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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2007/12/27 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 2007/12/26 | 1,130 | 1,160 | 1,130 | 1,160 | 600 |
| 2007/12/25 | 1,130 | 1,130 | 1,120 | 1,120 | 1,400 |
| 2007/12/21 | 1,160 | 1,160 | 1,130 | 1,130 | 1,900 |
| 2007/12/20 | 1,150 | 1,165 | 1,150 | 1,165 | 2,100 |
| 2007/12/19 | 1,180 | 1,180 | 1,160 | 1,160 | 800 |
| 2007/12/18 | 1,220 | 1,220 | 1,180 | 1,180 | 1,300 |
| 2007/12/17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,800 |
| 2007/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2007/12/13 | 1,143 | 1,160 | 1,143 | 1,160 | 12,400 |
| 2007/12/11 | 1,190 | 1,220 | 1,190 | 1,220 | 1,400 |
| 2007/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | 5,500 |
| 2007/12/06 | 1,220 | 1,220 | 1,160 | 1,220 | 3,300 |
| 2007/12/05 | 1,200 | 1,200 | 1,185 | 1,200 | 1,100 |
| 2007/12/04 | 1,160 | 1,185 | 1,160 | 1,185 | 600 |
| 2007/12/03 | 1,200 | 1,200 | 1,199 | 1,199 | 1,200 |
| 2007/11/30 | 1,133 | 1,168 | 1,128 | 1,128 | 1,600 |
| 2007/11/29 | 1,130 | 1,150 | 1,130 | 1,130 | 1,700 |
| 2007/11/28 | 1,230 | 1,230 | 1,114 | 1,150 | 5,700 |
| 2007/11/27 | 1,172 | 1,185 | 1,172 | 1,172 | 700 |
| 2007/11/26 | 1,152 | 1,172 | 1,152 | 1,172 | 300 |
| 2007/11/22 | 1,092 | 1,092 | 1,090 | 1,090 | 500 |
| 2007/11/21 | 1,101 | 1,140 | 1,101 | 1,103 | 600 |
| 2007/11/20 | 1,101 | 1,101 | 1,100 | 1,100 | 500 |
| 2007/11/19 | 1,220 | 1,220 | 1,100 | 1,130 | 2,300 |
| 2007/11/16 | 1,186 | 1,200 | 1,186 | 1,200 | 800 |
| 2007/11/15 | 1,089 | 1,130 | 1,089 | 1,130 | 400 |
| 2007/11/14 | 1,120 | 1,120 | 1,080 | 1,085 | 1,000 |
| 2007/11/12 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2007/11/08 | 1,200 | 1,200 | 1,190 | 1,190 | 300 |
| 2007/11/07 | 1,210 | 1,215 | 1,200 | 1,215 | 1,700 |
| 2007/11/06 | 1,221 | 1,221 | 1,220 | 1,220 | 3,500 |
| 2007/11/05 | 1,210 | 1,210 | 1,201 | 1,201 | 700 |
| 2007/11/02 | 1,201 | 1,201 | 1,200 | 1,200 | 600 |
| 2007/11/01 | 1,210 | 1,210 | 1,200 | 1,200 | 400 |
| 2007/10/31 | 1,190 | 1,200 | 1,190 | 1,200 | 400 |
| 2007/10/30 | 1,161 | 1,175 | 1,161 | 1,175 | 700 |
| 2007/10/29 | 1,179 | 1,239 | 1,179 | 1,220 | 400 |
| 2007/10/26 | 1,239 | 1,239 | 1,239 | 1,239 | 700 |
| 2007/10/25 | 1,260 | 1,260 | 1,240 | 1,240 | 900 |
| 2007/10/24 | 1,350 | 1,351 | 1,250 | 1,340 | 5,400 |
| 2007/10/23 | 1,316 | 1,400 | 1,316 | 1,400 | 7,300 |
| 2007/10/22 | 1,329 | 1,329 | 1,280 | 1,290 | 2,500 |
| 2007/10/19 | 1,276 | 1,330 | 1,276 | 1,330 | 11,000 |
| 2007/10/18 | 1,294 | 1,294 | 1,275 | 1,275 | 800 |
