7218 田中精密工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 501 | 511 | 501 | 511 | 600 | 511 |
| 2008-12-29 | 497 | 497 | 497 | 497 | 200 | 497 |
| 2008-12-26 | 477 | 477 | 475 | 477 | 500 | 477 |
| 2008-12-25 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2008-12-24 | 477 | 481 | 465 | 465 | 2,200 | 465 |
| 2008-12-22 | 486 | 488 | 476 | 477 | 1,800 | 477 |
| 2008-12-19 | 500 | 501 | 500 | 501 | 1,000 | 501 |
| 2008-12-18 | 502 | 520 | 500 | 520 | 800 | 520 |
| 2008-12-15 | 561 | 561 | 560 | 560 | 4,400 | 560 |
| 2008-12-10 | 560 | 561 | 560 | 560 | 600 | 560 |
| 2008-12-08 | 567 | 567 | 567 | 567 | 10,900 | 567 |
| 2008-12-05 | 532 | 549 | 528 | 540 | 11,500 | 540 |
| 2008-12-04 | 538 | 545 | 528 | 528 | 1,100 | 528 |
| 2008-12-03 | 550 | 550 | 537 | 537 | 700 | 537 |
| 2008-12-02 | 550 | 550 | 540 | 540 | 700 | 540 |
| 2008-12-01 | 563 | 563 | 563 | 563 | 5,300 | 563 |
| 2008-11-28 | 526 | 537 | 526 | 537 | 7,500 | 537 |
| 2008-11-27 | 481 | 510 | 481 | 501 | 900 | 501 |
| 2008-11-26 | 456 | 480 | 455 | 480 | 2,700 | 480 |
| 2008-11-25 | 473 | 474 | 455 | 455 | 1,800 | 455 |
| 2008-11-21 | 490 | 490 | 478 | 478 | 1,000 | 478 |
| 2008-11-20 | 502 | 502 | 491 | 492 | 600 | 492 |
| 2008-11-19 | 502 | 502 | 500 | 501 | 1,100 | 501 |
| 2008-11-18 | 512 | 512 | 500 | 501 | 1,000 | 501 |
| 2008-11-17 | 498 | 502 | 498 | 502 | 4,200 | 502 |
| 2008-11-14 | 474 | 481 | 470 | 475 | 2,700 | 475 |
| 2008-11-13 | 485 | 485 | 440 | 466 | 3,700 | 466 |
| 2008-11-12 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2008-11-11 | 510 | 510 | 497 | 497 | 4,700 | 497 |
| 2008-11-10 | 515 | 525 | 500 | 525 | 10,400 | 525 |
| 2008-11-07 | 561 | 561 | 509 | 510 | 5,200 | 510 |
| 2008-11-06 | 618 | 618 | 590 | 590 | 6,400 | 590 |
| 2008-11-05 | 605 | 619 | 601 | 619 | 3,700 | 619 |
| 2008-11-04 | 630 | 630 | 600 | 601 | 1,400 | 601 |
| 2008-10-31 | 590 | 630 | 590 | 625 | 2,300 | 625 |
| 2008-10-30 | 560 | 600 | 560 | 589 | 2,700 | 589 |
| 2008-10-29 | 559 | 560 | 559 | 560 | 1,000 | 560 |
| 2008-10-28 | 551 | 551 | 510 | 539 | 5,000 | 539 |
| 2008-10-27 | 620 | 630 | 550 | 550 | 900 | 550 |
| 2008-10-24 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2008-10-23 | 555 | 555 | 530 | 530 | 2,100 | 530 |
| 2008-10-22 | 568 | 568 | 560 | 560 | 1,500 | 560 |
| 2008-10-21 | 573 | 593 | 573 | 585 | 2,000 | 585 |
| 2008-10-20 | 573 | 590 | 573 | 590 | 1,700 | 590 |
| 2008-10-17 | 630 | 630 | 590 | 590 | 5,200 | 590 |
| 2008-10-16 | 578 | 621 | 578 | 600 | 6,300 | 600 |
| 2008-10-15 | 556 | 556 | 551 | 551 | 1,600 | 551 |
| 2008-10-14 | 645 | 645 | 550 | 550 | 3,000 | 550 |
