7218 田中精密工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-307217217177171,000717
2010-12-29722722721721400721
2010-12-28710710710710100710
2010-12-276907106907105,000710
2010-12-24733733733733300733
2010-12-227467477337331,000733
2010-12-21740747740747500747
2010-12-207407427307402,900740
2010-12-177507507437431,900743
2010-12-16741749741743500743
2010-12-157507507507504,000750
2010-12-147497507317505,800750
2010-12-1375076074074012,200740
2010-12-108038037807901,500790
2010-12-098208207907904,800790
2010-12-087958007907954,400795
2010-12-077907907897906,900790
2010-12-067777777567735,500773
2010-12-037407607407402,700740
2010-12-027407407387406,400740
2010-12-017007106907105,500710
2010-11-306886906856903,900690
2010-11-29688688685685600685
2010-11-266656806656702,100670
2010-11-256726726606702,600670
2010-11-246756756586721,300672
2010-11-22680680670679500679
2010-11-196796836616612,800661
2010-11-18636654634654700654
2010-11-176256436256431,300643
2010-11-1667967964064015,400640
2010-11-156316476316471,800647
2010-11-12635635630630500630
2010-11-116506506406411,600641
2010-11-10640640630630200630
2010-11-096506506506501,100650
2010-11-086406406406406,400640
2010-11-055956105956101,600610
2010-11-045825955825952,000595
2010-11-025905905825851,400585
2010-11-015955955805873,200587
2010-10-29580580576576500576
2010-10-28581581575575600575
2010-10-275995995915913,000591
2010-10-266006006006001,300600
2010-10-256106106006001,000600
2010-10-22585590585590400590
2010-10-21604604604604100604
2010-10-19608608590601900601
2010-10-186066095895891,600589
2010-10-155795805795801,600580
2010-10-145705795705791,500579
2010-10-13583583568570900570
2010-10-125966005835831,600583
2010-10-08578595578595600595
2010-10-066056145735838,600583
2010-10-055695775695772,300577
2010-10-04563569562569400569
2010-10-015655725625691,700569
2010-09-305645645585641,600564
2010-09-295635685525641,200564
2010-09-285605715525715,200571
2010-09-275645645505502,100550
2010-09-225846005665746,400574
2010-09-215845955845932,400593
2010-09-175805805705801,600580
2010-09-166246245845855,900585
2010-09-155815985815953,000595
2010-09-145905905775802,100580
2010-09-13600600585585400585
2010-09-105935935735891,300589
2010-09-09589589589589100589
2010-09-08576576570570400570
2010-09-075885895805878,200587
2010-09-065535735535606,000560
2010-09-035645645465486,300548
2010-09-025965985565605,900560
2010-09-01588595588595200595
2010-08-315955985855902,300590
2010-08-30597609597605600605
2010-08-276006005855873,800587
2010-08-266006045846045,400604
2010-08-256076076006001,100600
2010-08-24622622611611300611
2010-08-23635635635635200635
2010-08-20643643639639500639
2010-08-196506546506541,400654
2010-08-18643643639639400639
2010-08-17643643642643400643
2010-08-166816816546542,900654
2010-08-13639653639653400653
2010-08-126506506106386,400638
2010-08-11681681680680300680
2010-08-10691691691691200691
2010-08-096967006916911,800691
2010-08-067097096917066,500706
2010-08-056947006946991,700699
2010-08-04693693693693400693
2010-08-036917006916913,300691
2010-08-02680694680694300694
2010-07-306806806706804,700680
2010-07-296796906756905,200690
2010-07-28679679679679200679
2010-07-27679679679679200679
2010-07-26677677677677100677
2010-07-23663663663663900663
2010-07-22663663663663100663
2010-07-216626706626632,100663
2010-07-20680683680682700682
2010-07-16692692692692200692
2010-07-157107117107102,700710
2010-07-14700710700710500710
2010-07-13696696696696100696
2010-07-097017016866962,900696
2010-07-087097207097101,300710
2010-07-076857006857005,000700
2010-07-06683700683700900700
2010-07-057107126907007,600700
2010-07-026857106807103,400710
2010-07-01688700688700400700
