7218 田中精密工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307337357297292,500729
2016-12-297357357267321,800732
2016-12-287207367207364,600736
2016-12-277217227187194,200719
2016-12-267217227207204,400720
2016-12-227207227207211,200721
2016-12-217227257197235,000723
2016-12-207247247207221,600722
2016-12-197217257197197,200719
2016-12-167217227207213,300721
2016-12-157217257217222,800722
2016-12-147267267197212,900721
2016-12-137197247187222,100722
2016-12-127307307177246,900724
2016-12-0974174172172225,900722
2016-12-087397447387407,000740
2016-12-077337387337371,200737
2016-12-067367397327372,800737
2016-12-057407437357388,600738
2016-12-027377407377398,900739
2016-12-017357377337376,300737
2016-11-307327357317357,100735
2016-11-297357357317322,400732
2016-11-287337357317322,300732
2016-11-257307327307324,400732
2016-11-247297337297331,100733
2016-11-22728728727728300728
2016-11-21724734724729500729
2016-11-187327347197243,000724
2016-11-17733733731732400732
2016-11-167337347317323,300732
2016-11-157307327307321,900732
2016-11-147197307197302,100730
2016-11-117237247167231,700723
2016-11-107197297197202,700720
2016-11-097367367007026,100702
2016-11-087447447217216,300721
2016-11-077307307257292,300729
2016-11-047267267217222,200722
2016-11-027277347267281,500728
2016-11-017357387227275,500727
2016-10-3174574572473210,800732
2016-10-28731731730730400730
2016-10-27739739730730500730
2016-10-267317407317392,800739
2016-10-257307307277301,300730
2016-10-247227277227272,200727
2016-10-217187247187231,800723
2016-10-207257257167192,200719
2016-10-19720720716720700720
2016-10-17720724720724700724
2016-10-137157237157183,200718
2016-10-127137197137151,700715
2016-10-117127137067106,600710
2016-10-077097217097103,800710
2016-10-0672372370871013,200710
2016-10-057107197097156,000715
2016-10-047067107067071,500707
2016-10-03702706702705600705
2016-09-307047057017021,700702
2016-09-297017057017041,200704
2016-09-287027037017011,100701
2016-09-27706710703710700710
2016-09-267117147067111,000711
2016-09-237137147087131,100713
2016-09-21706711705711700711
2016-09-20714714710714600714
2016-09-16714714714714100714
2016-09-157107107107101,700710
2016-09-14705710705710900710
2016-09-13708708708708300708
2016-09-12708708708708200708
2016-09-09709710708710600710
2016-09-08711716711716400716
2016-09-077207207097141,400714
2016-09-067257257097094,900709
2016-09-057097187097152,500715
2016-09-02702709702709900709
2016-09-01704704704704100704
2016-08-317007037007031,100703
2016-08-30700700700700200700
2016-08-29696700696697500697
2016-08-26695700695696500696
2016-08-25697697696696800696
2016-08-24696698696697900697
2016-08-23698699697697600697
2016-08-22697697697697100697
2016-08-19703703703703200703
2016-08-18702702697697400697
2016-08-176957026956952,500695
2016-08-167107107077101,000710
2016-08-157017057017021,200702
2016-08-12704704701701200701
2016-08-10703703702702500702
2016-08-09702702702702100702
2016-08-087347347027023,500702
2016-08-056997006997003,000700
2016-08-04695701695699700699
2016-08-03702702691695900695
2016-08-027027026907021,300702
2016-08-017017027007001,600700
2016-07-29695701695701900701
2016-07-28700701700700300700
2016-07-27694695694694800694
2016-07-26692700692693600693
2016-07-256937016926921,000692
2016-07-226986986926921,600692
2016-07-21697709697698600698
2016-07-20708708695703500703
2016-07-19697703697703200703
2016-07-157097096997002,700700
2016-07-14706709706709200709
2016-07-13709709696706500706
2016-07-126977006956971,300697
2016-07-116966996956971,300697
2016-07-08697700697700200700
2016-07-07697697697697300697
2016-07-067207207017015,600701
2016-07-056997096997073,500707
2016-07-047307306956996,100699
2016-07-017237237067061,300706
