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 |
---|---|---|---|---|---|
2009/12/30 | 525 | 544 | 525 | 540 | 5,400 |
2009/12/29 | 520 | 520 | 510 | 520 | 3,800 |
2009/12/28 | 531 | 531 | 510 | 524 | 800 |
2009/12/25 | 521 | 521 | 512 | 512 | 1,000 |
2009/12/24 | 520 | 521 | 512 | 521 | 900 |
2009/12/22 | 500 | 527 | 500 | 521 | 7,200 |
2009/12/21 | 495 | 519 | 495 | 500 | 5,100 |
2009/12/18 | 478 | 489 | 478 | 489 | 2,500 |
2009/12/17 | 468 | 483 | 468 | 474 | 3,700 |
2009/12/16 | 460 | 472 | 460 | 472 | 1,500 |
2009/12/15 | 476 | 476 | 466 | 467 | 5,000 |
2009/12/14 | 458 | 476 | 458 | 476 | 6,800 |
2009/12/11 | 451 | 454 | 451 | 454 | 1,900 |
2009/12/10 | 454 | 455 | 453 | 455 | 600 |
2009/12/09 | 460 | 460 | 456 | 456 | 500 |
2009/12/08 | 455 | 464 | 454 | 455 | 2,300 |
2009/12/07 | 461 | 465 | 452 | 455 | 17,100 |
2009/12/04 | 475 | 477 | 463 | 472 | 3,400 |
2009/12/03 | 480 | 480 | 464 | 480 | 3,200 |
2009/12/02 | 467 | 480 | 467 | 480 | 11,900 |
2009/12/01 | 477 | 477 | 462 | 462 | 400 |
2009/11/30 | 460 | 479 | 456 | 479 | 2,300 |
2009/11/27 | 461 | 469 | 460 | 469 | 4,100 |
2009/11/26 | 469 | 469 | 461 | 469 | 1,800 |
2009/11/25 | 470 | 470 | 465 | 469 | 2,600 |
2009/11/20 | 465 | 495 | 459 | 477 | 4,500 |
2009/11/19 | 477 | 477 | 465 | 468 | 1,000 |
2009/11/18 | 492 | 492 | 462 | 462 | 400 |
2009/11/17 | 473 | 494 | 473 | 494 | 300 |
2009/11/16 | 469 | 473 | 469 | 473 | 5,600 |
2009/11/13 | 461 | 494 | 461 | 494 | 1,200 |
2009/11/12 | 479 | 482 | 460 | 460 | 3,800 |
2009/11/11 | 480 | 482 | 480 | 482 | 300 |
2009/11/10 | 486 | 487 | 479 | 479 | 2,100 |
2009/11/09 | 486 | 486 | 486 | 486 | 100 |
2009/11/06 | 494 | 495 | 490 | 495 | 4,100 |
2009/11/05 | 509 | 509 | 503 | 503 | 8,200 |
2009/11/04 | 500 | 510 | 500 | 509 | 1,400 |
2009/11/02 | 500 | 500 | 490 | 498 | 900 |
2009/10/30 | 500 | 508 | 500 | 500 | 800 |
2009/10/29 | 496 | 500 | 487 | 500 | 2,400 |
2009/10/28 | 515 | 515 | 476 | 500 | 10,600 |
2009/10/27 | 520 | 527 | 520 | 527 | 1,600 |
2009/10/26 | 519 | 520 | 516 | 520 | 1,600 |
2009/10/23 | 510 | 518 | 510 | 510 | 500 |
2009/10/22 | 506 | 506 | 503 | 503 | 800 |
2009/10/21 | 507 | 515 | 505 | 505 | 1,000 |
2009/10/20 | 515 | 519 | 508 | 508 | 900 |
2009/10/19 | 505 | 515 | 505 | 515 | 700 |
2009/10/16 | 522 | 522 | 505 | 505 | 2,700 |
2009/10/15 | 514 | 515 | 514 | 514 | 4,400 |
2009/10/14 | 508 | 520 | 508 | 514 | 1,900 |
2009/10/13 | 503 | 525 | 503 | 525 | 5,600 |
2009/10/09 | 512 | 521 | 511 | 521 | 1,300 |
2009/10/08 | 512 | 512 | 512 | 512 | 100 |