2010-06-306976976906951,400695
2010-06-297407407007052,100705
2010-06-28755755746746200746
2010-06-257607737607731,100773
2010-06-247627627617611,200761
2010-06-237667677627621,200762
2010-06-227707807657731,500773
2010-06-217597607597601,000760
2010-06-167647647597603,000760
2010-06-15722728722728200728
2010-06-147157177157174,600717
2010-06-117067137047111,800711
2010-06-10706706691700900700
2010-06-097037036916911,700691
2010-06-086907286907282,600728
2010-06-077407406886965,800696
2010-06-047407407337401,000740
2010-06-037257417227408,100740
2010-06-027407407207202,600720
2010-06-017457477407401,600740
2010-05-316637286637282,600728
2010-05-287127126806858,700685
2010-05-276666806556801,100680
2010-05-266726806526664,500666
2010-05-257157176676801,900680
2010-05-246827176827053,000705
2010-05-217007206896891,600689
2010-05-20750750750750500750
2010-05-197207507007504,800750
2010-05-187597637237501,600750
2010-05-178208207347446,100744
2010-05-148438438168164,500816
2010-05-138258438258432,800843
2010-05-128208308168172,300817
2010-05-118608608208204,200820
2010-05-107968407968305,100830
2010-05-077788257788257,900825
2010-05-0690090082084412,000844
2010-04-3092094890090019,300900
2010-04-2887891087191017,600910
2010-04-2790091088589918,300899
2010-04-2684588084587011,800870
2010-04-238058208058202,900820
2010-04-228008058008013,100801
2010-04-217998007857852,500785
2010-04-207857997857862,000786
2010-04-197967967777794,400779
2010-04-167918007797827,200782
2010-04-157848007828007,700800
2010-04-148008007847844,800784
2010-04-138208248008004,000800
2010-04-128268348208202,800820
2010-04-098308358248243,800824
2010-04-088278328278286,000828
2010-04-0783584582583510,200835
2010-04-0685886882883515,600835
2010-04-058058238058186,100818
2010-04-028008047868048,500804
2010-04-018068107968005,800800
2010-03-317908087908054,500805
2010-03-308008007847849,100784
2010-03-298018017808009,500800
2010-03-267808007758004,300800
2010-03-257808087757853,400785
2010-03-248188197908009,200800
2010-03-2377081076081011,500810
2010-03-197808197807805,900780
2010-03-188268267758107,400810
2010-03-1785085080082620,500826
2010-03-1676080075578828,300788
2010-03-1572174970574034,300740
2010-03-1262067062064917,100649
2010-03-116206206136143,900614
2010-03-106206206146203,400620
2010-03-09620620606619600619
2010-03-086196206056055,400605
2010-03-055855905855906,200590
2010-03-045785855775851,500585
2010-03-035845845785781,500578
2010-03-025905905785782,300578
2010-03-015875885785781,700578
2010-02-265515715515601,100560
2010-02-255695695505508,000550
2010-02-245735735505571,400557
2010-02-23572573572573200573
2010-02-22555579554555700555
2010-02-195865865535532,100553
2010-02-185805815605811,000581
2010-02-175805875415874,700587
2010-02-165705805605742,300574
2010-02-155435505435502,600550
2010-02-125455455375431,100543
2010-02-10534550534545700545
2010-02-095315315285311,400531
2010-02-085305355295291,600529
2010-02-055545545405407,300540
2010-02-045505545435541,700554
2010-02-03548548541548600548
2010-02-015505505305382,500538
2010-01-295695695545551,600555
2010-01-285665705665701,000570
2010-01-27553566553557300557
2010-01-265645655505601,700560
2010-01-2555556555556510,400565
2010-01-225675675335651,700565
2010-01-21565565565565100565
2010-01-205735735305302,700530
2010-01-195745745605602,100560
2010-01-185795795625624,000562
2010-01-155685685545541,200554
2010-01-145555665545542,800554
2010-01-135695695505682,400568
2010-01-125505605505602,100560
2010-01-08531541531541200541
2010-01-075505565505511,000551
2010-01-065775775505512,100551
2010-01-055505575505506,700550
2010-01-04540550535550800550

分割・併合履歴 : [2006-09-26]1株→2株