| 2007/10/17 | 1,263 | 1,300 | 1,263 | 1,290 | 2,400 |
| 2007/10/16 | 1,280 | 1,280 | 1,260 | 1,261 | 2,800 |
| 2007/10/15 | 1,258 | 1,280 | 1,258 | 1,266 | 700 |
| 2007/10/12 | 1,245 | 1,259 | 1,245 | 1,250 | 1,300 |
| 2007/10/11 | 1,250 | 1,250 | 1,235 | 1,250 | 2,600 |
| 2007/10/10 | 1,225 | 1,250 | 1,225 | 1,250 | 1,700 |
| 2007/10/09 | 1,203 | 1,250 | 1,203 | 1,225 | 5,700 |
| 2007/10/05 | 1,125 | 1,199 | 1,120 | 1,199 | 19,900 |
| 2007/10/04 | 1,119 | 1,130 | 1,115 | 1,120 | 16,900 |
| 2007/10/03 | 1,120 | 1,120 | 1,100 | 1,100 | 1,700 |
| 2007/10/02 | 1,122 | 1,140 | 1,100 | 1,120 | 17,100 |
| 2007/10/01 | 1,130 | 1,130 | 1,120 | 1,120 | 11,100 |
| 2007/09/28 | 1,130 | 1,130 | 1,110 | 1,120 | 4,300 |
| 2007/09/27 | 1,090 | 1,120 | 1,090 | 1,120 | 2,200 |
| 2007/09/26 | 1,021 | 1,060 | 1,020 | 1,060 | 1,000 |
| 2007/09/25 | 1,016 | 1,017 | 1,012 | 1,015 | 1,200 |
| 2007/09/21 | 1,025 | 1,035 | 1,012 | 1,016 | 4,300 |
| 2007/09/20 | 1,079 | 1,079 | 1,040 | 1,040 | 3,000 |
| 2007/09/19 | 1,051 | 1,115 | 1,051 | 1,079 | 4,700 |
| 2007/09/18 | 1,027 | 1,030 | 1,000 | 1,030 | 2,500 |
| 2007/09/14 | 1,018 | 1,040 | 1,010 | 1,010 | 12,600 |
| 2007/09/13 | 1,003 | 1,050 | 1,003 | 1,015 | 16,100 |
| 2007/09/12 | 1,002 | 1,090 | 1,002 | 1,040 | 2,500 |
| 2007/09/11 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 |
| 2007/09/10 | 1,050 | 1,063 | 1,000 | 1,000 | 12,800 |
| 2007/09/07 | 1,102 | 1,161 | 1,050 | 1,050 | 11,900 |
| 2007/09/06 | 1,172 | 1,173 | 1,100 | 1,100 | 9,200 |
| 2007/09/05 | 1,180 | 1,180 | 1,115 | 1,117 | 4,400 |
| 2007/09/04 | 1,112 | 1,112 | 1,100 | 1,100 | 7,500 |
| 2007/09/03 | 1,150 | 1,150 | 1,101 | 1,105 | 9,300 |
| 2007/08/31 | 1,130 | 1,161 | 1,120 | 1,141 | 13,900 |
| 2007/08/30 | 1,190 | 1,190 | 1,100 | 1,140 | 13,400 |
| 2007/08/29 | 1,213 | 1,213 | 1,185 | 1,186 | 1,300 |
| 2007/08/28 | 1,230 | 1,231 | 1,191 | 1,193 | 7,100 |
| 2007/08/27 | 1,241 | 1,255 | 1,212 | 1,222 | 4,800 |
| 2007/08/24 | 1,251 | 1,321 | 1,201 | 1,210 | 13,200 |
| 2007/08/23 | 1,321 | 1,383 | 1,250 | 1,251 | 12,700 |
| 2007/08/22 | 1,420 | 1,420 | 1,320 | 1,320 | 1,700 |
| 2007/08/21 | 1,333 | 1,400 | 1,330 | 1,355 | 2,300 |
| 2007/08/20 | 1,440 | 1,440 | 1,227 | 1,233 | 6,400 |
| 2007/08/17 | 1,435 | 1,435 | 1,400 | 1,400 | 2,400 |
| 2007/08/16 | 1,459 | 1,465 | 1,435 | 1,435 | 2,100 |
| 2007/08/15 | 1,477 | 1,480 | 1,465 | 1,465 | 5,200 |
| 2007/08/14 | 1,520 | 1,520 | 1,473 | 1,475 | 1,100 |
| 2007/08/13 | 1,520 | 1,530 | 1,520 | 1,520 | 1,600 |
| 2007/08/10 | 1,550 | 1,550 | 1,520 | 1,520 | 1,400 |
| 2007/08/09 | 1,590 | 1,600 | 1,589 | 1,600 | 2,800 |