| 2008-10-10 | 599 | 599 | 550 | 551 | 1,600 | 551 |
| 2008-10-09 | 595 | 620 | 595 | 600 | 4,000 | 600 |
| 2008-10-08 | 599 | 600 | 599 | 599 | 2,500 | 599 |
| 2008-10-07 | 615 | 645 | 600 | 645 | 4,200 | 645 |
| 2008-10-06 | 699 | 699 | 655 | 655 | 8,300 | 655 |
| 2008-10-03 | 695 | 712 | 682 | 712 | 1,200 | 712 |
| 2008-10-02 | 687 | 695 | 687 | 688 | 1,400 | 688 |
| 2008-10-01 | 680 | 688 | 675 | 688 | 2,300 | 688 |
| 2008-09-29 | 683 | 686 | 675 | 682 | 4,100 | 682 |
| 2008-09-26 | 700 | 700 | 682 | 682 | 1,900 | 682 |
| 2008-09-25 | 710 | 724 | 661 | 700 | 3,700 | 700 |
| 2008-09-24 | 730 | 740 | 718 | 728 | 4,300 | 728 |
| 2008-09-22 | 765 | 765 | 726 | 740 | 4,500 | 740 |
| 2008-09-19 | 762 | 771 | 761 | 765 | 1,500 | 765 |
| 2008-09-18 | 791 | 791 | 752 | 754 | 1,600 | 754 |
| 2008-09-17 | 850 | 850 | 800 | 800 | 1,500 | 800 |
| 2008-09-16 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-09-12 | 860 | 861 | 851 | 851 | 3,800 | 851 |
| 2008-09-11 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2008-09-09 | 852 | 852 | 852 | 852 | 100 | 852 |
| 2008-09-08 | 870 | 870 | 857 | 857 | 200 | 857 |
| 2008-09-05 | 924 | 924 | 857 | 857 | 4,300 | 857 |
| 2008-09-04 | 876 | 925 | 876 | 925 | 900 | 925 |
| 2008-09-03 | 868 | 868 | 866 | 866 | 400 | 866 |
| 2008-08-29 | 841 | 851 | 841 | 851 | 300 | 851 |
| 2008-08-28 | 851 | 853 | 850 | 850 | 1,300 | 850 |
| 2008-08-27 | 863 | 880 | 851 | 851 | 700 | 851 |
| 2008-08-25 | 870 | 870 | 850 | 850 | 300 | 850 |
| 2008-08-21 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2008-08-20 | 840 | 843 | 840 | 843 | 800 | 843 |
| 2008-08-19 | 880 | 880 | 836 | 840 | 2,500 | 840 |
| 2008-08-18 | 924 | 929 | 880 | 880 | 2,700 | 880 |
| 2008-08-15 | 881 | 881 | 880 | 880 | 700 | 880 |
| 2008-08-14 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2008-08-13 | 881 | 885 | 881 | 881 | 500 | 881 |
| 2008-08-12 | 900 | 902 | 885 | 885 | 800 | 885 |
| 2008-08-11 | 901 | 911 | 901 | 911 | 500 | 911 |
| 2008-08-08 | 879 | 900 | 879 | 900 | 800 | 900 |
| 2008-08-07 | 922 | 924 | 900 | 900 | 1,700 | 900 |
| 2008-08-06 | 952 | 952 | 952 | 952 | 4,300 | 952 |
| 2008-08-05 | 907 | 907 | 907 | 907 | 300 | 907 |
| 2008-08-04 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2008-08-01 | 903 | 903 | 901 | 901 | 500 | 901 |
| 2008-07-30 | 907 | 907 | 900 | 900 | 1,400 | 900 |
| 2008-07-28 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2008-07-25 | 902 | 962 | 902 | 903 | 1,600 | 903 |
| 2008-07-24 | 900 | 903 | 900 | 903 | 400 | 903 |
| 2008-07-23 | 891 | 912 | 891 | 912 | 1,200 | 912 |