2016-06-307007056997051,000705
2016-06-29705705698700400700
2016-06-287227226997026,900702
2016-06-276857116856884,100688
2016-06-246947056856854,300685
2016-06-236936946926931,100693
2016-06-22703706693693900693
2016-06-21694703692703400703
2016-06-20699704694704900704
2016-06-17695695694694600694
2016-06-16696696695695800695
2016-06-156976976956962,700696
2016-06-147047046976973,100697
2016-06-13708708704704900704
2016-06-10704708704708500708
2016-06-09709709705708900708
2016-06-08709709705705800705
2016-06-077027097027032,500703
2016-06-067117117007038,400703
2016-06-037107147107111,100711
2016-06-02715715711711200711
2016-06-01715715715715100715
2016-05-31710710710710200710
2016-05-307087157087142,400714
2016-05-27707711707708500708
2016-05-267097107077071,200707
2016-05-257057107057064,300706
2016-05-247257257107101,400710
2016-05-237077177077111,400711
2016-05-207127237087103,000710
2016-05-197157257107114,200711
2016-05-18718720716716700716
2016-05-17727727720720700720
2016-05-16720720720720200720
2016-05-137197217177172,300717
2016-05-127167197167191,700719
2016-05-117237237207233,200723
2016-05-107187287187222,900722
2016-05-097307337137184,100718
2016-05-067247307247303,600730
2016-05-027107247107242,700724
2016-04-28723729723729300729
2016-04-277297297207282,700728
2016-04-26732732730730200730
2016-04-257327327277271,100727
2016-04-227207307157255,300725
2016-04-217287357227331,300733
2016-04-20723730723728700728
2016-04-19721730721730200730
2016-04-187207347207201,000720
2016-04-157337337267322,300732
2016-04-147237337237331,000733
2016-04-13720725719722800722
2016-04-12719727719727600727
2016-04-11712720712720900720
2016-04-087277277097151,100715
2016-04-077147367097212,200721
2016-04-067257257137165,000716
2016-04-057237257237252,800725
2016-04-047367367237233,000723
2016-04-017457457387382,600738
2016-03-317467497437471,800747
2016-03-307437477427452,100745
2016-03-2973075973075310,100753
2016-03-287887927887929,000792
2016-03-257867887857874,200787
2016-03-247887897867893,800789
2016-03-237887897867882,200788
2016-03-227887897867891,800789
2016-03-187877887857881,900788
2016-03-17790790787787700787
2016-03-167907907887891,600789
2016-03-157847877847869,400786
2016-03-147857887777842,200784
2016-03-117827827767781,800778
2016-03-107817817737813,100781
2016-03-097797827747822,100782
2016-03-087817827757766,300776
2016-03-077757797747765,200776
2016-03-047707747697741,800774
2016-03-037727737727732,200773
2016-03-027737737707722,100772
2016-03-017727727607721,100772
2016-02-297647727647641,100764
2016-02-267707717557715,200771
2016-02-25767774762769900769
2016-02-24762765761761600761
2016-02-23772772760761800761
2016-02-22770770770770300770
2016-02-197707707697701,400770
2016-02-18756769756769200769
2016-02-177547707547541,000754
2016-02-167727727527522,100752
2016-02-157167437167433,200743
2016-02-127407487077134,000713
2016-02-107757757457512,800751
2016-02-097617807607634,200763
2016-02-087717757677751,700775
2016-02-057787787657666,700766
2016-02-047787787717781,300778
2016-02-037707787687685,400768
2016-02-027707707697701,700770
2016-02-017807807687706,000770
2016-01-297637717637691,000769
2016-01-28762763762763700763
2016-01-27777777762762400762
2016-01-26761764759763400763
2016-01-257437677437661,700766
2016-01-227207777207772,100777
2016-01-217437507287282,500728
2016-01-207597607517511,600751
2016-01-19772772759759300759
2016-01-187747777497624,000762
2016-01-157517687517591,200759
2016-01-147727767507513,100751
2016-01-13762775762772600772
2016-01-127697737627622,200762
2016-01-087667717657711,100771
2016-01-077737807707712,100771
2016-01-067817817737736,000773
2016-01-057727787727782,600778
2016-01-04769780769772800772

分割・併合履歴 : [2006-09-26]1株→2株