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
2008/12/30 501 511 501 511 600
2008/12/29 497 497 497 497 200
2008/12/26 477 477 475 477 500
2008/12/25 475 475 475 475 100
2008/12/24 477 481 465 465 2,200
2008/12/22 486 488 476 477 1,800
2008/12/19 500 501 500 501 1,000
2008/12/18 502 520 500 520 800
2008/12/15 561 561 560 560 4,400
2008/12/10 560 561 560 560 600
2008/12/08 567 567 567 567 10,900
2008/12/05 532 549 528 540 11,500
2008/12/04 538 545 528 528 1,100
2008/12/03 550 550 537 537 700
2008/12/02 550 550 540 540 700
2008/12/01 563 563 563 563 5,300
2008/11/28 526 537 526 537 7,500
2008/11/27 481 510 481 501 900
2008/11/26 456 480 455 480 2,700
2008/11/25 473 474 455 455 1,800
2008/11/21 490 490 478 478 1,000
2008/11/20 502 502 491 492 600
2008/11/19 502 502 500 501 1,100
2008/11/18 512 512 500 501 1,000
2008/11/17 498 502 498 502 4,200
2008/11/14 474 481 470 475 2,700
2008/11/13 485 485 440 466 3,700
2008/11/12 495 495 490 490 4,000
2008/11/11 510 510 497 497 4,700
2008/11/10 515 525 500 525 10,400
2008/11/07 561 561 509 510 5,200
2008/11/06 618 618 590 590 6,400
2008/11/05 605 619 601 619 3,700
2008/11/04 630 630 600 601 1,400
2008/10/31 590 630 590 625 2,300
2008/10/30 560 600 560 589 2,700
2008/10/29 559 560 559 560 1,000
2008/10/28 551 551 510 539 5,000
2008/10/27 620 630 550 550 900
2008/10/24 630 630 630 630 300
2008/10/23 555 555 530 530 2,100
2008/10/22 568 568 560 560 1,500
2008/10/21 573 593 573 585 2,000
2008/10/20 573 590 573 590 1,700
2008/10/17 630 630 590 590 5,200
2008/10/16 578 621 578 600 6,300
2008/10/15 556 556 551 551 1,600
2008/10/14 645 645 550 550 3,000
2008/10/10 599 599 550 551 1,600
2008/10/09 595 620 595 600 4,000
2008/10/08 599 600 599 599 2,500
2008/10/07 615 645 600 645 4,200
2008/10/06 699 699 655 655 8,300
2008/10/03 695 712 682 712 1,200
2008/10/02 687 695 687 688 1,400
2008/10/01 680 688 675 688 2,300
2008/09/29 683 686 675 682 4,100
2008/09/26 700 700 682 682 1,900
2008/09/25 710 724 661 700 3,700
2008/09/24 730 740 718 728 4,300
2008/09/22 765 765 726 740 4,500
2008/09/19 762 771 761 765 1,500
2008/09/18 791 791 752 754 1,600
2008/09/17 850 850 800 800 1,500
2008/09/16 800 800 800 800 500
2008/09/12 860 861 851 851 3,800
2008/09/11 851 851 851 851 100
2008/09/09 852 852 852 852 100
2008/09/08 870 870 857 857 200
2008/09/05 924 924 857 857 4,300
2008/09/04 876 925 876 925 900
2008/09/03 868 868 866 866 400
2008/08/29 841 851 841 851 300
2008/08/28 851 853 850 850 1,300
2008/08/27 863 880 851 851 700
2008/08/25 870 870 850 850 300
2008/08/21 870 870 870 870 200
2008/08/20 840 843 840 843 800
2008/08/19 880 880 836 840 2,500
2008/08/18 924 929 880 880 2,700
2008/08/15 881 881 880 880 700
2008/08/14 880 880 880 880 500