| 2007/08/08 | 1,580 | 1,590 | 1,580 | 1,590 | 2,500 |
| 2007/08/07 | 1,580 | 1,590 | 1,580 | 1,580 | 2,900 |
| 2007/08/06 | 1,600 | 1,600 | 1,575 | 1,575 | 4,400 |
| 2007/08/03 | 1,600 | 1,601 | 1,600 | 1,600 | 2,100 |
| 2007/08/02 | 1,611 | 1,611 | 1,610 | 1,610 | 1,000 |
| 2007/08/01 | 1,611 | 1,611 | 1,602 | 1,608 | 1,300 |
| 2007/07/31 | 1,630 | 1,650 | 1,630 | 1,641 | 1,000 |
| 2007/07/30 | 1,655 | 1,655 | 1,601 | 1,620 | 600 |
| 2007/07/27 | 1,655 | 1,700 | 1,653 | 1,655 | 1,200 |
| 2007/07/26 | 1,668 | 1,668 | 1,655 | 1,666 | 1,100 |
| 2007/07/25 | 1,700 | 1,735 | 1,641 | 1,668 | 3,900 |
| 2007/07/24 | 1,631 | 1,640 | 1,630 | 1,640 | 2,900 |
| 2007/07/23 | 1,640 | 1,640 | 1,640 | 1,640 | 400 |
| 2007/07/20 | 1,715 | 1,716 | 1,700 | 1,700 | 5,200 |
| 2007/07/19 | 1,717 | 1,717 | 1,716 | 1,716 | 200 |
| 2007/07/18 | 1,657 | 1,660 | 1,650 | 1,650 | 1,000 |
| 2007/07/17 | 1,700 | 1,710 | 1,699 | 1,710 | 1,100 |
| 2007/07/13 | 1,689 | 1,710 | 1,689 | 1,710 | 3,100 |
| 2007/07/12 | 1,690 | 1,690 | 1,689 | 1,689 | 200 |
| 2007/07/11 | 1,730 | 1,730 | 1,683 | 1,690 | 2,200 |
| 2007/07/10 | 1,701 | 1,735 | 1,700 | 1,735 | 2,000 |
| 2007/07/09 | 1,743 | 1,743 | 1,700 | 1,710 | 1,500 |
| 2007/07/06 | 1,767 | 1,767 | 1,745 | 1,745 | 5,400 |
| 2007/07/05 | 1,750 | 1,750 | 1,745 | 1,745 | 200 |
| 2007/07/02 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2007/06/29 | 1,640 | 1,650 | 1,640 | 1,650 | 1,700 |
| 2007/06/28 | 1,650 | 1,660 | 1,650 | 1,650 | 1,900 |
| 2007/06/27 | 1,720 | 1,720 | 1,618 | 1,650 | 3,400 |
| 2007/06/26 | 1,735 | 1,735 | 1,710 | 1,710 | 2,800 |
| 2007/06/25 | 1,730 | 1,735 | 1,729 | 1,735 | 600 |
| 2007/06/22 | 1,726 | 1,730 | 1,726 | 1,730 | 200 |
| 2007/06/20 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2007/06/19 | 1,720 | 1,720 | 1,718 | 1,718 | 500 |
| 2007/06/18 | 1,740 | 1,740 | 1,710 | 1,720 | 3,600 |
| 2007/06/15 | 1,790 | 1,790 | 1,740 | 1,740 | 4,400 |
| 2007/06/14 | 1,705 | 1,790 | 1,691 | 1,790 | 6,100 |
| 2007/06/13 | 1,713 | 1,735 | 1,713 | 1,735 | 200 |
| 2007/06/12 | 1,725 | 1,730 | 1,660 | 1,689 | 3,300 |
| 2007/06/11 | 1,720 | 1,720 | 1,719 | 1,719 | 1,000 |
| 2007/06/08 | 1,720 | 1,720 | 1,715 | 1,715 | 600 |
| 2007/06/07 | 1,731 | 1,731 | 1,700 | 1,700 | 3,100 |
| 2007/06/06 | 1,739 | 1,740 | 1,725 | 1,725 | 5,100 |
| 2007/06/05 | 1,675 | 1,679 | 1,675 | 1,679 | 800 |
| 2007/06/04 | 1,672 | 1,673 | 1,670 | 1,673 | 700 |
| 2007/06/01 | 1,670 | 1,680 | 1,670 | 1,670 | 400 |
| 2007/05/31 | 1,651 | 1,680 | 1,651 | 1,680 | 1,000 |
| 2007/05/30 | 1,631 | 1,680 | 1,630 | 1,680 | 800 |
