7218 田中精密工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-308308468308465,800846
2013-12-278358388318312,600831
2013-12-268328358308302,900830
2013-12-258308308258254,000825
2013-12-248228298228259,500825
2013-12-208258308248253,500825
2013-12-198308308238257,300825
2013-12-188348408318311,700831
2013-12-17832835832834700834
2013-12-168358368308303,600830
2013-12-1384384383683816,600838
2013-12-128418438388431,700843
2013-12-118428428418412,500841
2013-12-108478478428422,500842
2013-12-098408478408474,300847
2013-12-068438438378375,200837
2013-12-058488488408406,900840
2013-12-048528528408486,000848
2013-12-038548548428523,200852
2013-12-0286086084885111,900851
2013-11-298408458408444,300844
2013-11-288438438368403,400840
2013-11-2784884882783011,200830
2013-11-268498508418481,700848
2013-11-258438498418492,000849
2013-11-228438458418434,000843
2013-11-218408438398402,100840
2013-11-20841841839840600840
2013-11-198418538388387,700838
2013-11-188508508378372,200837
2013-11-158228308228304,700830
2013-11-14822822820820200820
2013-11-13828828820820300820
2013-11-128188208158202,600820
2013-11-11821828817817900817
2013-11-08825825817817800817
2013-11-07820823818818800818
2013-11-06821821820820500820
2013-11-058208208128148,600814
2013-11-018308308128208,100820
2013-10-318288298258291,300829
2013-10-308248298238231,900823
2013-10-298308308028218,700821
2013-10-288708708528522,400852
2013-10-258468558468502,700850
2013-10-248418498418432,700843
2013-10-238478488408416,700841
2013-10-228358458328373,600837
2013-10-218208508198333,100833
2013-10-188178178148172,000817
2013-10-1781782079081528,800815
2013-10-168158218148174,800817
2013-10-158228228158154,900815
2013-10-118188238108153,600815
2013-10-10813818813818600818
2013-10-098138188128181,300818
2013-10-088128128058091,400809
2013-10-078228238128126,700812
2013-10-04812822812822900822
2013-10-038208228138222,700822
2013-10-028308308198231,600823
2013-10-018228318208311,500831
2013-09-308228268198261,600826
2013-09-278408408278271,300827
2013-09-268228358028323,800832
2013-09-258408408338351,200835
2013-09-248258508258363,000836
2013-09-208208278198263,800826
2013-09-198158198148172,000817
2013-09-188188188108111,000811
2013-09-1779582279580310,600803
2013-09-138158158098106,100810
2013-09-128228278168163,500816
2013-09-11820822820822500822
2013-09-108228228128151,500815
2013-09-098298298108102,300810
2013-09-06822828815815800815
2013-09-058178228138227,800822
2013-09-048308308138165,500816
2013-09-038508508028217,700821
2013-09-02844850844850300850
2013-08-30844844844844200844
2013-08-29843843843843200843
2013-08-288448448368381,300838
2013-08-27850855850855300855
2013-08-268508528508521,300852
2013-08-23860860860860200860
2013-08-22855855854854500854
2013-08-21864864853855700855
2013-08-20862868862863400863
2013-08-198508608508584,800858
2013-08-16881882881882700882
2013-08-158838838808811,700881
2013-08-14882885882883500883
2013-08-138858858658812,200881
2013-08-12891891885885600885
2013-08-09900901895895500895
2013-08-08892895892895700895
2013-08-07905905895895700895
2013-08-069109208898953,700895
2013-08-059049059009005,500900
2013-08-029009109009041,500904
2013-08-018959008958952,300895
2013-07-31892909892900900900
2013-07-30880892880892500892
2013-07-299009008808801,000880
2013-07-26915915910910300910
2013-07-259149189109171,200917
2013-07-249309309019011,400901
2013-07-238869008859001,100900
2013-07-229109108959003,100900
2013-07-199209208568905,700890
2013-07-189399509209207,900920
2013-07-179349399269394,200939
2013-07-169549549159252,100925
2013-07-129109259109101,000910
2013-07-11925925910910400910
2013-07-10920926915926600926
2013-07-09911920910920800920
2013-07-0892493090991019,800910
2013-07-058648808608802,600880
2013-07-048658808578574,200857
2013-07-038508558488551,900855
2013-07-028508548508541,900854
2013-07-01851851840840500840
