日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/29 2,685 2,685 2,680 2,680 3,500
2004/12/24 2,685 2,685 2,680 2,685 5,200
2004/12/22 2,630 2,630 2,550 2,600 2,000
2004/12/21 2,680 2,680 2,680 2,680 200
2004/12/20 2,680 2,680 2,680 2,680 100
2004/12/17 2,680 2,680 2,680 2,680 100
2004/12/15 2,680 2,680 2,680 2,680 1,900
2004/12/14 2,680 2,680 2,680 2,680 100
2004/12/10 2,700 2,700 2,700 2,700 500
2004/12/07 2,650 2,650 2,650 2,650 300
2004/12/06 2,660 2,680 2,650 2,650 7,200
2004/12/03 2,690 2,690 2,690 2,690 1,200
2004/12/02 2,710 2,710 2,630 2,630 11,900
2004/11/29 2,700 2,700 2,660 2,700 1,800
2004/11/26 2,730 2,730 2,730 2,730 1,000
2004/11/22 2,750 2,750 2,750 2,750 100
2004/11/19 2,780 2,800 2,780 2,800 3,700
2004/11/16 2,850 2,850 2,820 2,830 4,100
2004/11/12 2,780 2,820 2,780 2,790 11,100
2004/11/10 2,740 2,740 2,720 2,740 1,800
2004/11/09 2,800 2,800 2,770 2,770 900
2004/11/08 2,710 2,820 2,710 2,810 11,100
2004/11/05 2,640 2,680 2,630 2,670 3,500
2004/11/04 2,600 2,630 2,600 2,600 2,100
2004/11/02 2,630 2,630 2,600 2,600 2,200
2004/11/01 2,620 2,630 2,620 2,630 900
2004/10/29 2,660 2,660 2,620 2,660 3,600
2004/10/28 2,690 2,700 2,660 2,680 2,900
2004/10/27 2,760 2,760 2,650 2,660 1,200
2004/10/26 2,830 2,830 2,720 2,750 3,800
2004/10/25 2,780 3,050 2,780 2,830 13,400
2004/10/22 2,430 2,750 2,430 2,740 57,300
2004/10/21 2,270 2,270 2,270 2,270 400
2004/10/20 2,270 2,270 2,270 2,270 300
2004/10/19 2,290 2,290 2,280 2,280 600
2004/10/18 2,300 2,310 2,300 2,310 1,600
2004/10/15 2,220 2,290 2,220 2,290 1,800
2004/10/14 2,230 2,230 2,230 2,230 400
2004/10/13 2,220 2,230 2,220 2,230 200
2004/10/12 2,230 2,230 2,230 2,230 300
2004/10/07 2,210 2,210 2,210 2,210 100
2004/10/06 2,200 2,210 2,200 2,200 4,600
2004/10/05 2,250 2,250 2,200 2,200 4,200
2004/10/04 2,250 2,250 2,240 2,250 800
2004/09/30 2,240 2,240 2,240 2,240 200
2004/09/29 2,240 2,240 2,240 2,240 100
2004/09/28 2,250 2,250 2,250 2,250 500
2004/09/27 2,250 2,250 2,240 2,250 800
2004/09/24 2,300 2,300 2,270 2,280 400
2004/09/21 2,320 2,320 2,300 2,300 200
2004/09/15 2,340 2,340 2,340 2,340 4,100
2004/09/13 2,330 2,330 2,330 2,330 100
2004/09/10 2,330 2,330 2,330 2,330 100
2004/09/07 2,380 2,390 2,350 2,370 2,700
2004/09/06 2,340 2,340 2,340 2,340 3,000
2004/09/03 2,330 2,350 2,300 2,300 3,000
2004/09/02 2,360 2,360 2,310 2,330 1,800
2004/09/01 2,360 2,360 2,360 2,360 600
2004/08/30 2,320 2,320 2,320 2,320 100
2004/08/27 2,320 2,320 2,320 2,320 3,400
2004/08/26 2,350 2,350 2,320 2,320 700
2004/08/25 2,350 2,350 2,350 2,350 1,500
2004/08/23 2,370 2,370 2,370 2,370 600
2004/08/20 2,410 2,410 2,380 2,380 600
2004/08/19 2,400 2,400 2,400 2,400 200
2004/08/17 2,400 2,420 2,400 2,410 400
2004/08/16 2,420 2,420 2,390 2,410 1,600
2004/08/13 2,450 2,460 2,420 2,420 2,800
2004/08/12 2,360 2,460 2,360 2,460 13,300
2004/08/11 2,310 2,350 2,310 2,350 7,800
