7218 田中精密工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	905	905	897	904	3,500	904
2017-12-28	894	903	892	903	8,600	903
2017-12-27	884	894	884	894	2,300	894
2017-12-26	890	891	880	884	17,100	884
2017-12-25	895	898	887	891	9,200	891
2017-12-22	897	900	894	895	11,200	895
2017-12-21	908	909	897	899	11,800	899
2017-12-20	903	908	898	902	8,300	902
2017-12-19	908	910	903	903	7,800	903
2017-12-18	910	911	907	910	6,000	910
2017-12-15	910	913	907	910	4,300	910
2017-12-14	911	914	906	906	6,300	906
2017-12-13	910	914	908	914	4,800	914
2017-12-12	913	913	909	912	8,700	912
2017-12-11	918	918	907	910	8,400	910
2017-12-08	920	920	915	916	2,600	916
2017-12-07	917	945	911	921	3,100	921
2017-12-06	923	923	909	909	7,900	909
2017-12-05	907	913	907	912	5,100	912
2017-12-04	907	911	904	907	4,600	907
2017-12-01	915	920	905	905	6,800	905
2017-11-30	920	930	910	914	8,900	914
2017-11-29	925	926	902	920	18,500	920
2017-11-28	930	930	922	924	4,000	924
2017-11-27	943	943	925	932	14,400	932
2017-11-24	952	952	942	944	3,200	944
2017-11-22	948	955	947	948	11,400	948
2017-11-21	920	947	920	947	16,900	947
2017-11-20	907	913	891	909	5,800	909
2017-11-17	925	939	919	919	5,500	919
2017-11-16	890	925	888	923	10,200	923
2017-11-15	904	905	890	890	15,600	890
2017-11-13	906	909	906	906	15,300	906
2017-11-10	932	932	916	919	14,200	919
2017-11-09	949	949	936	936	9,400	936
2017-11-08	935	948	935	945	14,500	945
2017-11-07	949	959	936	936	11,100	936
2017-11-06	938	946	938	938	15,200	938
2017-11-02	943	949	937	938	16,000	938
2017-11-01	945	949	934	943	35,600	943
2017-10-31	951	958	943	950	36,800	950
2017-10-30	927	975	911	966	197,500	966
2017-10-27	1,005	1,210	993	1,092	163,500	1,092
2017-10-26	930	1,075	925	1,030	249,100	1,030
2017-10-25	915	929	908	925	46,500	925
2017-10-24	905	916	885	915	27,500	915
2017-10-23	896	923	894	920	25,100	920
2017-10-20	897	897	885	897	13,200	897
2017-10-19	881	897	881	897	13,000	897
2017-10-18	900	900	861	881	29,600	881
2017-10-17	918	920	896	903	15,000	903
2017-10-16	910	928	901	920	17,300	920
2017-10-13	914	948	895	900	41,500	900
2017-10-12	892	914	884	914	37,600	914
2017-10-11	885	890	876	884	13,000	884
2017-10-10	882	900	882	894	33,000	894
2017-10-06	873	879	864	871	16,400	871
2017-10-05	865	880	863	866	28,100	866
2017-10-04	841	865	837	862	25,700	862
2017-10-03	819	841	819	841	24,900	841
2017-10-02	819	820	807	813	8,700	813
2017-09-29	810	812	806	808	6,400	808
2017-09-28	804	812	803	812	3,200	812
2017-09-27	794	803	794	802	2,200	802
2017-09-26	798	799	794	795	2,200	795
2017-09-25	801	801	799	799	1,900	799
2017-09-22	800	801	791	791	1,400	791
2017-09-21	795	800	795	796	3,000	796
2017-09-20	794	799	792	792	2,800	792
2017-09-19	793	800	792	792	3,600	792
2017-09-15	790	791	790	790	1,800	790
2017-09-14	795	797	788	790	1,200	790
2017-09-13	784	794	784	794	1,200	794
2017-09-12	788	790	779	783	1,200	783
2017-09-11	773	785	773	785	1,400	785
2017-09-08	777	780	771	771	7,700	771
2017-09-07	781	797	766	769	27,200	769
2017-09-06	789	794	760	794	3,400	794
2017-09-05	797	797	790	790	8,700	790
2017-09-04	813	813	795	796	3,500	796
