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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 525 | 544 | 525 | 540 | 5,400 | 540 |
| 2009-12-29 | 520 | 520 | 510 | 520 | 3,800 | 520 |
| 2009-12-28 | 531 | 531 | 510 | 524 | 800 | 524 |
| 2009-12-25 | 521 | 521 | 512 | 512 | 1,000 | 512 |
| 2009-12-24 | 520 | 521 | 512 | 521 | 900 | 521 |
| 2009-12-22 | 500 | 527 | 500 | 521 | 7,200 | 521 |
| 2009-12-21 | 495 | 519 | 495 | 500 | 5,100 | 500 |
| 2009-12-18 | 478 | 489 | 478 | 489 | 2,500 | 489 |
| 2009-12-17 | 468 | 483 | 468 | 474 | 3,700 | 474 |
| 2009-12-16 | 460 | 472 | 460 | 472 | 1,500 | 472 |
| 2009-12-15 | 476 | 476 | 466 | 467 | 5,000 | 467 |
| 2009-12-14 | 458 | 476 | 458 | 476 | 6,800 | 476 |
| 2009-12-11 | 451 | 454 | 451 | 454 | 1,900 | 454 |
| 2009-12-10 | 454 | 455 | 453 | 455 | 600 | 455 |
| 2009-12-09 | 460 | 460 | 456 | 456 | 500 | 456 |
| 2009-12-08 | 455 | 464 | 454 | 455 | 2,300 | 455 |
| 2009-12-07 | 461 | 465 | 452 | 455 | 17,100 | 455 |
| 2009-12-04 | 475 | 477 | 463 | 472 | 3,400 | 472 |
| 2009-12-03 | 480 | 480 | 464 | 480 | 3,200 | 480 |
| 2009-12-02 | 467 | 480 | 467 | 480 | 11,900 | 480 |
| 2009-12-01 | 477 | 477 | 462 | 462 | 400 | 462 |
| 2009-11-30 | 460 | 479 | 456 | 479 | 2,300 | 479 |
| 2009-11-27 | 461 | 469 | 460 | 469 | 4,100 | 469 |
| 2009-11-26 | 469 | 469 | 461 | 469 | 1,800 | 469 |
| 2009-11-25 | 470 | 470 | 465 | 469 | 2,600 | 469 |
| 2009-11-20 | 465 | 495 | 459 | 477 | 4,500 | 477 |
| 2009-11-19 | 477 | 477 | 465 | 468 | 1,000 | 468 |
| 2009-11-18 | 492 | 492 | 462 | 462 | 400 | 462 |
| 2009-11-17 | 473 | 494 | 473 | 494 | 300 | 494 |
| 2009-11-16 | 469 | 473 | 469 | 473 | 5,600 | 473 |
| 2009-11-13 | 461 | 494 | 461 | 494 | 1,200 | 494 |
| 2009-11-12 | 479 | 482 | 460 | 460 | 3,800 | 460 |
| 2009-11-11 | 480 | 482 | 480 | 482 | 300 | 482 |
| 2009-11-10 | 486 | 487 | 479 | 479 | 2,100 | 479 |
| 2009-11-09 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2009-11-06 | 494 | 495 | 490 | 495 | 4,100 | 495 |
| 2009-11-05 | 509 | 509 | 503 | 503 | 8,200 | 503 |
| 2009-11-04 | 500 | 510 | 500 | 509 | 1,400 | 509 |
| 2009-11-02 | 500 | 500 | 490 | 498 | 900 | 498 |
| 2009-10-30 | 500 | 508 | 500 | 500 | 800 | 500 |
| 2009-10-29 | 496 | 500 | 487 | 500 | 2,400 | 500 |
| 2009-10-28 | 515 | 515 | 476 | 500 | 10,600 | 500 |
| 2009-10-27 | 520 | 527 | 520 | 527 | 1,600 | 527 |
| 2009-10-26 | 519 | 520 | 516 | 520 | 1,600 | 520 |
| 2009-10-23 | 510 | 518 | 510 | 510 | 500 | 510 |
| 2009-10-22 | 506 | 506 | 503 | 503 | 800 | 503 |
| 2009-10-21 | 507 | 515 | 505 | 505 | 1,000 | 505 |
