221,8291,8501,8001,8505001,850
2006-12-211,8201,8301,8201,8301,5001,830
2006-12-201,8001,8201,8001,8202,8001,820
2006-12-191,8291,8291,8201,8204001,820
2006-12-181,8401,8401,8301,8301,2001,830
2006-12-151,8411,8601,8151,8152,0001,815
2006-12-141,8491,8491,8401,8402001,840
2006-12-131,8261,8491,8261,8492001,849
2006-12-121,8451,8451,8451,8451001,845
2006-12-111,8891,8891,8151,8153,6001,815
2006-12-081,8511,8591,8501,8595001,859
2006-12-071,8201,8501,8201,8503001,850
2006-12-061,8701,8701,8591,8601,8001,860
2006-12-051,8091,8101,8081,8101,6001,810
2006-12-041,8601,8601,8081,8082,6001,808
2006-12-011,8251,8251,8251,8252001,825
2006-11-301,8401,8401,7951,7959001,795
2006-11-291,8101,8391,8101,8396001,839
2006-11-281,8301,8301,8301,8302001,830
2006-11-271,8301,8301,8301,8303001,830
2006-11-241,8301,8301,8301,8301001,830
2006-11-221,8301,8301,8301,8301001,830
2006-11-201,8441,8441,8381,8383001,838
2006-11-171,8461,8461,7911,8394001,839
2006-11-161,9391,9391,7901,7905,2001,790
2006-11-151,8251,8501,8241,8496001,849
2006-11-141,8211,8231,8211,8236001,823
2006-11-131,8211,8211,8201,8217001,821
2006-11-101,8601,8601,8501,8501,6001,850
2006-11-091,8731,8891,8601,8604001,860
2006-11-081,8591,9301,8591,8711,3001,871
2006-11-071,9501,9501,9501,9502,3001,950
2006-11-061,9271,9271,9201,9203001,920
2006-11-021,8771,8771,8471,8477001,847
2006-11-011,9491,9491,8591,9356001,935
2006-10-311,8401,9301,8301,93010,8001,930
2006-10-301,8351,8351,8051,8156001,815
2006-10-271,8341,8401,8341,8358001,835
2006-10-261,8001,8351,8001,8352,3001,835
2006-10-251,8391,8401,7651,8352,4001,835
2006-10-241,8001,8501,8001,8402,6001,840
2006-10-231,8401,8501,8051,8301,8001,830
2006-10-201,8551,8691,8401,8504,5001,850
2006-10-191,8411,8411,8391,8394001,839
2006-10-181,8191,8191,7501,7501,4001,750
2006-10-171,8201,8201,8201,8201,2001,820
2006-10-161,7501,8001,7401,7502,3001,750
2006-10-131,7501,7601,7501,7501,7001,750
2006-10-121,7451,7551,7451,7502,0001,750
2006-10-111,8101,8901,7901,8001,0001,800
2006-10-101,8151,8881,8051,8101,7001,810
2006-10-061,8991,8991,8901,8902,1001,890
2006-10-051,8071,8201,8071,8116001,811
2006-10-041,8391,8391,8051,8051,4001,805
2006-10-031,9001,9001,9001,9005001,900
2006-10-021,9001,9501,8501,9502,2001,950
2006-09-291,9011,9011,9001,9004001,900
2006-09-281,9501,9501,9001,9301,0001,930
2006-09-271,8501,9001,8501,9006001,900
2006-09-261,8501,8501,8001,8007001,800
2006-09-253,8103,9003,8003,8902,2001,945
2006-09-223,7203,8003,7203,8003001,900
2006-09-213,8103,8103,7003,7501,0001,875
2006-09-203,8103,8803,8103,8601,0001,930
2006-09-193,9003,9003,8903,9001,4001,950
2006-09-153,9003,9003,8003,9001,9001,950
2006-09-143,8803,9803,8803,9003,6001,950
2006-09-133,8003,8403,8003,8307,1001,915
2006-09-123,8603,8603,6103,7507,9001,875
2006-09-113,8603,8603,8603,8604,3001,930
2006-09-083,4003,4003,3503,3608001,680
2006-09-073,3503,3503,3503,3504001,675