2008/08/13 881 885 881 881 500
2008/08/12 900 902 885 885 800
2008/08/11 901 911 901 911 500
2008/08/08 879 900 879 900 800
2008/08/07 922 924 900 900 1,700
2008/08/06 952 952 952 952 4,300
2008/08/05 907 907 907 907 300
2008/08/04 905 905 905 905 500
2008/08/01 903 903 901 901 500
2008/07/30 907 907 900 900 1,400
2008/07/28 933 933 933 933 100
2008/07/25 902 962 902 903 1,600
2008/07/24 900 903 900 903 400
2008/07/23 891 912 891 912 1,200
2008/07/22 930 940 890 890 2,100
2008/07/18 940 940 940 940 100
2008/07/17 970 970 940 940 2,300
2008/07/16 981 981 981 981 300
2008/07/15 985 985 955 971 2,900
2008/07/14 956 970 949 955 1,400
2008/07/11 1,000 1,000 996 996 1,100
2008/07/10 1,036 1,036 1,000 1,000 2,600
2008/07/09 1,044 1,044 1,000 1,020 1,300
2008/07/08 1,132 1,180 1,132 1,132 4,300
2008/07/07 1,098 1,098 1,079 1,079 4,500
2008/07/04 1,006 1,118 1,006 1,078 2,700
2008/07/03 1,019 1,019 1,003 1,003 1,700
2008/07/02 1,050 1,050 1,050 1,050 1,500
2008/07/01 1,019 1,030 1,019 1,030 900
2008/06/30 1,060 1,080 1,030 1,030 900
2008/06/27 1,030 1,059 1,030 1,059 900
2008/06/26 1,145 1,150 1,059 1,059 5,300
2008/06/25 1,090 1,109 1,089 1,091 900
2008/06/24 1,091 1,091 1,088 1,088 800
2008/06/23 1,100 1,121 1,100 1,121 2,200
2008/06/20 1,130 1,130 1,130 1,130 100
2008/06/19 1,111 1,111 1,090 1,090 2,400
2008/06/18 1,152 1,152 1,145 1,149 2,100
2008/06/17 1,143 1,198 1,143 1,198 2,400
2008/06/16 1,144 1,198 1,144 1,198 2,900
2008/06/13 1,190 1,200 1,160 1,179 2,200
2008/06/12 1,190 1,190 1,190 1,190 100
2008/06/11 1,199 1,200 1,150 1,150 2,800
2008/06/10 1,180 1,200 1,180 1,199 900
2008/06/09 1,200 1,200 1,200 1,200 2,200
2008/06/06 1,200 1,200 1,200 1,200 3,200
2008/06/05 1,160 1,170 1,160 1,170 800
2008/06/04 1,103 1,103 1,103 1,103 200
2008/05/29 1,122 1,122 1,122 1,122 100
2008/05/28 1,096 1,116 1,096 1,100 2,000
2008/05/26 1,116 1,116 1,076 1,116 800
2008/05/23 1,150 1,150 1,150 1,150 1,100
2008/05/22 1,150 1,150 1,150 1,150 600
2008/05/21 1,091 1,150 1,091 1,150 600
2008/05/20 1,066 1,091 1,066 1,091 1,300
2008/05/19 1,130 1,150 1,130 1,146 300
2008/05/16 1,130 1,130 1,130 1,130 100
2008/05/15 1,160 1,160 1,100 1,100 4,000
2008/05/14 1,150 1,160 1,150 1,160 3,500
2008/05/13 1,150 1,160 1,150 1,160 500
2008/05/12 1,150 1,150 1,130 1,150 700
2008/05/09 1,160 1,160 1,140 1,150 2,500
2008/05/08 1,155 1,160 1,154 1,160 4,200
2008/05/07 1,061 1,100 1,061 1,100 1,500
2008/05/02 1,061 1,061 1,050 1,060 400
2008/05/01 1,000 1,060 1,000 1,060 2,000
2008/04/30 1,060 1,075 1,060 1,075 200
2008/04/28 1,069 1,069 1,060 1,060 1,000
2008/04/24 1,029 1,029 1,020 1,029 4,500
2008/04/23 1,015 1,065 1,011 1,060 2,700
2008/04/22 1,065 1,065 1,065 1,065 100