| 2009-10-20 | 515 | 519 | 508 | 508 | 900 | 508 |
| 2009-10-19 | 505 | 515 | 505 | 515 | 700 | 515 |
| 2009-10-16 | 522 | 522 | 505 | 505 | 2,700 | 505 |
| 2009-10-15 | 514 | 515 | 514 | 514 | 4,400 | 514 |
| 2009-10-14 | 508 | 520 | 508 | 514 | 1,900 | 514 |
| 2009-10-13 | 503 | 525 | 503 | 525 | 5,600 | 525 |
| 2009-10-09 | 512 | 521 | 511 | 521 | 1,300 | 521 |
| 2009-10-08 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2009-10-07 | 524 | 524 | 512 | 512 | 300 | 512 |
| 2009-10-06 | 523 | 523 | 523 | 523 | 800 | 523 |
| 2009-10-05 | 519 | 528 | 519 | 524 | 9,400 | 524 |
| 2009-10-02 | 502 | 519 | 502 | 519 | 2,600 | 519 |
| 2009-10-01 | 510 | 510 | 505 | 505 | 1,300 | 505 |
| 2009-09-30 | 500 | 501 | 495 | 500 | 3,400 | 500 |
| 2009-09-29 | 509 | 509 | 502 | 502 | 500 | 502 |
| 2009-09-28 | 511 | 520 | 510 | 510 | 1,800 | 510 |
| 2009-09-25 | 510 | 520 | 510 | 520 | 1,500 | 520 |
| 2009-09-24 | 520 | 520 | 512 | 520 | 800 | 520 |
| 2009-09-18 | 515 | 520 | 515 | 520 | 800 | 520 |
| 2009-09-17 | 505 | 520 | 505 | 510 | 3,300 | 510 |
| 2009-09-16 | 522 | 522 | 505 | 515 | 7,400 | 515 |
| 2009-09-15 | 530 | 530 | 520 | 520 | 7,300 | 520 |
| 2009-09-14 | 526 | 535 | 525 | 525 | 2,700 | 525 |
| 2009-09-11 | 532 | 540 | 526 | 526 | 5,000 | 526 |
| 2009-09-10 | 527 | 542 | 524 | 528 | 2,600 | 528 |
| 2009-09-09 | 524 | 534 | 524 | 525 | 6,000 | 525 |
| 2009-09-08 | 554 | 560 | 554 | 554 | 3,100 | 554 |
| 2009-09-07 | 558 | 558 | 551 | 551 | 7,700 | 551 |
| 2009-09-04 | 564 | 568 | 545 | 568 | 4,600 | 568 |
| 2009-09-03 | 569 | 569 | 560 | 565 | 4,000 | 565 |
| 2009-09-02 | 578 | 578 | 562 | 575 | 6,100 | 575 |
| 2009-09-01 | 555 | 570 | 554 | 570 | 3,800 | 570 |
| 2009-08-31 | 564 | 564 | 551 | 556 | 2,400 | 556 |
| 2009-08-28 | 554 | 560 | 553 | 559 | 1,800 | 559 |
| 2009-08-27 | 551 | 558 | 548 | 558 | 3,900 | 558 |
| 2009-08-26 | 552 | 560 | 550 | 560 | 2,300 | 560 |
| 2009-08-25 | 560 | 570 | 551 | 555 | 5,000 | 555 |
| 2009-08-24 | 553 | 564 | 550 | 561 | 3,900 | 561 |
| 2009-08-21 | 570 | 570 | 550 | 550 | 5,000 | 550 |
| 2009-08-20 | 564 | 570 | 560 | 570 | 3,800 | 570 |
| 2009-08-19 | 570 | 580 | 570 | 580 | 3,600 | 580 |
| 2009-08-18 | 582 | 582 | 565 | 570 | 5,200 | 570 |
| 2009-08-17 | 609 | 609 | 585 | 590 | 9,300 | 590 |
| 2009-08-14 | 574 | 600 | 574 | 599 | 12,600 | 599 |
| 2009-08-13 | 579 | 579 | 560 | 574 | 4,600 | 574 |
| 2009-08-12 | 560 | 580 | 555 | 574 | 5,800 | 574 |
| 2009-08-11 | 560 | 569 | 555 | 560 | 10,100 | 560 |
| 2009-08-10 | 550 | 560 | 536 | 560 | 7,900 | 560 |