2006-09-063,5903,5903,4503,4501,1001,725
2006-09-053,4103,4203,4103,4207001,710
2006-09-043,4003,4103,4003,4102001,705
2006-08-313,4003,4003,4003,4002001,700
2006-08-303,3403,3903,3403,3906001,695
2006-08-293,2503,3003,2503,3003001,650
2006-08-283,5003,5003,5003,5004001,750
2006-08-253,5203,5203,5203,5202001,760
2006-08-243,5103,5103,5103,5101001,755
2006-08-233,4203,5003,4103,5004001,750
2006-08-223,4003,4103,4003,4107001,705
2006-08-213,5103,5303,5003,5306001,765
2006-08-183,4503,5003,4503,5007001,750
2006-08-173,4103,4603,4003,4006001,700
2006-08-163,3903,3903,3903,3901,0001,695
2006-08-153,2203,2503,2203,2502001,625
2006-08-113,2403,2403,2003,2105001,605
2006-08-103,2303,2303,2303,2303001,615
2006-08-093,2003,2803,2003,2108001,605
2006-08-083,1903,2003,1903,2005001,600
2006-08-073,3403,3403,3403,3401,3001,670
2006-08-033,3403,3403,3403,3403001,670
2006-08-023,3503,3503,3503,3502001,675
2006-08-013,4503,4503,4503,4504001,725
2006-07-313,4603,4603,4503,4509001,725
2006-07-283,4603,5003,4503,4508001,725
2006-07-273,5503,5603,4503,4501,0001,725
2006-07-263,4703,5503,4703,5503001,775
2006-07-253,4603,4703,4603,4705001,735
2006-07-243,6603,6603,6603,6601001,830
2006-07-213,6603,6603,6603,6601001,830
2006-07-193,5003,6503,5003,6506001,825
2006-07-143,7003,7003,6003,6008001,800
2006-07-073,7803,7803,7803,7801,5001,890
2006-07-063,7903,7903,7803,7807001,890
2006-07-053,6503,6603,6503,6605001,830
2006-07-033,6403,6503,6403,6502001,825
2006-06-293,6503,6503,6503,6501,3001,825
2006-06-223,6503,6503,6503,6503001,825
2006-06-213,6503,6503,6503,6501001,825
2006-06-193,7903,7903,7903,7901001,895
2006-06-163,8303,8303,8003,8007001,900
2006-06-153,6503,6503,6503,6501001,825
2006-06-143,5003,5003,5003,5001,1001,750
2006-06-133,7003,7003,7003,7002001,850
2006-06-093,6103,8003,6103,7006001,850
2006-06-083,6503,6503,6003,6101,6001,805
2006-06-063,8003,8003,8003,8009001,900
2006-06-053,7803,7803,7803,7802001,890
2006-06-013,8203,8203,6203,6202001,810
2006-05-313,8003,8203,8003,8207001,910
2006-05-303,8003,8003,8003,8001001,900
2006-05-293,6503,6503,6503,6502001,825
2006-05-263,7503,7503,6503,6501,2001,825
2006-05-253,7003,7003,7003,7001001,850
2006-05-243,7203,7503,6503,6501,9001,825
2006-05-233,7203,7203,7203,7201001,860
2006-05-223,7403,7503,7403,7401,6001,870
2006-05-193,7803,8003,7803,7901,5001,895
2006-05-183,8303,8303,7703,7802,3001,890
2006-05-173,8503,8803,8503,8801,1001,940
2006-05-163,9003,9003,9003,9006001,950
2006-05-153,8503,9003,8503,8504,8001,925
2006-05-123,8803,8803,8503,8506001,925
2006-05-113,9003,9003,8903,8905001,945
2006-05-103,9503,9503,8903,8902001,945
2006-05-093,9003,9003,9003,9004001,950
2006-05-083,9003,9503,8803,8802,9001,940
2006-05-023,9003,9003,9003,9008001,950
2006-05-013,9503,9503,8903,8902,3001,945
2006-04-283,9103,9203,8803,8804,9001,940
2006-04-273,9503,9503,9003,9004,2001,950
2006-04-263,9603,9803,8503,9801,9001,990