2017-09-01	805	812	800	811	4,200	811
2017-08-31	805	805	804	805	1,200	805
2017-08-30	795	804	791	804	2,300	804
2017-08-29	792	792	789	791	3,800	791
2017-08-28	802	802	792	792	2,600	792
2017-08-25	798	800	793	800	1,600	800
2017-08-24	792	799	792	798	700	798
2017-08-23	798	800	795	800	7,600	800
2017-08-22	801	801	788	789	4,400	789
2017-08-21	788	789	788	788	2,600	788
2017-08-18	792	805	788	788	3,400	788
2017-08-17	802	803	790	790	5,100	790
2017-08-16	800	800	792	800	1,600	800
2017-08-15	782	803	782	801	1,300	801
2017-08-14	782	786	777	782	3,400	782
2017-08-10	795	795	790	791	6,900	791
2017-08-09	800	810	795	798	3,700	798
2017-08-08	818	818	802	802	9,900	802
2017-08-07	799	812	799	809	11,600	809
2017-08-04	804	804	791	792	5,000	792
2017-08-03	809	809	792	801	5,100	801
2017-08-02	790	804	789	804	7,400	804
2017-08-01	815	823	781	786	48,800	786
2017-07-31	768	768	755	755	12,300	755
2017-07-28	760	760	758	760	4,300	760
2017-07-27	752	755	751	754	2,700	754
2017-07-26	750	752	749	750	2,200	750
2017-07-25	750	751	750	750	1,400	750
2017-07-24	752	752	750	750	5,100	750
2017-07-21	753	759	752	752	3,700	752
2017-07-20	754	755	751	752	5,500	752
2017-07-19	754	755	753	755	2,400	755
2017-07-18	753	755	752	754	1,100	754
2017-07-14	754	755	752	753	4,600	753
2017-07-13	753	754	749	754	3,700	754
2017-07-12	751	753	750	753	3,700	753
2017-07-11	749	750	747	749	4,300	749
2017-07-10	752	752	749	750	2,100	750
2017-07-07	751	751	748	748	3,700	748
2017-07-06	750	753	749	750	3,800	750
2017-07-05	751	752	749	752	6,800	752
2017-07-04	750	753	749	751	5,100	751
2017-07-03	750	750	748	749	2,700	749
2017-06-30	749	750	748	750	1,100	750
2017-06-29	751	751	747	748	3,500	748
2017-06-28	750	752	749	750	1,300	750
2017-06-27	753	753	749	750	1,100	750
2017-06-26	751	756	749	749	12,600	749
2017-06-23	751	754	751	751	1,200	751
2017-06-22	752	754	750	751	1,000	751
2017-06-21	750	752	746	752	4,500	752
2017-06-20	749	753	748	751	5,900	751
2017-06-19	749	749	746	747	5,800	747
2017-06-16	750	750	749	750	2,400	750
2017-06-15	750	750	750	750	1,800	750
2017-06-14	748	750	748	750	1,500	750
2017-06-13	747	751	747	751	1,100	751
2017-06-12	754	754	749	749	2,200	749
2017-06-09	748	756	748	755	700	755
2017-06-08	759	759	748	750	2,200	750
2017-06-07	753	760	750	759	6,800	759
2017-06-06	754	757	754	757	1,200	757
2017-06-05	748	755	748	754	7,600	754
2017-06-02	754	754	747	748	5,500	748
2017-06-01	749	754	748	754	3,000	754
2017-05-31	762	763	733	749	8,400	749
2017-05-30	762	762	760	762	1,200	762
2017-05-29	766	766	761	764	2,200	764
2017-05-26	766	770	762	770	2,700	770
2017-05-25	782	782	766	767	2,000	767
2017-05-24	771	771	765	769	1,900	769
2017-05-23	771	771	761	771	3,900	771
2017-05-22	779	779	771	771	1,100	771
2017-05-19	776	778	772	778	7,200	778
2017-05-18	786	786	777	777	2,600	777
2017-05-17	789	789	786	786	1,000	786
2017-05-16	790	790	789	789	500	789
2017-05-15	787	795	782	795	4,200	795
2017-05-12	806	806	784	787	7,300	787
2017-05-11	812	826	806	826	11,700	826
2017-05-10	797	813	797	804	7,000	804
2017-05-09	818	818	802	802	7,100	802
2017-05-08	802	807	802	807	4,600	807
