田中精密工業(7218)の株価時系列情報
田中精密工業(7218)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,840 | 1,900 | 1,840 | 1,870 | 10,000 |
| 2001/12/27 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2001/12/25 | 1,800 | 1,830 | 1,800 | 1,830 | 7,000 |
| 2001/12/21 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 |
| 2001/12/20 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 |
| 2001/12/19 | 1,800 | 1,850 | 1,770 | 1,800 | 25,000 |
| 2001/12/18 | 1,740 | 1,800 | 1,740 | 1,800 | 15,000 |
| 2001/12/17 | 1,700 | 1,720 | 1,700 | 1,720 | 10,000 |
| 2001/12/14 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2001/12/12 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2001/12/10 | 1,690 | 1,690 | 1,680 | 1,680 | 5,000 |
| 2001/12/07 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 |
| 2001/12/06 | 1,780 | 1,780 | 1,700 | 1,700 | 2,000 |
| 2001/12/05 | 1,710 | 1,750 | 1,700 | 1,750 | 3,000 |
| 2001/12/04 | 1,720 | 1,730 | 1,700 | 1,700 | 3,000 |
| 2001/11/30 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 2001/11/29 | 1,720 | 1,770 | 1,720 | 1,770 | 9,000 |
| 2001/11/28 | 1,720 | 1,740 | 1,720 | 1,740 | 3,000 |
| 2001/11/27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2001/11/26 | 1,720 | 1,740 | 1,720 | 1,740 | 2,000 |
| 2001/11/22 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2001/11/21 | 1,770 | 1,770 | 1,720 | 1,720 | 4,000 |
| 2001/11/20 | 1,770 | 1,800 | 1,770 | 1,800 | 8,000 |
| 2001/11/19 | 1,720 | 1,750 | 1,710 | 1,750 | 11,000 |
| 2001/11/16 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 2001/11/15 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2001/11/14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2001/11/13 | 1,710 | 1,710 | 1,670 | 1,670 | 3,000 |
| 2001/11/12 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 |
| 2001/11/09 | 1,700 | 1,720 | 1,700 | 1,720 | 11,000 |
| 2001/11/08 | 1,640 | 1,650 | 1,610 | 1,650 | 8,000 |
| 2001/11/07 | 1,710 | 1,800 | 1,690 | 1,700 | 37,000 |
| 2001/11/06 | 1,650 | 1,650 | 1,600 | 1,630 | 7,000 |
| 2001/11/05 | 1,600 | 1,650 | 1,580 | 1,580 | 3,000 |
| 2001/11/02 | 1,500 | 1,570 | 1,500 | 1,570 | 3,000 |
| 2001/11/01 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 |
| 2001/10/31 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 |
| 2001/10/30 | 1,640 | 1,640 | 1,550 | 1,600 | 11,000 |
| 2001/10/29 | 1,650 | 1,650 | 1,630 | 1,650 | 37,000 |
| 2001/10/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2001/10/18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/10/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2001/10/12 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 2001/10/11 | 1,320 | 1,370 | 1,320 | 1,370 | 2,000 |
| 2001/10/10 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2001/10/09 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2001/10/05 | 1,360 | 1,410 | 1,360 | 1,410 | 11,000 |
| 2001/10/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2001/10/02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/09/25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/09/21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2001/09/20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2001/09/19 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 2001/09/18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/09/17 | 1,340 | 1,350 | 1,340 | 1,350 | 14,000 |
| 2001/09/14 | 1,210 | 1,280 | 1,210 | 1,280 | 3,000 |
| 2001/09/13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2001/09/12 | 1,300 | 1,300 | 1,230 | 1,230 | 3,000 |
| 2001/09/11 | 1,430 | 1,430 | 1,420 | 1,420 | 6,000 |
| 2001/09/10 | 1,410 | 1,430 | 1,410 | 1,420 | 5,000 |
| 2001/09/07 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 2001/09/06 | 1,320 | 1,340 | 1,320 | 1,340 | 2,000 |
| 2001/09/04 | 1,330 | 1,340 | 1,270 | 1,270 | 10,000 |
| 2001/09/03 | 1,360 | 1,390 | 1,350 | 1,350 | 5,000 |