| 2008-07-22 | 930 | 940 | 890 | 890 | 2,100 | 890 |
| 2008-07-18 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2008-07-17 | 970 | 970 | 940 | 940 | 2,300 | 940 |
| 2008-07-16 | 981 | 981 | 981 | 981 | 300 | 981 |
| 2008-07-15 | 985 | 985 | 955 | 971 | 2,900 | 971 |
| 2008-07-14 | 956 | 970 | 949 | 955 | 1,400 | 955 |
| 2008-07-11 | 1,000 | 1,000 | 996 | 996 | 1,100 | 996 |
| 2008-07-10 | 1,036 | 1,036 | 1,000 | 1,000 | 2,600 | 1,000 |
| 2008-07-09 | 1,044 | 1,044 | 1,000 | 1,020 | 1,300 | 1,020 |
| 2008-07-08 | 1,132 | 1,180 | 1,132 | 1,132 | 4,300 | 1,132 |
| 2008-07-07 | 1,098 | 1,098 | 1,079 | 1,079 | 4,500 | 1,079 |
| 2008-07-04 | 1,006 | 1,118 | 1,006 | 1,078 | 2,700 | 1,078 |
| 2008-07-03 | 1,019 | 1,019 | 1,003 | 1,003 | 1,700 | 1,003 |
| 2008-07-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2008-07-01 | 1,019 | 1,030 | 1,019 | 1,030 | 900 | 1,030 |
| 2008-06-30 | 1,060 | 1,080 | 1,030 | 1,030 | 900 | 1,030 |
| 2008-06-27 | 1,030 | 1,059 | 1,030 | 1,059 | 900 | 1,059 |
| 2008-06-26 | 1,145 | 1,150 | 1,059 | 1,059 | 5,300 | 1,059 |
| 2008-06-25 | 1,090 | 1,109 | 1,089 | 1,091 | 900 | 1,091 |
| 2008-06-24 | 1,091 | 1,091 | 1,088 | 1,088 | 800 | 1,088 |
| 2008-06-23 | 1,100 | 1,121 | 1,100 | 1,121 | 2,200 | 1,121 |
| 2008-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-06-19 | 1,111 | 1,111 | 1,090 | 1,090 | 2,400 | 1,090 |
| 2008-06-18 | 1,152 | 1,152 | 1,145 | 1,149 | 2,100 | 1,149 |
| 2008-06-17 | 1,143 | 1,198 | 1,143 | 1,198 | 2,400 | 1,198 |
| 2008-06-16 | 1,144 | 1,198 | 1,144 | 1,198 | 2,900 | 1,198 |
| 2008-06-13 | 1,190 | 1,200 | 1,160 | 1,179 | 2,200 | 1,179 |
| 2008-06-12 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2008-06-11 | 1,199 | 1,200 | 1,150 | 1,150 | 2,800 | 1,150 |
| 2008-06-10 | 1,180 | 1,200 | 1,180 | 1,199 | 900 | 1,199 |
| 2008-06-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 | 1,200 |
| 2008-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 3,200 | 1,200 |
| 2008-06-05 | 1,160 | 1,170 | 1,160 | 1,170 | 800 | 1,170 |
| 2008-06-04 | 1,103 | 1,103 | 1,103 | 1,103 | 200 | 1,103 |
| 2008-05-29 | 1,122 | 1,122 | 1,122 | 1,122 | 100 | 1,122 |
| 2008-05-28 | 1,096 | 1,116 | 1,096 | 1,100 | 2,000 | 1,100 |
| 2008-05-26 | 1,116 | 1,116 | 1,076 | 1,116 | 800 | 1,116 |
| 2008-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2008-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2008-05-21 | 1,091 | 1,150 | 1,091 | 1,150 | 600 | 1,150 |
| 2008-05-20 | 1,066 | 1,091 | 1,066 | 1,091 | 1,300 | 1,091 |
| 2008-05-19 | 1,130 | 1,150 | 1,130 | 1,146 | 300 | 1,146 |