2017-05-02	790	801	790	801	5,200	801
2017-05-01	788	796	785	790	2,200	790
2017-04-28	791	793	791	791	900	791
2017-04-27	788	793	788	791	1,200	791
2017-04-26	780	787	780	787	4,000	787
2017-04-25	776	780	776	780	1,700	780
2017-04-24	779	782	776	776	1,400	776
2017-04-21	777	791	777	777	2,200	777
2017-04-20	780	792	775	780	5,300	780
2017-04-19	777	778	771	778	1,100	778
2017-04-18	775	780	775	777	1,500	777
2017-04-17	781	784	772	772	6,800	772
2017-04-14	770	775	770	775	2,300	775
2017-04-13	771	772	770	770	1,400	770
2017-04-12	780	785	776	776	2,200	776
2017-04-11	780	783	780	782	1,300	782
2017-04-10	788	788	779	785	1,300	785
2017-04-07	777	791	777	788	3,100	788
2017-04-06	786	786	765	776	7,900	776
2017-04-05	793	795	788	789	12,600	789
2017-04-04	794	800	793	793	4,800	793
2017-04-03	790	800	790	800	6,100	800
2017-03-31	803	803	791	800	5,200	800
2017-03-30	800	805	798	803	6,200	803
2017-03-29	788	807	786	803	22,500	803
2017-03-28	822	837	822	837	18,500	837
2017-03-27	823	827	820	822	10,700	822
2017-03-24	815	822	811	822	9,800	822
2017-03-23	811	817	811	817	4,600	817
2017-03-22	820	820	805	807	7,600	807
2017-03-21	807	818	807	817	5,200	817
2017-03-17	822	822	808	810	13,300	810
2017-03-16	813	824	813	823	15,800	823
2017-03-15	812	813	810	811	4,700	811
2017-03-14	812	815	810	812	3,900	812
2017-03-13	813	815	805	809	11,900	809
2017-03-10	801	809	797	804	5,300	804
2017-03-09	814	814	796	800	30,100	800
2017-03-08	855	870	806	813	97,800	813
2017-03-07	798	798	777	780	16,500	780
2017-03-06	787	793	787	793	4,400	793
2017-03-03	783	787	781	787	3,500	787
2017-03-02	777	787	777	787	5,000	787
2017-03-01	779	779	774	776	3,500	776
2017-02-28	779	780	775	776	3,900	776
2017-02-27	778	781	774	776	3,700	776
2017-02-24	775	780	775	778	3,400	778
2017-02-23	775	775	775	775	500	775
2017-02-22	765	776	765	776	5,100	776
2017-02-21	778	780	772	772	4,600	772
2017-02-20	775	776	772	772	2,900	772
2017-02-17	776	776	769	773	2,900	773
2017-02-16	778	778	767	769	3,100	769
2017-02-15	774	780	768	775	18,800	775
2017-02-14	750	760	750	759	11,200	759
2017-02-13	750	759	745	759	8,500	759
2017-02-10	745	748	745	748	1,400	748
2017-02-09	747	747	743	744	1,100	744
2017-02-08	745	747	745	747	400	747
2017-02-07	745	745	740	745	600	745
2017-02-06	745	745	740	740	7,500	740
2017-02-03	741	747	741	745	2,200	745
2017-02-02	738	745	738	745	2,400	745
2017-02-01	740	743	737	738	3,200	738
2017-01-31	742	743	740	740	900	740
2017-01-30	740	743	737	739	3,700	739
2017-01-27	737	740	736	739	2,500	739
2017-01-26	746	746	736	737	2,000	737
2017-01-25	746	746	736	736	3,400	736
2017-01-24	745	746	745	746	800	746
2017-01-23	744	745	737	745	4,500	745
2017-01-20	738	738	737	738	600	738
2017-01-19	727	740	727	738	900	738
2017-01-18	740	740	727	727	5,600	727
2017-01-17	742	744	740	740	1,700	740
2017-01-16	745	745	740	744	2,200	744
2017-01-13	737	741	737	741	1,500	741
2017-01-12	741	743	735	737	4,300	737
2017-01-11	740	743	740	740	1,600	740
2017-01-10	742	743	740	743	3,100	743
2017-01-06	748	748	741	743	2,600	743
2017-01-05	740	741	740	741	5,700	741
2017-01-04	737	740	729	740	6,600	740

分割・併合履歴： [2006-09-26]1株→2株