2004/08/10 2,300 2,300 2,300 2,300 700
2004/08/09 2,320 2,320 2,320 2,320 1,000
2004/08/06 2,330 2,370 2,330 2,330 2,800
2004/08/04 2,330 2,330 2,320 2,320 2,900
2004/08/03 2,310 2,340 2,310 2,340 8,400
2004/08/02 2,310 2,320 2,300 2,300 2,100
2004/07/30 2,290 2,300 2,290 2,300 500
2004/07/29 2,270 2,270 2,270 2,270 300
2004/07/28 2,290 2,290 2,270 2,270 1,900
2004/07/27 2,280 2,290 2,260 2,260 3,600
2004/07/26 2,300 2,300 2,280 2,280 900
2004/07/23 2,310 2,310 2,310 2,310 600
2004/07/22 2,320 2,320 2,320 2,320 2,100
2004/07/21 2,310 2,340 2,310 2,340 9,400
2004/07/20 2,240 2,310 2,240 2,310 18,400
2004/07/16 2,300 2,310 2,200 2,200 5,100
2004/07/15 2,290 2,310 2,290 2,290 4,800
2004/07/14 2,290 2,300 2,290 2,290 1,000
2004/07/13 2,320 2,320 2,300 2,300 200
2004/07/12 2,300 2,380 2,240 2,320 6,600
2004/07/09 2,270 2,280 2,270 2,270 2,300
2004/07/08 2,270 2,270 2,270 2,270 1,700
2004/07/07 2,270 2,280 2,240 2,270 3,200
2004/07/06 2,270 2,280 2,270 2,280 3,800
2004/07/05 2,130 2,200 2,130 2,200 4,700
2004/07/02 2,090 2,130 2,050 2,130 17,500
2004/07/01 2,110 2,110 2,090 2,090 6,500
2004/06/30 2,120 2,120 2,090 2,100 10,800
2004/06/29 2,040 2,110 2,040 2,100 10,500
2004/06/28 2,030 2,040 2,030 2,040 1,700
2004/06/25 2,040 2,040 2,030 2,030 2,100
2004/06/23 2,030 2,030 2,030 2,030 400
2004/06/22 2,030 2,030 2,030 2,030 1,100
2004/06/21 2,030 2,040 2,030 2,040 1,500
2004/06/18 2,040 2,040 2,040 2,040 100
2004/06/17 2,040 2,040 2,010 2,010 2,300
2004/06/16 2,050 2,050 2,040 2,040 300
2004/06/15 2,030 2,040 2,030 2,040 3,600
2004/06/11 2,070 2,070 2,030 2,040 1,000
2004/06/09 2,060 2,060 2,050 2,050 1,000
2004/06/08 2,080 2,090 2,060 2,060 2,000
2004/06/07 2,040 2,050 2,040 2,050 1,300
2004/06/04 2,050 2,050 2,040 2,040 300
2004/06/03 2,080 2,100 2,050 2,060 2,100
2004/06/01 2,060 2,080 2,060 2,080 400
2004/05/31 2,090 2,090 2,090 2,090 100
2004/05/27 2,090 2,090 2,090 2,090 600
2004/05/26 2,100 2,100 2,100 2,100 100
2004/05/25 2,100 2,110 2,090 2,100 1,700
2004/05/19 2,100 2,100 2,100 2,100 200
2004/05/18 2,110 2,110 2,100 2,100 26,000
2004/05/17 2,150 2,180 2,130 2,150 12,400
2004/05/14 2,120 2,130 2,120 2,130 700
2004/05/13 2,120 2,150 2,110 2,110 1,000
2004/05/12 2,150 2,210 2,050 2,050 25,200
2004/05/11 2,170 2,170 2,130 2,140 300
2004/05/10 2,190 2,200 2,140 2,160 6,700
2004/05/07 2,220 2,250 2,200 2,200 4,600
2004/05/06 2,100 2,150 2,100 2,150 24,500
2004/04/30 2,130 2,140 2,070 2,100 10,000
2004/04/28 2,250 2,300 2,150 2,150 1,200
2004/04/27 2,310 2,320 2,300 2,300 20,200
2004/04/26 2,280 2,360 2,280 2,300 3,200
2004/04/23 2,300 2,300 2,300 2,300 100
2004/04/22 2,230 2,300 2,220 2,300 13,600
2004/04/21 2,220 2,220 2,210 2,220 4,500
2004/04/20 2,300 2,300 2,210 2,220 11,600
2004/04/19 2,210 2,270 2,210 2,260 1,900
2004/04/16 2,190 2,200 2,190 2,200 2,200
2004/04/15 2,180 2,200 2,180 2,200 3,200
2004/04/14 2,190 2,200 2,140 2,180 1,500