| 2008-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2008-05-15 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2008-05-14 | 1,150 | 1,160 | 1,150 | 1,160 | 3,500 | 1,160 |
| 2008-05-13 | 1,150 | 1,160 | 1,150 | 1,160 | 500 | 1,160 |
| 2008-05-12 | 1,150 | 1,150 | 1,130 | 1,150 | 700 | 1,150 |
| 2008-05-09 | 1,160 | 1,160 | 1,140 | 1,150 | 2,500 | 1,150 |
| 2008-05-08 | 1,155 | 1,160 | 1,154 | 1,160 | 4,200 | 1,160 |
| 2008-05-07 | 1,061 | 1,100 | 1,061 | 1,100 | 1,500 | 1,100 |
| 2008-05-02 | 1,061 | 1,061 | 1,050 | 1,060 | 400 | 1,060 |
| 2008-05-01 | 1,000 | 1,060 | 1,000 | 1,060 | 2,000 | 1,060 |
| 2008-04-30 | 1,060 | 1,075 | 1,060 | 1,075 | 200 | 1,075 |
| 2008-04-28 | 1,069 | 1,069 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2008-04-24 | 1,029 | 1,029 | 1,020 | 1,029 | 4,500 | 1,029 |
| 2008-04-23 | 1,015 | 1,065 | 1,011 | 1,060 | 2,700 | 1,060 |
| 2008-04-22 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2008-04-21 | 1,065 | 1,067 | 1,065 | 1,065 | 5,000 | 1,065 |
| 2008-04-18 | 1,048 | 1,065 | 1,048 | 1,065 | 4,700 | 1,065 |
| 2008-04-17 | 1,076 | 1,076 | 1,030 | 1,052 | 5,100 | 1,052 |
| 2008-04-16 | 1,082 | 1,100 | 1,067 | 1,067 | 3,500 | 1,067 |
| 2008-04-15 | 1,080 | 1,120 | 1,080 | 1,100 | 2,100 | 1,100 |
| 2008-04-14 | 1,090 | 1,090 | 1,080 | 1,080 | 900 | 1,080 |
| 2008-04-11 | 1,050 | 1,110 | 1,050 | 1,090 | 2,000 | 1,090 |
| 2008-04-10 | 1,131 | 1,170 | 1,050 | 1,050 | 700 | 1,050 |
| 2008-04-09 | 1,150 | 1,173 | 1,150 | 1,167 | 400 | 1,167 |
| 2008-04-08 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2008-04-07 | 1,185 | 1,185 | 1,185 | 1,185 | 3,600 | 1,185 |
| 2008-04-04 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 1,185 |
| 2008-04-03 | 1,141 | 1,148 | 1,141 | 1,148 | 300 | 1,148 |
| 2008-04-02 | 1,124 | 1,125 | 1,124 | 1,125 | 300 | 1,125 |
| 2008-04-01 | 1,136 | 1,136 | 1,136 | 1,136 | 100 | 1,136 |
| 2008-03-31 | 1,120 | 1,139 | 1,120 | 1,120 | 500 | 1,120 |
| 2008-03-27 | 1,199 | 1,199 | 1,198 | 1,198 | 200 | 1,198 |
| 2008-03-26 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 1,182 |
| 2008-03-25 | 1,210 | 1,215 | 1,190 | 1,190 | 600 | 1,190 |
| 2008-03-24 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2008-03-21 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2008-03-19 | 1,102 | 1,102 | 1,100 | 1,100 | 300 | 1,100 |
| 2008-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2008-03-17 | 1,185 | 1,185 | 1,095 | 1,095 | 1,700 | 1,095 |
| 2008-03-14 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2008-03-13 | 1,200 | 1,200 | 1,190 | 1,195 | 500 | 1,195 |
| 2008-03-11 | 1,149 | 1,150 | 1,149 | 1,150 | 300 | 1,150 |