| 2007/05/29 | 1,615 | 1,615 | 1,615 | 1,615 | 1,300 |
| 2007/05/28 | 1,650 | 1,650 | 1,591 | 1,641 | 2,600 |
| 2007/05/25 | 1,670 | 1,670 | 1,650 | 1,650 | 800 |
| 2007/05/24 | 1,690 | 1,690 | 1,690 | 1,690 | 900 |
| 2007/05/23 | 1,710 | 1,710 | 1,690 | 1,691 | 1,600 |
| 2007/05/22 | 1,701 | 1,701 | 1,700 | 1,700 | 600 |
| 2007/05/21 | 1,723 | 1,724 | 1,699 | 1,700 | 3,700 |
| 2007/05/18 | 1,730 | 1,730 | 1,725 | 1,725 | 500 |
| 2007/05/17 | 1,750 | 1,750 | 1,730 | 1,730 | 2,800 |
| 2007/05/16 | 1,780 | 1,780 | 1,750 | 1,750 | 1,400 |
| 2007/05/15 | 1,740 | 1,740 | 1,710 | 1,720 | 1,400 |
| 2007/05/14 | 1,715 | 1,715 | 1,710 | 1,710 | 9,200 |
| 2007/05/11 | 1,719 | 1,720 | 1,718 | 1,718 | 500 |
| 2007/05/10 | 1,700 | 1,720 | 1,691 | 1,720 | 1,500 |
| 2007/05/09 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2007/05/08 | 1,720 | 1,720 | 1,679 | 1,680 | 2,500 |
| 2007/05/07 | 1,700 | 1,730 | 1,697 | 1,697 | 6,400 |
| 2007/05/02 | 1,697 | 1,700 | 1,660 | 1,700 | 5,100 |
| 2007/05/01 | 1,690 | 1,690 | 1,673 | 1,675 | 2,400 |
| 2007/04/27 | 1,672 | 1,702 | 1,672 | 1,695 | 2,600 |
| 2007/04/26 | 1,758 | 1,758 | 1,660 | 1,702 | 8,000 |
| 2007/04/25 | 1,660 | 1,790 | 1,660 | 1,773 | 17,200 |
| 2007/04/24 | 1,920 | 1,951 | 1,920 | 1,930 | 2,200 |
| 2007/04/23 | 1,913 | 1,955 | 1,908 | 1,950 | 2,300 |
| 2007/04/20 | 1,904 | 1,905 | 1,900 | 1,905 | 1,300 |
| 2007/04/19 | 1,915 | 1,915 | 1,900 | 1,905 | 900 |
| 2007/04/17 | 1,950 | 1,950 | 1,930 | 1,940 | 900 |
| 2007/04/16 | 1,990 | 1,990 | 1,949 | 1,960 | 2,900 |
| 2007/04/13 | 1,950 | 1,950 | 1,943 | 1,943 | 600 |
| 2007/04/12 | 1,945 | 1,945 | 1,930 | 1,940 | 800 |
| 2007/04/11 | 1,920 | 1,930 | 1,920 | 1,930 | 300 |
| 2007/04/09 | 1,900 | 1,920 | 1,900 | 1,920 | 900 |
| 2007/04/06 | 1,990 | 1,990 | 1,929 | 1,959 | 2,300 |
| 2007/04/04 | 1,950 | 1,950 | 1,920 | 1,920 | 1,500 |
| 2007/04/03 | 1,930 | 1,950 | 1,930 | 1,950 | 800 |
| 2007/04/02 | 1,885 | 1,941 | 1,885 | 1,941 | 2,300 |
| 2007/03/30 | 1,886 | 1,890 | 1,885 | 1,885 | 400 |
| 2007/03/29 | 1,891 | 1,891 | 1,880 | 1,880 | 400 |
| 2007/03/28 | 1,930 | 1,930 | 1,905 | 1,910 | 1,800 |
| 2007/03/27 | 1,940 | 1,950 | 1,915 | 1,950 | 1,200 |
| 2007/03/26 | 1,962 | 1,990 | 1,960 | 1,981 | 2,300 |
| 2007/03/23 | 1,970 | 1,970 | 1,955 | 1,970 | 2,000 |
| 2007/03/22 | 1,970 | 1,980 | 1,970 | 1,970 | 2,100 |
| 2007/03/20 | 1,981 | 1,990 | 1,980 | 1,980 | 900 |
| 2007/03/19 | 1,961 | 1,980 | 1,940 | 1,980 | 3,300 |
| 2007/03/16 | 2,020 | 2,020 | 1,980 | 1,980 | 1,600 |
| 2007/03/15 | 1,951 | 1,994 | 1,951 | 1,990 | 2,800 |
| 2007/03/14 | 1,974 | 1,974 | 1,950 | 1,950 | 2,600 |