2004/04/13 2,250 2,250 2,190 2,190 1,700
2004/04/12 2,260 2,260 2,200 2,210 1,800
2004/04/09 2,280 2,280 2,220 2,220 1,300
2004/04/08 2,310 2,310 2,300 2,310 4,300
2004/04/07 2,300 2,310 2,300 2,310 8,900
2004/04/06 2,310 2,320 2,300 2,310 3,800
2004/04/05 2,310 2,320 2,310 2,310 3,200
2004/04/02 2,310 2,320 2,310 2,320 8,900
2004/04/01 2,280 2,320 2,280 2,320 5,500
2004/03/31 2,240 2,270 2,230 2,260 23,300
2004/03/30 2,350 2,350 2,270 2,280 7,900
2004/03/29 2,380 2,380 2,380 2,380 300
2004/03/26 2,260 2,360 2,260 2,360 12,700
2004/03/25 2,250 2,280 2,250 2,280 4,600
2004/03/24 2,260 2,260 2,250 2,260 6,200
2004/03/23 2,180 2,270 2,180 2,260 15,800
2004/03/22 2,180 2,200 2,180 2,200 5,200
2004/03/19 2,240 2,240 2,200 2,200 2,200
2004/03/18 2,150 2,270 2,140 2,240 18,400
2004/03/17 2,110 2,140 2,090 2,140 21,700
2004/03/16 2,080 2,100 2,080 2,100 7,400
2004/03/15 2,100 2,110 2,100 2,110 3,800
2004/03/12 2,100 2,100 2,080 2,100 4,100
2004/03/11 2,070 2,100 2,070 2,100 8,400
2004/03/10 2,070 2,100 2,070 2,100 3,500
2004/03/09 2,080 2,090 2,060 2,090 2,400
2004/03/08 2,130 2,150 2,100 2,100 6,200
2004/03/05 1,950 2,060 1,950 2,050 21,700
2004/03/04 1,900 1,950 1,900 1,950 6,000
2004/03/03 1,910 1,920 1,910 1,910 3,600
2004/03/02 1,830 1,910 1,830 1,910 6,300
2004/03/01 1,790 1,830 1,790 1,830 9,900
2004/02/27 1,790 1,810 1,790 1,810 700
2004/02/26 1,790 1,800 1,790 1,800 1,700
2004/02/25 1,790 1,800 1,790 1,790 1,600
2004/02/24 1,790 1,790 1,770 1,770 300
2004/02/23 1,800 1,800 1,780 1,800 8,700
2004/02/20 1,790 1,790 1,790 1,790 500
2004/02/19 1,790 1,800 1,790 1,800 3,900
2004/02/18 1,800 1,800 1,800 1,800 900
2004/02/17 1,820 1,820 1,800 1,800 1,400
2004/02/16 1,790 1,800 1,780 1,800 4,800
2004/02/13 1,770 1,790 1,770 1,790 2,300
2004/02/12 1,800 1,820 1,790 1,790 9,300
2004/02/10 1,760 1,790 1,730 1,780 10,600
2004/02/09 1,780 1,780 1,780 1,780 200
2004/02/06 1,790 1,790 1,790 1,790 600
2004/02/05 1,820 1,820 1,800 1,800 3,400
2004/02/04 1,800 1,840 1,800 1,820 18,400
2004/02/03 1,720 1,800 1,720 1,800 9,700
2004/02/02 1,750 1,770 1,750 1,750 1,800
2004/01/30 1,740 1,760 1,740 1,760 8,300
2004/01/29 1,710 1,770 1,710 1,740 7,200
2004/01/28 1,640 1,700 1,640 1,690 12,800
2004/01/27 1,630 1,650 1,630 1,630 1,600
2004/01/26 1,590 1,610 1,590 1,610 2,500
2004/01/23 1,590 1,590 1,590 1,590 600
2004/01/22 1,570 1,570 1,550 1,550 4,500
2004/01/21 1,600 1,600 1,580 1,580 2,000
2004/01/20 1,600 1,600 1,600 1,600 500
2004/01/19 1,600 1,600 1,600 1,600 200
2004/01/16 1,580 1,590 1,560 1,580 3,900
2004/01/15 1,550 1,570 1,550 1,550 5,200
2004/01/14 1,550 1,560 1,550 1,550 3,100
2004/01/13 1,580 1,600 1,550 1,550 9,600
2004/01/09 1,630 1,650 1,580 1,580 5,900
2004/01/08 1,610 1,650 1,610 1,630 12,700
2004/01/07 1,570 1,610 1,570 1,600 9,100
2004/01/06 1,630 1,640 1,570 1,580 4,800
2004/01/05 1,550 1,580 1,550 1,570 3,700

このページの先頭へ