| 2009-08-07 | 531 | 541 | 526 | 540 | 6,800 | 540 |
| 2009-08-06 | 531 | 540 | 523 | 540 | 18,400 | 540 |
| 2009-08-05 | 562 | 564 | 546 | 551 | 15,300 | 551 |
| 2009-08-04 | 571 | 588 | 545 | 554 | 27,700 | 554 |
| 2009-08-03 | 517 | 535 | 517 | 531 | 13,600 | 531 |
| 2009-07-31 | 539 | 539 | 508 | 512 | 15,800 | 512 |
| 2009-07-30 | 501 | 560 | 501 | 549 | 15,100 | 549 |
| 2009-07-29 | 495 | 500 | 494 | 496 | 5,400 | 496 |
| 2009-07-28 | 499 | 505 | 491 | 505 | 4,800 | 505 |
| 2009-07-27 | 501 | 507 | 499 | 501 | 6,400 | 501 |
| 2009-07-24 | 498 | 501 | 495 | 499 | 7,000 | 499 |
| 2009-07-23 | 499 | 501 | 497 | 500 | 5,400 | 500 |
| 2009-07-22 | 496 | 503 | 496 | 501 | 2,400 | 501 |
| 2009-07-21 | 501 | 501 | 494 | 495 | 1,600 | 495 |
| 2009-07-17 | 488 | 501 | 487 | 500 | 2,100 | 500 |
| 2009-07-16 | 488 | 500 | 485 | 487 | 5,500 | 487 |
| 2009-07-15 | 500 | 500 | 485 | 488 | 5,600 | 488 |
| 2009-07-14 | 493 | 500 | 490 | 500 | 3,400 | 500 |
| 2009-07-13 | 505 | 505 | 491 | 491 | 1,600 | 491 |
| 2009-07-10 | 506 | 521 | 506 | 506 | 1,900 | 506 |
| 2009-07-09 | 520 | 521 | 503 | 503 | 9,100 | 503 |
| 2009-07-08 | 560 | 560 | 520 | 520 | 3,000 | 520 |
| 2009-07-07 | 570 | 580 | 552 | 561 | 1,800 | 561 |
| 2009-07-06 | 599 | 608 | 570 | 570 | 8,000 | 570 |
| 2009-07-03 | 581 | 599 | 571 | 599 | 1,300 | 599 |
| 2009-07-02 | 590 | 590 | 580 | 580 | 2,500 | 580 |
| 2009-07-01 | 603 | 603 | 568 | 588 | 2,100 | 588 |
| 2009-06-30 | 562 | 583 | 562 | 583 | 800 | 583 |
| 2009-06-29 | 571 | 575 | 565 | 565 | 2,100 | 565 |
| 2009-06-26 | 561 | 569 | 560 | 560 | 3,200 | 560 |
| 2009-06-25 | 545 | 570 | 545 | 570 | 600 | 570 |
| 2009-06-24 | 530 | 570 | 530 | 543 | 1,600 | 543 |
| 2009-06-23 | 582 | 592 | 560 | 560 | 6,300 | 560 |
| 2009-06-22 | 547 | 555 | 536 | 555 | 1,300 | 555 |
| 2009-06-19 | 541 | 541 | 514 | 530 | 4,800 | 530 |
| 2009-06-18 | 570 | 570 | 550 | 550 | 800 | 550 |
| 2009-06-17 | 569 | 569 | 550 | 567 | 3,500 | 567 |
| 2009-06-16 | 593 | 600 | 566 | 569 | 6,300 | 569 |
| 2009-06-15 | 630 | 630 | 602 | 602 | 4,500 | 602 |
| 2009-06-12 | 603 | 630 | 603 | 630 | 2,100 | 630 |
| 2009-06-11 | 611 | 621 | 592 | 602 | 5,800 | 602 |
| 2009-06-10 | 600 | 610 | 587 | 610 | 6,100 | 610 |
| 2009-06-09 | 621 | 645 | 600 | 601 | 16,600 | 601 |
| 2009-06-08 | 619 | 660 | 609 | 619 | 28,200 | 619 |
| 2009-06-05 | 580 | 590 | 570 | 590 | 9,900 | 590 |
| 2009-06-04 | 511 | 590 | 497 | 559 | 7,800 | 559 |
| 2009-06-03 | 488 | 501 | 485 | 501 | 4,900 | 501 |
| 2009-06-02 | 480 | 481 | 480 | 480 | 1,500 | 480 |
