7218 田中精密工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-305255445255405,400540
2009-12-295205205105203,800520
2009-12-28531531510524800524
2009-12-255215215125121,000512
2009-12-24520521512521900521
2009-12-225005275005217,200521
2009-12-214955194955005,100500
2009-12-184784894784892,500489
2009-12-174684834684743,700474
2009-12-164604724604721,500472
2009-12-154764764664675,000467
2009-12-144584764584766,800476
2009-12-114514544514541,900454
2009-12-10454455453455600455
2009-12-09460460456456500456
2009-12-084554644544552,300455
2009-12-0746146545245517,100455
2009-12-044754774634723,400472
2009-12-034804804644803,200480
2009-12-0246748046748011,900480
2009-12-01477477462462400462
2009-11-304604794564792,300479
2009-11-274614694604694,100469
2009-11-264694694614691,800469
2009-11-254704704654692,600469
2009-11-204654954594774,500477
2009-11-194774774654681,000468
2009-11-18492492462462400462
2009-11-17473494473494300494
2009-11-164694734694735,600473
2009-11-134614944614941,200494
2009-11-124794824604603,800460
2009-11-11480482480482300482
2009-11-104864874794792,100479
2009-11-09486486486486100486
2009-11-064944954904954,100495
2009-11-055095095035038,200503
2009-11-045005105005091,400509
2009-11-02500500490498900498
2009-10-30500508500500800500
2009-10-294965004875002,400500
2009-10-2851551547650010,600500
2009-10-275205275205271,600527
2009-10-265195205165201,600520
2009-10-23510518510510500510
2009-10-22506506503503800503
2009-10-215075155055051,000505
2009-10-20515519508508900508
2009-10-19505515505515700515
2009-10-165225225055052,700505
2009-10-155145155145144,400514
2009-10-145085205085141,900514
2009-10-135035255035255,600525
2009-10-095125215115211,300521
2009-10-08512512512512100512
2009-10-07524524512512300512
2009-10-06523523523523800523
2009-10-055195285195249,400524
2009-10-025025195025192,600519
2009-10-015105105055051,300505
2009-09-305005014955003,400500
2009-09-29509509502502500502
2009-09-285115205105101,800510
2009-09-255105205105201,500520
2009-09-24520520512520800520
2009-09-18515520515520800520
2009-09-175055205055103,300510
2009-09-165225225055157,400515
2009-09-155305305205207,300520
2009-09-145265355255252,700525
2009-09-115325405265265,000526
2009-09-105275425245282,600528
2009-09-095245345245256,000525
2009-09-085545605545543,100554
2009-09-075585585515517,700551
2009-09-045645685455684,600568
2009-09-035695695605654,000565
2009-09-025785785625756,100575
2009-09-015555705545703,800570
2009-08-315645645515562,400556
2009-08-285545605535591,800559
2009-08-275515585485583,900558
2009-08-265525605505602,300560
2009-08-255605705515555,000555
2009-08-245535645505613,900561
2009-08-215705705505505,000550
2009-08-205645705605703,800570
2009-08-195705805705803,600580
2009-08-185825825655705,200570
2009-08-176096095855909,300590
2009-08-1457460057459912,600599
2009-08-135795795605744,600574
2009-08-125605805555745,800574
2009-08-1156056955556010,100560
2009-08-105505605365607,900560
2009-08-075315415265406,800540
2009-08-0653154052354018,400540
2009-08-0556256454655115,300551
2009-08-0457158854555427,700554
2009-08-0351753551753113,600531
2009-07-3153953950851215,800512
2009-07-3050156050154915,100549
2009-07-294955004944965,400496
2009-07-284995054915054,800505
2009-07-275015074995016,400501
2009-07-244985014954997,000499
2009-07-234995014975005,400500
2009-07-224965034965012,400501
2009-07-215015014944951,600495
2009-07-174885014875002,100500
2009-07-164885004854875,500487
2009-07-155005004854885,600488
2009-07-144935004905003,400500
2009-07-135055054914911,600491
2009-07-105065215065061,900506
2009-07-095205215035039,100503
2009-07-085605605205203,000520
2009-07-075705805525611,800561
2009-07-065996085705708,000570
