7218 田中精密工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	874	883	872	881	3,300	881
2023-12-28	856	874	856	874	4,700	874
2023-12-27	855	858	852	854	3,700	854
2023-12-26	854	857	848	852	4,000	852
2023-12-25	852	853	846	846	3,500	846
2023-12-22	840	849	838	846	1,700	846
2023-12-21	838	840	838	838	1,300	838
2023-12-20	855	855	843	843	5,500	843
2023-12-19	848	860	846	848	6,400	848
2023-12-18	817	840	815	840	4,900	840
2023-12-15	802	811	800	806	4,400	806
2023-12-14	810	815	806	806	2,700	806
2023-12-13	810	815	807	811	8,800	811
2023-12-12	812	818	810	810	16,400	810
2023-12-11	818	825	807	812	4,600	812
2023-12-08	832	833	808	819	16,200	819
2023-12-07	858	859	845	845	4,700	845
2023-12-06	877	877	860	864	5,600	864
2023-12-05	888	888	875	877	9,000	877
2023-12-04	880	890	875	888	9,400	888
2023-12-01	864	875	851	865	23,800	865
2023-11-30	840	846	840	846	5,800	846
2023-11-29	841	841	836	839	3,200	839
2023-11-28	834	842	834	840	2,100	840
2023-11-27	844	844	833	833	3,200	833
2023-11-24	844	844	839	839	1,700	839
2023-11-22	838	841	838	838	1,200	838
2023-11-21	840	841	835	838	1,100	838
2023-11-20	836	845	836	838	5,700	838
2023-11-17	816	834	816	834	3,900	834
2023-11-16	822	824	816	816	3,800	816
2023-11-15	820	828	818	824	3,600	824
2023-11-14	818	829	817	818	2,100	818
2023-11-13	825	835	815	818	5,900	818
2023-11-10	809	814	791	812	5,100	812
2023-11-09	822	822	805	809	2,000	809
2023-11-08	839	839	802	809	8,800	809
2023-11-07	836	836	821	830	4,700	830
2023-11-06	848	850	836	836	12,900	836
2023-11-02	855	856	833	848	25,500	848
2023-11-01	876	900	834	850	85,000	850
2023-10-31	767	786	767	786	2,200	786
2023-10-30	761	770	761	767	1,800	767
2023-10-27	754	760	754	759	1,100	759
2023-10-26	753	757	753	754	4,300	754
2023-10-25	765	769	765	768	2,000	768
2023-10-24	764	767	753	764	18,600	764
2023-10-23	772	774	750	760	5,700	760
2023-10-20	776	785	751	780	3,700	780
2023-10-19	795	795	777	781	12,100	781
2023-10-18	797	798	787	795	2,900	795
2023-10-17	797	803	787	797	3,000	797
2023-10-16	787	805	783	791	3,700	791
2023-10-13	823	823	809	809	4,700	809
2023-10-12	821	825	820	823	2,700	823
2023-10-11	832	833	821	821	2,300	821
2023-10-10	821	830	821	825	3,100	825
2023-10-06	818	829	818	825	700	825
2023-10-05	804	818	801	809	7,300	809
2023-10-04	800	804	786	804	6,200	804
2023-10-03	829	829	804	804	7,300	804
2023-10-02	827	837	826	829	8,000	829
2023-09-29	835	835	821	826	1,500	826
2023-09-28	820	820	812	820	2,700	820
2023-09-27	825	830	820	828	3,900	828
2023-09-26	840	840	832	837	4,300	837
2023-09-25	817	850	817	846	8,700	846
2023-09-22	806	816	802	816	2,500	816
2023-09-21	820	820	806	808	1,300	808
2023-09-20	834	839	806	816	9,500	816
2023-09-19	831	833	822	833	4,600	833
2023-09-15	801	826	801	824	10,400	824
2023-09-14	801	801	796	801	2,600	801
2023-09-13	799	802	797	801	2,600	801
2023-09-12	795	802	791	799	7,700	799
2023-09-11	793	794	787	788	4,100	788
2023-09-08	790	798	788	796	11,700	796
2023-09-07	791	793	788	788	7,000	788
2023-09-06	781	792	781	790	7,300	790
2023-09-05	779	786	771	783	8,100	783
2023-09-04	753	779	753	779	9,800	779