| 2001/08/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2001/08/29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/08/28 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2001/08/22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2001/08/21 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 2001/08/20 | 1,560 | 1,580 | 1,530 | 1,580 | 11,000 |
| 2001/08/17 | 1,580 | 1,580 | 1,560 | 1,580 | 9,000 |
| 2001/08/16 | 1,660 | 1,660 | 1,580 | 1,580 | 19,000 |
| 2001/08/15 | 1,510 | 1,600 | 1,500 | 1,600 | 32,000 |
| 2001/08/14 | 1,450 | 1,490 | 1,450 | 1,470 | 6,000 |
| 2001/08/13 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 |
| 2001/08/10 | 1,400 | 1,400 | 1,340 | 1,360 | 11,000 |
| 2001/08/09 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 |
| 2001/08/08 | 1,520 | 1,520 | 1,450 | 1,450 | 7,000 |
| 2001/08/07 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 2001/08/03 | 1,510 | 1,510 | 1,500 | 1,510 | 4,000 |
| 2001/08/01 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 |
| 2001/07/26 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 2001/07/25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2001/07/24 | 1,510 | 1,580 | 1,510 | 1,580 | 8,000 |
| 2001/07/23 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 |
| 2001/07/19 | 1,600 | 1,600 | 1,530 | 1,530 | 3,000 |
| 2001/07/17 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 |
| 2001/07/16 | 1,620 | 1,650 | 1,620 | 1,650 | 13,000 |
| 2001/07/13 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 |
| 2001/07/12 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2001/07/11 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 |
| 2001/07/10 | 1,520 | 1,520 | 1,500 | 1,520 | 5,000 |
| 2001/07/09 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2001/07/06 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 |
| 2001/07/05 | 1,600 | 1,600 | 1,580 | 1,600 | 6,000 |
| 2001/07/04 | 1,630 | 1,630 | 1,580 | 1,600 | 11,000 |
| 2001/07/03 | 1,590 | 1,700 | 1,590 | 1,680 | 30,000 |
| 2001/07/02 | 1,490 | 1,580 | 1,490 | 1,580 | 25,000 |
| 2001/06/29 | 1,490 | 1,520 | 1,470 | 1,470 | 8,000 |
| 2001/06/28 | 1,410 | 1,520 | 1,410 | 1,470 | 40,000 |
| 2001/06/27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2001/06/26 | 1,410 | 1,410 | 1,390 | 1,400 | 8,000 |
| 2001/06/25 | 1,320 | 1,400 | 1,320 | 1,400 | 15,000 |
| 2001/06/22 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 2001/06/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/06/19 | 1,340 | 1,340 | 1,300 | 1,300 | 2,000 |
| 2001/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/06/15 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 |
| 2001/06/14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2001/06/13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2001/06/12 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 |
| 2001/06/11 | 1,390 | 1,390 | 1,380 | 1,390 | 6,000 |
| 2001/06/08 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 2001/06/07 | 1,360 | 1,460 | 1,350 | 1,450 | 33,000 |
| 2001/06/06 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 |
| 2001/06/05 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 2001/06/04 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2001/06/01 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2001/05/31 | 1,310 | 1,310 | 1,280 | 1,280 | 4,000 |
| 2001/05/30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2001/05/29 | 1,330 | 1,340 | 1,300 | 1,340 | 10,000 |
| 2001/05/28 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2001/05/24 | 1,370 | 1,380 | 1,360 | 1,360 | 3,000 |
| 2001/05/23 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2001/05/22 | 1,400 | 1,400 | 1,370 | 1,370 | 5,000 |
| 2001/05/21 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 2001/05/18 | 1,460 | 1,460 | 1,410 | 1,450 | 9,000 |
| 2001/05/17 | 1,500 | 1,510 | 1,450 | 1,450 | 6,000 |
| 2001/05/16 | 1,500 | 1,530 | 1,480 | 1,490 | 12,000 |