2013-06-288348488348411,200841
2013-06-27839839821821600821
2013-06-268528538108106,000810
2013-06-258318318128125,600812
2013-06-24830835812812500812
2013-06-218088108058103,300810
2013-06-208288288078201,300820
2013-06-197958297958296,900829
2013-06-188268268168161,000816
2013-06-177808257808254,700825
2013-06-148008257998251,400825
2013-06-138088087987991,600799
2013-06-128058238028081,100808
2013-06-118298618258351,600835
2013-06-107908207908092,100809
2013-06-078308307107807,400780
2013-06-068708708338333,900833
2013-06-058508718508606,600860
2013-06-048428508358503,100850
2013-06-038508778508516,500851
2013-05-3194694687088110,200881
2013-05-309289289169163,100916
2013-05-299359539159353,200935
2013-05-289109509109352,800935
2013-05-279589609119114,600911
2013-05-249519809519603,900960
2013-05-239971,0009609607,800960
2013-05-221,0101,0159909975,000997
2013-05-211,0071,0181,0031,0178,7001,017
2013-05-209991,0109951,0085,6001,008
2013-05-179801,0089809993,000999
2013-05-161,0001,01097998010,200980
2013-05-151,0031,0101,0011,0015,7001,001
2013-05-141,0241,0241,0001,0014,7001,001
2013-05-131,0211,0241,0031,0244,9001,024
2013-05-101,0231,0231,0011,0175,6001,017
2013-05-091,0001,0231,0001,0023,2001,002
2013-05-081,0401,0409991,0007,8001,000
2013-05-071,0001,0009959955,600995
2013-05-029999999709814,600981
2013-05-011,0001,0149909914,100991
2013-04-301,0001,0191,0001,0065,5001,006
2013-04-261,0501,0601,0071,00717,7001,007
2013-04-251,0141,0451,0141,04513,2001,045
2013-04-241,0611,0701,0001,02626,6001,026
2013-04-231,0041,0509961,05010,4001,050
2013-04-229881,0199861,00412,4001,004
2013-04-199641,0109649786,300978
2013-04-189799799609645,000964
2013-04-179201,02090198158,800981
2013-04-169209209209202,300920
2013-04-159199259199213,000921
2013-04-129209208999183,400918
2013-04-119259269209202,000920
2013-04-109509509229224,500922
2013-04-099259449259444,600944
2013-04-089309309029155,700915
2013-04-058908988908944,400894
2013-04-048708738528732,700873
2013-04-038558908528903,000890
2013-04-028418808418604,000860
2013-04-019089088828824,600882
2013-03-299369369019184,800918
2013-03-289509559369364,400936
2013-03-279369509359507,500950
2013-03-269919939739914,600991
2013-03-259939939899933,200993
2013-03-229889889729824,900982
2013-03-219909959809845,200984
2013-03-199509989509906,600990
2013-03-189509639209597,900959
2013-03-158999108999102,600910
2013-03-148898998898991,900899
2013-03-139009008989002,200900
2013-03-128988998988993,500899
2013-03-118918988878987,700898
2013-03-088888978888922,400892
2013-03-078979008908951,900895
2013-03-068858958848953,200895
2013-03-058808988808837,600883
2013-03-048758808758802,700880
2013-03-018658728628722,500872
2013-02-288588648588641,800864
2013-02-278598598518581,000858
2013-02-268268588268572,500857
2013-02-258468608228281,700828
2013-02-228698698438501,700850
2013-02-218738738478482,100848
2013-02-20834843834843600843
2013-02-19835835835835700835
2013-02-18831834825825900825
2013-02-158298308008108,000810
2013-02-14829829829829300829
2013-02-138508508298291,500829
2013-02-128508508378372,900837
2013-02-088458488408431,800843
2013-02-078508508428455,200845
2013-02-068348508348406,700840
2013-02-058428428408419,400841
2013-02-048418498368412,400841
2013-02-018368408228223,800822
2013-01-318228358208354,100835
2013-01-308168258158162,100816
2013-01-29815815815815400815
2013-01-288058198058152,700815
2013-01-258048047897942,100794
2013-01-247958057938041,700804
2013-01-238038087917913,700791
2013-01-228088098038031,900803
2013-01-218008188008061,000806
2013-01-187968007957982,200798
2013-01-177867907857851,300785
2013-01-167857867857861,200786
2013-01-158078157977987,500798
2013-01-118008108008002,700800
2013-01-108008007838003,200800
2013-01-098008007988001,400800
2013-01-088308308008006,300800
2013-01-077878107878004,600800
2013-01-047757887757872,000787

分割・併合履歴 : [2006-09-26]1株→2株