2006-04-254,1204,1204,1204,1202002,060
2006-04-244,0004,1403,9604,1402,8002,070
2006-04-214,0304,0304,0304,0307002,015
2006-04-204,0304,0304,0304,0306002,015
2006-04-183,9903,9903,9903,9908001,995
2006-04-173,9403,9403,9303,9303001,965
2006-04-144,0404,0403,9004,0002,2002,000
2006-04-134,0304,0304,0304,0304002,015
2006-04-124,0604,1004,0404,0401,2002,020
2006-04-104,1004,1204,1004,1005002,050
2006-04-074,0604,1004,0604,1001,7002,050
2006-04-064,0204,0504,0204,0503002,025
2006-04-054,1004,1004,0504,0502,0002,025
2006-04-044,0904,2503,9904,1008,6002,050
2006-04-033,9904,0003,9903,9904,8001,995
2006-03-313,9804,0003,9604,0003,7002,000
2006-03-304,0204,0203,9503,9501,8001,975
2006-03-294,0204,0203,9603,9908001,995
2006-03-284,0204,0204,0104,0102002,005
2006-03-274,0504,0504,0204,0201,2002,010
2006-03-244,0104,0504,0004,0502,4002,025
2006-03-234,0304,0404,0104,0101,8002,005
2006-03-224,0704,0704,0204,0201,1002,010
2006-03-204,1204,1204,0504,0701,1002,035
2006-03-174,0604,1204,0504,1207002,060
2006-03-164,1704,1704,0004,1001,4002,050
2006-03-154,0604,1304,0604,1307002,065
2006-03-144,0804,0804,0504,0606002,030
2006-03-133,9904,1003,9804,1001,4002,050
2006-03-103,9603,9603,9403,9506001,975
2006-03-093,9503,9703,9403,9708001,985
2006-03-083,9503,9503,9503,9505001,975
2006-03-074,0404,0404,0404,0406002,020
2006-03-064,0104,0204,0104,0207002,010
2006-03-034,0704,0704,0104,0108002,005
2006-03-024,1004,1504,0804,0804002,040
2006-03-014,2004,2004,2004,2001002,100
2006-02-274,0104,3004,0104,3006002,150
2006-02-244,0504,0604,0504,0603002,030
2006-02-224,0204,0204,0204,0203002,010
2006-02-214,1004,1004,0204,0202002,010
2006-02-164,2604,2604,2604,2606002,130
2006-02-154,3104,3104,0604,0601,1002,030
2006-02-144,1504,1603,8503,8508001,925
2006-02-134,4004,4004,2004,2009002,100
2006-02-104,4504,4504,4504,4501002,225
2006-02-094,4004,4004,4004,4002002,200
2006-02-084,4804,4804,4804,4806002,240
2006-02-074,3904,4804,3904,4805,1002,240
2006-02-064,4004,4504,3904,3902,4002,195
2006-02-034,3904,3904,3904,3907,3002,195
2006-02-024,4504,4504,4004,4002,4002,200
2006-02-014,4104,5104,4004,4007,4002,200
2006-01-314,4504,4604,4404,4402,6002,220
2006-01-304,2104,4504,2104,4507,0002,225
2006-01-274,1904,2004,1904,2001,9002,100
2006-01-264,1404,1904,1404,1901,5002,095
2006-01-254,0504,1204,0504,1201,0002,060
2006-01-244,0204,0204,0204,0203002,010
2006-01-234,1004,1804,0004,0001,2002,000
2006-01-204,1404,1604,1304,1602,4002,080
2006-01-193,9504,0503,9104,0501,9002,025
2006-01-184,3104,3103,8503,9505,9001,975
2006-01-174,3404,4004,3304,3302,1002,165
2006-01-164,4504,4904,4004,4902,8002,245
2006-01-134,4104,4704,4004,4007002,200
2006-01-124,3004,3004,3004,3002,0002,150
2006-01-114,4404,5504,4004,5503,2002,275
2006-01-104,3804,4504,3804,4507002,225
2006-01-064,3904,3904,3904,3902002,195
2006-01-054,4004,4004,3004,4002,9002,200
2006-01-044,4004,4004,4004,4001002,200

分割・併合履歴 : [2006-09-26]1株→2株