2009/10/07 | 524 | 524 | 512 | 512 | 300 |
2009/10/06 | 523 | 523 | 523 | 523 | 800 |
2009/10/05 | 519 | 528 | 519 | 524 | 9,400 |
2009/10/02 | 502 | 519 | 502 | 519 | 2,600 |
2009/10/01 | 510 | 510 | 505 | 505 | 1,300 |
2009/09/30 | 500 | 501 | 495 | 500 | 3,400 |
2009/09/29 | 509 | 509 | 502 | 502 | 500 |
2009/09/28 | 511 | 520 | 510 | 510 | 1,800 |
2009/09/25 | 510 | 520 | 510 | 520 | 1,500 |
2009/09/24 | 520 | 520 | 512 | 520 | 800 |
2009/09/18 | 515 | 520 | 515 | 520 | 800 |
2009/09/17 | 505 | 520 | 505 | 510 | 3,300 |
2009/09/16 | 522 | 522 | 505 | 515 | 7,400 |
2009/09/15 | 530 | 530 | 520 | 520 | 7,300 |
2009/09/14 | 526 | 535 | 525 | 525 | 2,700 |
2009/09/11 | 532 | 540 | 526 | 526 | 5,000 |
2009/09/10 | 527 | 542 | 524 | 528 | 2,600 |
2009/09/09 | 524 | 534 | 524 | 525 | 6,000 |
2009/09/08 | 554 | 560 | 554 | 554 | 3,100 |
2009/09/07 | 558 | 558 | 551 | 551 | 7,700 |
2009/09/04 | 564 | 568 | 545 | 568 | 4,600 |
2009/09/03 | 569 | 569 | 560 | 565 | 4,000 |
2009/09/02 | 578 | 578 | 562 | 575 | 6,100 |
2009/09/01 | 555 | 570 | 554 | 570 | 3,800 |
2009/08/31 | 564 | 564 | 551 | 556 | 2,400 |
2009/08/28 | 554 | 560 | 553 | 559 | 1,800 |
2009/08/27 | 551 | 558 | 548 | 558 | 3,900 |
2009/08/26 | 552 | 560 | 550 | 560 | 2,300 |
2009/08/25 | 560 | 570 | 551 | 555 | 5,000 |
2009/08/24 | 553 | 564 | 550 | 561 | 3,900 |
2009/08/21 | 570 | 570 | 550 | 550 | 5,000 |
2009/08/20 | 564 | 570 | 560 | 570 | 3,800 |
2009/08/19 | 570 | 580 | 570 | 580 | 3,600 |
2009/08/18 | 582 | 582 | 565 | 570 | 5,200 |
2009/08/17 | 609 | 609 | 585 | 590 | 9,300 |
2009/08/14 | 574 | 600 | 574 | 599 | 12,600 |
2009/08/13 | 579 | 579 | 560 | 574 | 4,600 |
2009/08/12 | 560 | 580 | 555 | 574 | 5,800 |
2009/08/11 | 560 | 569 | 555 | 560 | 10,100 |
2009/08/10 | 550 | 560 | 536 | 560 | 7,900 |
2009/08/07 | 531 | 541 | 526 | 540 | 6,800 |
2009/08/06 | 531 | 540 | 523 | 540 | 18,400 |
2009/08/05 | 562 | 564 | 546 | 551 | 15,300 |
2009/08/04 | 571 | 588 | 545 | 554 | 27,700 |
2009/08/03 | 517 | 535 | 517 | 531 | 13,600 |
2009/07/31 | 539 | 539 | 508 | 512 | 15,800 |
2009/07/30 | 501 | 560 | 501 | 549 | 15,100 |
2009/07/29 | 495 | 500 | 494 | 496 | 5,400 |
2009/07/28 | 499 | 505 | 491 | 505 | 4,800 |
2009/07/27 | 501 | 507 | 499 | 501 | 6,400 |
2009/07/24 | 498 | 501 | 495 | 499 | 7,000 |
2009/07/23 | 499 | 501 | 497 | 500 | 5,400 |
2009/07/22 | 496 | 503 | 496 | 501 | 2,400 |
2009/07/21 | 501 | 501 | 494 | 495 | 1,600 |
2009/07/17 | 488 | 501 | 487 | 500 | 2,100 |
2009/07/16 | 488 | 500 | 485 | 487 | 5,500 |