| 2007/03/13 | 1,976 | 1,994 | 1,976 | 1,994 | 400 |
| 2007/03/12 | 1,977 | 1,999 | 1,969 | 1,970 | 1,800 |
| 2007/03/09 | 2,020 | 2,020 | 1,963 | 1,969 | 1,900 |
| 2007/03/08 | 1,975 | 2,010 | 1,940 | 2,010 | 1,600 |
| 2007/03/07 | 1,999 | 2,000 | 1,951 | 1,951 | 2,300 |
| 2007/03/06 | 1,915 | 1,990 | 1,895 | 1,990 | 2,600 |
| 2007/03/05 | 2,010 | 2,010 | 1,921 | 1,921 | 4,800 |
| 2007/03/02 | 2,030 | 2,030 | 2,000 | 2,010 | 800 |
| 2007/03/01 | 2,055 | 2,055 | 1,980 | 2,025 | 2,000 |
| 2007/02/28 | 1,910 | 2,055 | 1,850 | 2,055 | 6,600 |
| 2007/02/27 | 2,150 | 2,160 | 2,105 | 2,130 | 2,400 |
| 2007/02/26 | 2,135 | 2,150 | 2,120 | 2,150 | 2,400 |
| 2007/02/23 | 2,110 | 2,135 | 2,095 | 2,100 | 9,200 |
| 2007/02/22 | 2,110 | 2,110 | 2,090 | 2,090 | 2,900 |
| 2007/02/21 | 2,120 | 2,120 | 2,090 | 2,090 | 2,300 |
| 2007/02/20 | 2,120 | 2,120 | 2,080 | 2,095 | 1,300 |
| 2007/02/19 | 2,085 | 2,125 | 2,060 | 2,120 | 2,600 |
| 2007/02/16 | 2,120 | 2,120 | 2,080 | 2,080 | 2,200 |
| 2007/02/15 | 2,080 | 2,140 | 2,075 | 2,080 | 5,000 |
| 2007/02/14 | 2,080 | 2,120 | 2,050 | 2,075 | 900 |
| 2007/02/13 | 2,230 | 2,240 | 1,990 | 2,080 | 8,000 |
| 2007/02/09 | 2,100 | 2,190 | 2,095 | 2,180 | 6,200 |
| 2007/02/08 | 2,110 | 2,115 | 2,070 | 2,080 | 3,200 |
| 2007/02/07 | 2,180 | 2,180 | 2,080 | 2,110 | 6,700 |
| 2007/02/06 | 2,275 | 2,275 | 2,105 | 2,190 | 15,800 |
| 2007/02/05 | 2,200 | 2,535 | 2,200 | 2,290 | 12,600 |
| 2007/02/02 | 2,035 | 2,170 | 2,030 | 2,140 | 17,500 |
| 2007/02/01 | 1,960 | 2,020 | 1,955 | 2,010 | 23,800 |
| 2007/01/31 | 1,980 | 2,030 | 1,942 | 1,955 | 19,400 |
| 2007/01/30 | 1,860 | 1,862 | 1,860 | 1,860 | 1,500 |
| 2007/01/29 | 1,860 | 1,900 | 1,841 | 1,890 | 1,500 |
| 2007/01/26 | 1,830 | 1,840 | 1,829 | 1,840 | 500 |
| 2007/01/25 | 1,840 | 1,840 | 1,835 | 1,840 | 1,100 |
| 2007/01/24 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2007/01/23 | 1,811 | 1,812 | 1,790 | 1,810 | 2,700 |
| 2007/01/22 | 1,790 | 1,830 | 1,790 | 1,830 | 1,500 |
| 2007/01/19 | 1,790 | 1,800 | 1,785 | 1,790 | 1,800 |
| 2007/01/18 | 1,780 | 1,820 | 1,780 | 1,799 | 2,000 |
| 2007/01/17 | 1,790 | 1,790 | 1,765 | 1,772 | 1,100 |
| 2007/01/16 | 1,770 | 1,800 | 1,770 | 1,790 | 900 |
| 2007/01/15 | 1,818 | 1,818 | 1,785 | 1,814 | 2,000 |
| 2007/01/12 | 1,780 | 1,818 | 1,758 | 1,818 | 3,300 |
| 2007/01/11 | 1,820 | 1,820 | 1,790 | 1,790 | 600 |
| 2007/01/10 | 1,819 | 1,819 | 1,790 | 1,800 | 1,700 |
| 2007/01/09 | 1,819 | 1,819 | 1,819 | 1,819 | 200 |
| 2007/01/05 | 1,840 | 1,840 | 1,820 | 1,820 | 3,300 |
| 2007/01/04 | 1,860 | 1,860 | 1,840 | 1,840 | 800 |