| 2008-03-10 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2008-03-07 | 1,200 | 1,215 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2008-03-06 | 1,220 | 1,220 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2008-03-05 | 1,197 | 1,219 | 1,197 | 1,219 | 700 | 1,219 |
| 2008-03-04 | 1,220 | 1,220 | 1,180 | 1,180 | 2,100 | 1,180 |
| 2008-03-03 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2008-02-29 | 1,219 | 1,219 | 1,217 | 1,217 | 300 | 1,217 |
| 2008-02-28 | 1,200 | 1,219 | 1,200 | 1,219 | 600 | 1,219 |
| 2008-02-27 | 1,219 | 1,219 | 1,219 | 1,219 | 500 | 1,219 |
| 2008-02-26 | 1,219 | 1,220 | 1,219 | 1,219 | 400 | 1,219 |
| 2008-02-25 | 1,218 | 1,220 | 1,218 | 1,219 | 500 | 1,219 |
| 2008-02-22 | 1,180 | 1,199 | 1,180 | 1,191 | 700 | 1,191 |
| 2008-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2008-02-20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2008-02-19 | 1,190 | 1,190 | 1,180 | 1,180 | 2,300 | 1,180 |
| 2008-02-18 | 1,220 | 1,220 | 1,210 | 1,220 | 2,300 | 1,220 |
| 2008-02-15 | 1,179 | 1,180 | 1,179 | 1,180 | 700 | 1,180 |
| 2008-02-14 | 1,160 | 1,185 | 1,160 | 1,179 | 700 | 1,179 |
| 2008-02-13 | 1,120 | 1,150 | 1,120 | 1,150 | 1,200 | 1,150 |
| 2008-02-12 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2008-02-08 | 1,140 | 1,140 | 1,106 | 1,106 | 500 | 1,106 |
| 2008-02-07 | 1,108 | 1,144 | 1,108 | 1,140 | 1,800 | 1,140 |
| 2008-02-06 | 1,180 | 1,180 | 1,111 | 1,122 | 4,600 | 1,122 |
| 2008-02-05 | 1,165 | 1,170 | 1,165 | 1,170 | 1,200 | 1,170 |
| 2008-02-04 | 1,130 | 1,165 | 1,130 | 1,165 | 500 | 1,165 |
| 2008-02-01 | 1,106 | 1,165 | 1,106 | 1,165 | 500 | 1,165 |
| 2008-01-31 | 1,080 | 1,090 | 1,080 | 1,090 | 500 | 1,090 |
| 2008-01-29 | 1,090 | 1,090 | 1,080 | 1,080 | 300 | 1,080 |
| 2008-01-28 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2008-01-25 | 1,122 | 1,162 | 1,122 | 1,130 | 300 | 1,130 |
| 2008-01-24 | 1,062 | 1,062 | 1,062 | 1,062 | 300 | 1,062 |
| 2008-01-23 | 1,106 | 1,106 | 1,060 | 1,062 | 1,300 | 1,062 |
| 2008-01-18 | 1,050 | 1,220 | 1,047 | 1,210 | 2,400 | 1,210 |
| 2008-01-16 | 1,161 | 1,161 | 1,000 | 1,000 | 6,200 | 1,000 |
| 2008-01-15 | 1,146 | 1,157 | 1,145 | 1,145 | 1,400 | 1,145 |
| 2008-01-11 | 1,173 | 1,173 | 1,130 | 1,145 | 1,500 | 1,145 |
| 2008-01-10 | 1,152 | 1,185 | 1,152 | 1,173 | 400 | 1,173 |
| 2008-01-09 | 1,155 | 1,165 | 1,150 | 1,150 | 500 | 1,150 |
| 2008-01-08 | 1,207 | 1,207 | 1,154 | 1,154 | 3,300 | 1,154 |
| 2008-01-07 | 1,153 | 1,170 | 1,150 | 1,150 | 1,200 | 1,150 |
| 2008-01-04 | 1,110 | 1,150 | 1,110 | 1,150 | 200 | 1,150 |
分割・併合履歴 ： [2006-09-26]1株→2株