| 2001/05/15 | 1,460 | 1,490 | 1,450 | 1,490 | 15,000 |
| 2001/05/14 | 1,460 | 1,470 | 1,450 | 1,450 | 9,000 |
| 2001/05/11 | 1,430 | 1,460 | 1,410 | 1,460 | 13,000 |
| 2001/05/10 | 1,490 | 1,550 | 1,400 | 1,460 | 35,000 |
| 2001/05/09 | 1,390 | 1,490 | 1,390 | 1,490 | 37,000 |
| 2001/05/08 | 1,290 | 1,300 | 1,290 | 1,290 | 9,000 |
| 2001/05/07 | 1,270 | 1,360 | 1,260 | 1,290 | 25,000 |
| 2001/05/02 | 1,200 | 1,250 | 1,200 | 1,250 | 13,000 |
| 2001/05/01 | 1,210 | 1,210 | 1,190 | 1,190 | 4,000 |
| 2001/04/27 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 |
| 2001/04/26 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 2001/04/25 | 1,090 | 1,250 | 1,090 | 1,230 | 31,000 |
| 2001/04/24 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 |
| 2001/04/23 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 2001/04/20 | 1,060 | 1,100 | 1,060 | 1,070 | 10,000 |
| 2001/04/19 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 |
| 2001/04/18 | 1,110 | 1,120 | 1,060 | 1,120 | 10,000 |
| 2001/04/17 | 1,090 | 1,120 | 1,050 | 1,120 | 10,000 |
| 2001/04/16 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 |
| 2001/04/13 | 1,050 | 1,050 | 1,020 | 1,030 | 18,000 |
| 2001/04/12 | 1,090 | 1,090 | 1,010 | 1,050 | 21,000 |
| 2001/04/11 | 1,130 | 1,130 | 1,050 | 1,090 | 36,000 |
| 2001/04/10 | 1,080 | 1,160 | 1,050 | 1,130 | 101,000 |
| 2001/04/09 | 930 | 1,000 | 930 | 1,000 | 31,000 |
| 2001/04/06 | 895 | 900 | 875 | 900 | 9,000 |
| 2001/04/05 | 881 | 881 | 875 | 875 | 3,000 |
| 2001/04/04 | 900 | 900 | 861 | 861 | 3,000 |
| 2001/04/02 | 862 | 862 | 855 | 855 | 2,000 |
| 2001/03/30 | 900 | 900 | 851 | 851 | 4,000 |
| 2001/03/29 | 840 | 840 | 840 | 840 | 1,000 |
| 2001/03/28 | 901 | 930 | 831 | 831 | 8,000 |
| 2001/03/27 | 931 | 940 | 900 | 900 | 14,000 |
| 2001/03/26 | 880 | 939 | 880 | 939 | 22,000 |
| 2001/03/23 | 890 | 890 | 880 | 880 | 4,000 |
| 2001/03/22 | 880 | 880 | 880 | 880 | 1,000 |
| 2001/03/21 | 880 | 900 | 880 | 880 | 3,000 |
| 2001/03/19 | 882 | 890 | 882 | 882 | 7,000 |
| 2001/03/16 | 850 | 850 | 840 | 840 | 4,000 |
| 2001/03/15 | 800 | 800 | 800 | 800 | 10,000 |
| 2001/03/14 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/03/07 | 790 | 790 | 790 | 790 | 2,000 |
| 2001/03/06 | 782 | 783 | 782 | 783 | 3,000 |
| 2001/03/05 | 800 | 800 | 780 | 780 | 7,000 |
| 2001/03/02 | 801 | 810 | 781 | 781 | 13,000 |
| 2001/03/01 | 801 | 801 | 801 | 801 | 2,000 |
| 2001/02/28 | 825 | 825 | 805 | 805 | 8,000 |
| 2001/02/26 | 812 | 812 | 812 | 812 | 2,000 |
| 2001/02/23 | 808 | 810 | 802 | 810 | 5,000 |
| 2001/02/21 | 830 | 830 | 820 | 820 | 7,000 |
| 2001/02/20 | 805 | 830 | 805 | 829 | 4,000 |
| 2001/02/16 | 850 | 850 | 820 | 830 | 12,000 |
| 2001/02/15 | 875 | 875 | 850 | 850 | 17,000 |
| 2001/02/14 | 850 | 850 | 840 | 845 | 5,000 |
| 2001/02/13 | 885 | 885 | 850 | 870 | 10,000 |
| 2001/02/09 | 919 | 919 | 860 | 885 | 15,000 |
| 2001/02/08 | 840 | 925 | 840 | 920 | 55,000 |
| 2001/02/07 | 840 | 840 | 821 | 825 | 11,000 |
| 2001/02/06 | 870 | 870 | 840 | 840 | 17,000 |
| 2001/02/05 | 841 | 870 | 831 | 840 | 42,000 |
| 2001/02/02 | 775 | 850 | 775 | 830 | 45,000 |
| 2001/02/01 | 761 | 761 | 755 | 755 | 5,000 |
| 2001/01/31 | 770 | 770 | 755 | 755 | 5,000 |
| 2001/01/30 | 765 | 765 | 765 | 765 | 2,000 |
| 2001/01/29 | 760 | 760 | 760 | 760 | 1,000 |
| 2001/01/26 | 770 | 770 | 760 | 760 | 2,000 |
| 2001/01/23 | 770 | 780 | 770 | 780 | 4,000 |
| 2001/01/22 | 770 | 770 | 755 | 755 | 6,000 |
| 2001/01/19 | 780 | 780 | 760 | 770 | 6,000 |
| 2001/01/18 | 774 | 780 | 774 | 780 | 9,000 |
| 2001/01/16 | 795 | 795 | 795 | 795 | 17,000 |
| 2001/01/15 | 758 | 758 | 758 | 758 | 1,000 |
| 2001/01/12 | 751 | 751 | 751 | 751 | 3,000 |
| 2001/01/11 | 750 | 758 | 750 | 751 | 10,000 |
| 2001/01/10 | 750 | 751 | 750 | 751 | 3,000 |
| 2001/01/09 | 760 | 760 | 750 | 750 | 10,000 |
| 2001/01/05 | 750 | 760 | 750 | 751 | 6,000 |
| 2001/01/04 | 750 | 750 | 750 | 750 | 1,000 |