| 2009-06-01 | 471 | 480 | 470 | 480 | 1,800 | 480 |
| 2009-05-29 | 470 | 470 | 463 | 470 | 1,400 | 470 |
| 2009-05-28 | 465 | 480 | 465 | 470 | 1,600 | 470 |
| 2009-05-27 | 475 | 475 | 474 | 475 | 2,500 | 475 |
| 2009-05-26 | 479 | 479 | 475 | 475 | 400 | 475 |
| 2009-05-25 | 465 | 469 | 451 | 469 | 1,200 | 469 |
| 2009-05-22 | 470 | 470 | 450 | 450 | 1,900 | 450 |
| 2009-05-21 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2009-05-20 | 470 | 473 | 470 | 473 | 600 | 473 |
| 2009-05-19 | 450 | 470 | 448 | 470 | 3,800 | 470 |
| 2009-05-18 | 460 | 470 | 448 | 448 | 4,800 | 448 |
| 2009-05-15 | 430 | 439 | 430 | 439 | 2,400 | 439 |
| 2009-05-14 | 436 | 438 | 428 | 428 | 3,100 | 428 |
| 2009-05-13 | 427 | 437 | 427 | 437 | 1,200 | 437 |
| 2009-05-12 | 427 | 427 | 425 | 425 | 1,300 | 425 |
| 2009-05-11 | 426 | 428 | 425 | 427 | 1,100 | 427 |
| 2009-05-08 | 422 | 422 | 413 | 420 | 8,700 | 420 |
| 2009-05-07 | 410 | 418 | 410 | 412 | 10,900 | 412 |
| 2009-05-01 | 403 | 411 | 402 | 410 | 7,200 | 410 |
| 2009-04-30 | 400 | 403 | 399 | 402 | 1,900 | 402 |
| 2009-04-28 | 392 | 400 | 385 | 392 | 7,800 | 392 |
| 2009-04-27 | 400 | 407 | 400 | 400 | 6,600 | 400 |
| 2009-04-24 | 400 | 424 | 382 | 423 | 12,000 | 423 |
| 2009-04-23 | 386 | 392 | 380 | 381 | 9,700 | 381 |
| 2009-04-22 | 410 | 410 | 380 | 386 | 10,600 | 386 |
| 2009-04-21 | 400 | 400 | 395 | 400 | 6,900 | 400 |
| 2009-04-20 | 405 | 410 | 405 | 405 | 3,400 | 405 |
| 2009-04-17 | 406 | 408 | 401 | 405 | 5,000 | 405 |
| 2009-04-16 | 429 | 429 | 408 | 408 | 7,400 | 408 |
| 2009-04-15 | 418 | 425 | 416 | 425 | 3,200 | 425 |
| 2009-04-14 | 415 | 420 | 411 | 416 | 4,300 | 416 |
| 2009-04-13 | 408 | 415 | 405 | 410 | 10,300 | 410 |
| 2009-04-10 | 433 | 433 | 408 | 410 | 7,500 | 410 |
| 2009-04-09 | 415 | 432 | 411 | 432 | 4,900 | 432 |
| 2009-04-08 | 415 | 419 | 412 | 419 | 800 | 419 |
| 2009-04-07 | 422 | 422 | 408 | 408 | 18,300 | 408 |
| 2009-04-06 | 425 | 432 | 425 | 426 | 13,200 | 426 |
| 2009-04-03 | 416 | 429 | 411 | 425 | 9,100 | 425 |
| 2009-04-02 | 399 | 410 | 399 | 408 | 7,700 | 408 |
| 2009-04-01 | 412 | 412 | 395 | 408 | 15,000 | 408 |
| 2009-03-31 | 412 | 415 | 412 | 415 | 1,600 | 415 |
| 2009-03-30 | 422 | 425 | 414 | 415 | 4,000 | 415 |
| 2009-03-27 | 417 | 423 | 415 | 421 | 4,400 | 421 |
| 2009-03-26 | 408 | 422 | 408 | 412 | 5,800 | 412 |
| 2009-03-25 | 437 | 460 | 432 | 460 | 4,200 | 460 |
| 2009-03-24 | 448 | 450 | 431 | 432 | 2,100 | 432 |
| 2009-03-23 | 441 | 441 | 425 | 426 | 8,300 | 426 |
| 2009-03-19 | 445 | 445 | 435 | 436 | 2,200 | 436 |