2009-07-035815995715991,300599
2009-07-025905905805802,500580
2009-07-016036035685882,100588
2009-06-30562583562583800583
2009-06-295715755655652,100565
2009-06-265615695605603,200560
2009-06-25545570545570600570
2009-06-245305705305431,600543
2009-06-235825925605606,300560
2009-06-225475555365551,300555
2009-06-195415415145304,800530
2009-06-18570570550550800550
2009-06-175695695505673,500567
2009-06-165936005665696,300569
2009-06-156306306026024,500602
2009-06-126036306036302,100630
2009-06-116116215926025,800602
2009-06-106006105876106,100610
2009-06-0962164560060116,600601
2009-06-0861966060961928,200619
2009-06-055805905705909,900590
2009-06-045115904975597,800559
2009-06-034885014855014,900501
2009-06-024804814804801,500480
2009-06-014714804704801,800480
2009-05-294704704634701,400470
2009-05-284654804654701,600470
2009-05-274754754744752,500475
2009-05-26479479475475400475
2009-05-254654694514691,200469
2009-05-224704704504501,900450
2009-05-21455455455455500455
2009-05-20470473470473600473
2009-05-194504704484703,800470
2009-05-184604704484484,800448
2009-05-154304394304392,400439
2009-05-144364384284283,100428
2009-05-134274374274371,200437
2009-05-124274274254251,300425
2009-05-114264284254271,100427
2009-05-084224224134208,700420
2009-05-0741041841041210,900412
2009-05-014034114024107,200410
2009-04-304004033994021,900402
2009-04-283924003853927,800392
2009-04-274004074004006,600400
2009-04-2440042438242312,000423
2009-04-233863923803819,700381
2009-04-2241041038038610,600386
2009-04-214004003954006,900400
2009-04-204054104054053,400405
2009-04-174064084014055,000405
2009-04-164294294084087,400408
2009-04-154184254164253,200425
2009-04-144154204114164,300416
2009-04-1340841540541010,300410
2009-04-104334334084107,500410
2009-04-094154324114324,900432
2009-04-08415419412419800419
2009-04-0742242240840818,300408
2009-04-0642543242542613,200426
2009-04-034164294114259,100425
2009-04-023994103994087,700408
2009-04-0141241239540815,000408
2009-03-314124154124151,600415
2009-03-304224254144154,000415
2009-03-274174234154214,400421
2009-03-264084224084125,800412
2009-03-254374604324604,200460
2009-03-244484504314322,100432
2009-03-234414414254268,300426
2009-03-194454454354362,200436
2009-03-18442442440440200440
2009-03-174104394104391,100439
2009-03-164104144104114,300411
2009-03-133984033973987,200398
2009-03-12394399394397700397
2009-03-114094143943944,100394
2009-03-10399399398399700399
2009-03-094014013983992,800399
2009-03-064024104004004,000400
2009-03-0541441440541215,300412
2009-03-044054123994121,400412
2009-03-034014033954034,400403
2009-03-024134133984101,800410
2009-02-2741741740641212,500412
2009-02-264154154104121,600412
2009-02-254204254004205,000420
2009-02-244364364104153,600415
2009-02-23439439434434300434
2009-02-19432452432452400452
2009-02-18426437426432400432
2009-02-17425429419429400429
2009-02-164254254204241,800424
2009-02-1342544042043017,800430
2009-02-124254254214241,400424
2009-02-10465465465465100465
2009-02-09432442432438800438
2009-02-064584654584581,600458
2009-02-0545246344945812,600458
2009-02-04425449425449900449
2009-02-03420425420425700425
2009-02-024374374134133,700413
2009-01-304374394314365,100436
2009-01-294604654424427,100442
2009-01-284754754504652,600465
2009-01-27473473468468200468
2009-01-264784784704731,200473
2009-01-224944944844841,700484
2009-01-21494494493493200493
2009-01-205215214944943,500494
2009-01-19526526520520400520
2009-01-155325335265265,500526
2009-01-14531531531531100531
2009-01-13540540530530500530
2009-01-09532532532532900532
2009-01-08537560537560300560
2009-01-07517537517537400537
2009-01-065745745255256,800525
2009-01-055215545155543,900554

分割・併合履歴 : [2006-09-26]1株→2株