2008/04/21 1,065 1,067 1,065 1,065 5,000
2008/04/18 1,048 1,065 1,048 1,065 4,700
2008/04/17 1,076 1,076 1,030 1,052 5,100
2008/04/16 1,082 1,100 1,067 1,067 3,500
2008/04/15 1,080 1,120 1,080 1,100 2,100
2008/04/14 1,090 1,090 1,080 1,080 900
2008/04/11 1,050 1,110 1,050 1,090 2,000
2008/04/10 1,131 1,170 1,050 1,050 700
2008/04/09 1,150 1,173 1,150 1,167 400
2008/04/08 1,090 1,090 1,090 1,090 100
2008/04/07 1,185 1,185 1,185 1,185 3,600
2008/04/04 1,185 1,185 1,185 1,185 200
2008/04/03 1,141 1,148 1,141 1,148 300
2008/04/02 1,124 1,125 1,124 1,125 300
2008/04/01 1,136 1,136 1,136 1,136 100
2008/03/31 1,120 1,139 1,120 1,120 500
2008/03/27 1,199 1,199 1,198 1,198 200
2008/03/26 1,182 1,182 1,182 1,182 200
2008/03/25 1,210 1,215 1,190 1,190 600
2008/03/24 1,120 1,120 1,120 1,120 100
2008/03/21 1,120 1,120 1,120 1,120 100
2008/03/19 1,102 1,102 1,100 1,100 300
2008/03/18 1,100 1,100 1,100 1,100 200
2008/03/17 1,185 1,185 1,095 1,095 1,700
2008/03/14 1,195 1,195 1,195 1,195 2,000
2008/03/13 1,200 1,200 1,190 1,195 500
2008/03/11 1,149 1,150 1,149 1,150 300
2008/03/10 1,160 1,160 1,160 1,160 100
2008/03/07 1,200 1,215 1,170 1,170 1,000
2008/03/06 1,220 1,220 1,200 1,200 3,400
2008/03/05 1,197 1,219 1,197 1,219 700
2008/03/04 1,220 1,220 1,180 1,180 2,100
2008/03/03 1,219 1,219 1,219 1,219 100
2008/02/29 1,219 1,219 1,217 1,217 300
2008/02/28 1,200 1,219 1,200 1,219 600
2008/02/27 1,219 1,219 1,219 1,219 500
2008/02/26 1,219 1,220 1,219 1,219 400
2008/02/25 1,218 1,220 1,218 1,219 500
2008/02/22 1,180 1,199 1,180 1,191 700
2008/02/21 1,200 1,200 1,200 1,200 100
2008/02/20 1,180 1,180 1,180 1,180 100
2008/02/19 1,190 1,190 1,180 1,180 2,300
2008/02/18 1,220 1,220 1,210 1,220 2,300
2008/02/15 1,179 1,180 1,179 1,180 700
2008/02/14 1,160 1,185 1,160 1,179 700
2008/02/13 1,120 1,150 1,120 1,150 1,200
2008/02/12 1,110 1,110 1,110 1,110 100
2008/02/08 1,140 1,140 1,106 1,106 500
2008/02/07 1,108 1,144 1,108 1,140 1,800
2008/02/06 1,180 1,180 1,111 1,122 4,600
2008/02/05 1,165 1,170 1,165 1,170 1,200
2008/02/04 1,130 1,165 1,130 1,165 500
2008/02/01 1,106 1,165 1,106 1,165 500
2008/01/31 1,080 1,090 1,080 1,090 500
2008/01/29 1,090 1,090 1,080 1,080 300
2008/01/28 1,090 1,090 1,090 1,090 300
2008/01/25 1,122 1,162 1,122 1,130 300
2008/01/24 1,062 1,062 1,062 1,062 300
2008/01/23 1,106 1,106 1,060 1,062 1,300
2008/01/18 1,050 1,220 1,047 1,210 2,400
2008/01/16 1,161 1,161 1,000 1,000 6,200
2008/01/15 1,146 1,157 1,145 1,145 1,400
2008/01/11 1,173 1,173 1,130 1,145 1,500
2008/01/10 1,152 1,185 1,152 1,173 400
2008/01/09 1,155 1,165 1,150 1,150 500
2008/01/08 1,207 1,207 1,154 1,154 3,300
2008/01/07 1,153 1,170 1,150 1,150 1,200
2008/01/04 1,110 1,150 1,110 1,150 200

このページの先頭へ