2023-09-01	753	753	750	752	1,800	752
2023-08-31	751	756	751	753	1,200	753
2023-08-30	752	757	751	753	2,100	753
2023-08-29	753	753	748	752	1,500	752
2023-08-28	748	751	735	750	9,400	750
2023-08-25	734	740	734	740	1,800	740
2023-08-24	739	739	729	732	3,400	732
2023-08-23	728	740	728	739	6,200	739
2023-08-22	732	733	728	728	3,600	728
2023-08-21	730	735	730	732	500	732
2023-08-18	723	723	723	723	1,200	723
2023-08-17	751	751	728	735	2,400	735
2023-08-16	732	758	732	753	5,000	753
2023-08-15	750	755	740	740	8,700	740
2023-08-14	735	750	725	750	7,200	750
2023-08-10	727	728	716	728	3,100	728
2023-08-09	737	737	711	725	11,300	725
2023-08-08	748	748	738	738	3,700	738
2023-08-07	725	739	725	739	8,600	739
2023-08-04	736	736	711	725	10,500	725
2023-08-03	750	751	731	745	16,100	745
2023-08-02	774	774	748	750	17,500	750
2023-08-01	751	795	751	771	24,400	771
2023-07-31	844	868	739	749	128,500	749
2023-07-28	814	818	805	818	3,900	818
2023-07-27	792	820	792	819	6,200	819
2023-07-26	800	800	791	791	2,000	791
2023-07-25	801	803	792	793	7,400	793
2023-07-24	797	807	790	804	9,100	804
2023-07-21	809	811	804	807	1,500	807
2023-07-20	812	812	805	809	1,900	809
2023-07-19	824	825	802	823	8,400	823
2023-07-18	796	825	796	814	11,300	814
2023-07-14	795	800	784	800	5,200	800
2023-07-13	790	794	786	793	2,400	793
2023-07-12	810	813	792	792	6,900	792
2023-07-11	810	822	810	815	1,300	815
2023-07-10	824	824	809	809	5,000	809
2023-07-07	842	842	816	820	11,100	820
2023-07-06	845	845	819	842	16,600	842
2023-07-05	832	837	819	823	20,400	823
2023-07-04	810	834	810	832	19,400	832
2023-07-03	784	810	784	803	13,100	803
2023-06-30	782	797	775	785	7,000	785
2023-06-29	774	784	773	784	4,100	784
2023-06-28	762	793	756	776	6,400	776
2023-06-27	776	776	760	762	5,000	762
2023-06-26	784	787	777	778	9,000	778
2023-06-23	798	798	772	784	5,900	784
2023-06-22	797	815	785	790	6,800	790
2023-06-21	797	810	770	782	16,100	782
2023-06-20	808	808	785	797	16,500	797
2023-06-19	775	851	768	820	55,300	820
2023-06-16	753	760	751	760	14,500	760
2023-06-15	747	750	745	750	5,500	750
2023-06-14	742	745	741	745	2,900	745
2023-06-13	738	745	737	742	10,000	742
2023-06-12	719	740	719	736	13,400	736
2023-06-09	714	718	714	716	2,600	716
2023-06-08	712	715	711	711	2,100	711
2023-06-07	710	712	710	712	800	712
2023-06-06	713	713	710	710	1,600	710
2023-06-05	714	717	713	714	8,000	714
2023-06-02	712	714	708	714	4,200	714
2023-06-01	728	730	700	706	20,800	706
2023-05-31	684	685	680	685	4,900	685
2023-05-30	691	694	675	686	4,900	686
2023-05-29	686	695	683	695	1,900	695
2023-05-26	690	692	690	691	1,200	691
2023-05-25	-	-	-	699	-	699
2023-05-24	694	699	688	699	2,100	699
2023-05-23	691	699	690	691	2,100	691
2023-05-22	700	700	691	691	900	691
2023-05-19	696	699	696	698	3,400	698
2023-05-18	691	694	689	689	3,000	689
2023-05-17	692	705	691	692	2,000	692
2023-05-16	693	693	688	692	1,800	692
2023-05-15	713	713	693	693	4,400	693
2023-05-12	696	709	693	693	2,300	693
2023-05-11	705	705	697	703	400	703
2023-05-10	690	710	690	710	1,100	710
2023-05-09	708	708	693	698	4,200	698
2023-05-08	693	698	693	698	4,500	698