| 2009-03-18 | 442 | 442 | 440 | 440 | 200 | 440 |
| 2009-03-17 | 410 | 439 | 410 | 439 | 1,100 | 439 |
| 2009-03-16 | 410 | 414 | 410 | 411 | 4,300 | 411 |
| 2009-03-13 | 398 | 403 | 397 | 398 | 7,200 | 398 |
| 2009-03-12 | 394 | 399 | 394 | 397 | 700 | 397 |
| 2009-03-11 | 409 | 414 | 394 | 394 | 4,100 | 394 |
| 2009-03-10 | 399 | 399 | 398 | 399 | 700 | 399 |
| 2009-03-09 | 401 | 401 | 398 | 399 | 2,800 | 399 |
| 2009-03-06 | 402 | 410 | 400 | 400 | 4,000 | 400 |
| 2009-03-05 | 414 | 414 | 405 | 412 | 15,300 | 412 |
| 2009-03-04 | 405 | 412 | 399 | 412 | 1,400 | 412 |
| 2009-03-03 | 401 | 403 | 395 | 403 | 4,400 | 403 |
| 2009-03-02 | 413 | 413 | 398 | 410 | 1,800 | 410 |
| 2009-02-27 | 417 | 417 | 406 | 412 | 12,500 | 412 |
| 2009-02-26 | 415 | 415 | 410 | 412 | 1,600 | 412 |
| 2009-02-25 | 420 | 425 | 400 | 420 | 5,000 | 420 |
| 2009-02-24 | 436 | 436 | 410 | 415 | 3,600 | 415 |
| 2009-02-23 | 439 | 439 | 434 | 434 | 300 | 434 |
| 2009-02-19 | 432 | 452 | 432 | 452 | 400 | 452 |
| 2009-02-18 | 426 | 437 | 426 | 432 | 400 | 432 |
| 2009-02-17 | 425 | 429 | 419 | 429 | 400 | 429 |
| 2009-02-16 | 425 | 425 | 420 | 424 | 1,800 | 424 |
| 2009-02-13 | 425 | 440 | 420 | 430 | 17,800 | 430 |
| 2009-02-12 | 425 | 425 | 421 | 424 | 1,400 | 424 |
| 2009-02-10 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2009-02-09 | 432 | 442 | 432 | 438 | 800 | 438 |
| 2009-02-06 | 458 | 465 | 458 | 458 | 1,600 | 458 |
| 2009-02-05 | 452 | 463 | 449 | 458 | 12,600 | 458 |
| 2009-02-04 | 425 | 449 | 425 | 449 | 900 | 449 |
| 2009-02-03 | 420 | 425 | 420 | 425 | 700 | 425 |
| 2009-02-02 | 437 | 437 | 413 | 413 | 3,700 | 413 |
| 2009-01-30 | 437 | 439 | 431 | 436 | 5,100 | 436 |
| 2009-01-29 | 460 | 465 | 442 | 442 | 7,100 | 442 |
| 2009-01-28 | 475 | 475 | 450 | 465 | 2,600 | 465 |
| 2009-01-27 | 473 | 473 | 468 | 468 | 200 | 468 |
| 2009-01-26 | 478 | 478 | 470 | 473 | 1,200 | 473 |
| 2009-01-22 | 494 | 494 | 484 | 484 | 1,700 | 484 |
| 2009-01-21 | 494 | 494 | 493 | 493 | 200 | 493 |
| 2009-01-20 | 521 | 521 | 494 | 494 | 3,500 | 494 |
| 2009-01-19 | 526 | 526 | 520 | 520 | 400 | 520 |
| 2009-01-15 | 532 | 533 | 526 | 526 | 5,500 | 526 |
| 2009-01-14 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2009-01-13 | 540 | 540 | 530 | 530 | 500 | 530 |
| 2009-01-09 | 532 | 532 | 532 | 532 | 900 | 532 |
| 2009-01-08 | 537 | 560 | 537 | 560 | 300 | 560 |
| 2009-01-07 | 517 | 537 | 517 | 537 | 400 | 537 |
| 2009-01-06 | 574 | 574 | 525 | 525 | 6,800 | 525 |
| 2009-01-05 | 521 | 554 | 515 | 554 | 3,900 | 554 |
分割・併合履歴 ： [2006-09-26]1株→2株