2023-05-02	694	698	691	693	3,000	693
2023-05-01	685	694	685	694	2,000	694
2023-04-28	683	683	683	683	400	683
2023-04-27	682	682	682	682	700	682
2023-04-26	679	679	679	679	400	679
2023-04-25	678	680	678	680	400	680
2023-04-24	676	685	676	678	1,000	678
2023-04-21	675	682	675	678	1,300	678
2023-04-20	678	678	675	675	200	675
2023-04-19	673	673	673	673	800	673
2023-04-18	676	676	673	673	800	673
2023-04-17	684	684	678	678	1,100	678
2023-04-14	675	684	675	684	1,700	684
2023-04-13	674	674	674	674	300	674
2023-04-12	676	680	672	680	1,000	680
2023-04-11	673	679	673	679	1,200	679
2023-04-10	672	675	668	673	2,100	673
2023-04-07	678	688	678	688	400	688
2023-04-06	694	694	677	677	1,700	677
2023-04-05	680	681	680	680	5,700	680
2023-04-04	675	680	672	680	3,900	680
2023-04-03	669	674	669	674	3,400	674
2023-03-31	675	675	669	669	1,200	669
2023-03-30	673	685	655	669	3,000	669
2023-03-29	687	696	680	696	3,900	696
2023-03-28	694	695	692	692	3,900	692
2023-03-27	699	699	689	691	2,300	691
2023-03-24	700	700	700	700	100	700
2023-03-23	700	700	691	695	800	695
2023-03-22	704	704	691	692	2,700	692
2023-03-20	705	705	688	701	3,100	701
2023-03-17	686	704	686	698	1,300	698
2023-03-16	698	698	687	690	2,100	690
2023-03-15	700	706	698	706	1,100	706
2023-03-14	705	705	693	698	2,100	698
2023-03-13	690	711	690	711	4,000	711
2023-03-10	709	711	709	710	1,500	710
2023-03-09	714	720	711	711	1,400	711
2023-03-08	716	716	708	714	2,400	714
2023-03-07	740	740	712	712	9,600	712
2023-03-06	707	717	707	713	6,100	713
2023-03-03	690	707	690	707	2,600	707
2023-03-02	701	701	690	692	2,300	692
2023-03-01	686	702	686	701	3,000	701
2023-02-28	706	706	686	686	3,500	686
2023-02-27	700	701	690	696	5,800	696
2023-02-24	708	708	695	700	6,200	700
2023-02-22	715	730	707	708	3,900	708
2023-02-21	735	735	709	720	16,100	720
2023-02-20	744	780	680	705	81,500	705
2023-02-17	682	682	667	680	3,000	680
2023-02-16	674	680	673	673	2,700	673
2023-02-15	667	674	667	674	1,900	674
2023-02-14	666	669	666	667	800	667
2023-02-13	673	676	662	669	3,200	669
2023-02-10	662	676	662	668	2,900	668
2023-02-09	685	685	651	661	6,500	661
2023-02-08	660	697	660	697	12,800	697
2023-02-07	660	660	650	660	10,100	660
2023-02-06	655	655	649	654	1,900	654
2023-02-03	649	649	646	647	1,600	647
2023-02-02	652	655	644	648	7,200	648
2023-02-01	650	659	644	650	21,200	650
2023-01-31	627	640	622	636	2,900	636
2023-01-30	624	626	624	626	2,100	626
2023-01-27	618	624	618	624	1,100	624
2023-01-26	614	618	614	618	700	618
2023-01-25	614	614	613	614	1,200	614
2023-01-24	612	615	612	614	2,200	614
2023-01-23	619	620	608	612	6,900	612
2023-01-20	624	624	618	618	300	618
2023-01-19	622	622	618	620	1,700	620
2023-01-18	625	625	622	622	1,400	622
2023-01-17	624	635	624	625	3,400	625
2023-01-16	630	630	626	630	1,700	630
2023-01-13	623	628	623	625	2,300	625
2023-01-12	625	625	623	623	700	623
2023-01-11	623	624	623	624	300	624
2023-01-10	-	-	-	621	-	621
2023-01-06	621	626	621	621	500	621
2023-01-05	626	626	621	624	6,300	624
2023-01-04	626	627	621	626	3,000	626

分割・併合履歴： [2006-09-26]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30