2009/07/15 | 500 | 500 | 485 | 488 | 5,600 |
2009/07/14 | 493 | 500 | 490 | 500 | 3,400 |
2009/07/13 | 505 | 505 | 491 | 491 | 1,600 |
2009/07/10 | 506 | 521 | 506 | 506 | 1,900 |
2009/07/09 | 520 | 521 | 503 | 503 | 9,100 |
2009/07/08 | 560 | 560 | 520 | 520 | 3,000 |
2009/07/07 | 570 | 580 | 552 | 561 | 1,800 |
2009/07/06 | 599 | 608 | 570 | 570 | 8,000 |
2009/07/03 | 581 | 599 | 571 | 599 | 1,300 |
2009/07/02 | 590 | 590 | 580 | 580 | 2,500 |
2009/07/01 | 603 | 603 | 568 | 588 | 2,100 |
2009/06/30 | 562 | 583 | 562 | 583 | 800 |
2009/06/29 | 571 | 575 | 565 | 565 | 2,100 |
2009/06/26 | 561 | 569 | 560 | 560 | 3,200 |
2009/06/25 | 545 | 570 | 545 | 570 | 600 |
2009/06/24 | 530 | 570 | 530 | 543 | 1,600 |
2009/06/23 | 582 | 592 | 560 | 560 | 6,300 |
2009/06/22 | 547 | 555 | 536 | 555 | 1,300 |
2009/06/19 | 541 | 541 | 514 | 530 | 4,800 |
2009/06/18 | 570 | 570 | 550 | 550 | 800 |
2009/06/17 | 569 | 569 | 550 | 567 | 3,500 |
2009/06/16 | 593 | 600 | 566 | 569 | 6,300 |
2009/06/15 | 630 | 630 | 602 | 602 | 4,500 |
2009/06/12 | 603 | 630 | 603 | 630 | 2,100 |
2009/06/11 | 611 | 621 | 592 | 602 | 5,800 |
2009/06/10 | 600 | 610 | 587 | 610 | 6,100 |
2009/06/09 | 621 | 645 | 600 | 601 | 16,600 |
2009/06/08 | 619 | 660 | 609 | 619 | 28,200 |
2009/06/05 | 580 | 590 | 570 | 590 | 9,900 |
2009/06/04 | 511 | 590 | 497 | 559 | 7,800 |
2009/06/03 | 488 | 501 | 485 | 501 | 4,900 |
2009/06/02 | 480 | 481 | 480 | 480 | 1,500 |
2009/06/01 | 471 | 480 | 470 | 480 | 1,800 |
2009/05/29 | 470 | 470 | 463 | 470 | 1,400 |
2009/05/28 | 465 | 480 | 465 | 470 | 1,600 |
2009/05/27 | 475 | 475 | 474 | 475 | 2,500 |
2009/05/26 | 479 | 479 | 475 | 475 | 400 |
2009/05/25 | 465 | 469 | 451 | 469 | 1,200 |
2009/05/22 | 470 | 470 | 450 | 450 | 1,900 |
2009/05/21 | 455 | 455 | 455 | 455 | 500 |
2009/05/20 | 470 | 473 | 470 | 473 | 600 |
2009/05/19 | 450 | 470 | 448 | 470 | 3,800 |
2009/05/18 | 460 | 470 | 448 | 448 | 4,800 |
2009/05/15 | 430 | 439 | 430 | 439 | 2,400 |
2009/05/14 | 436 | 438 | 428 | 428 | 3,100 |
2009/05/13 | 427 | 437 | 427 | 437 | 1,200 |
2009/05/12 | 427 | 427 | 425 | 425 | 1,300 |
2009/05/11 | 426 | 428 | 425 | 427 | 1,100 |
2009/05/08 | 422 | 422 | 413 | 420 | 8,700 |
2009/05/07 | 410 | 418 | 410 | 412 | 10,900 |
2009/05/01 | 403 | 411 | 402 | 410 | 7,200 |
2009/04/30 | 400 | 403 | 399 | 402 | 1,900 |
2009/04/28 | 392 | 400 | 385 | 392 | 7,800 |
2009/04/27 | 400 | 407 | 400 | 400 | 6,600 |
2009/04/24 | 400 | 424 | 382 | 423 | 12,000 |
2009/04/23 | 386 | 392 | 380 | 381 | 9,700 |
2009/04/22 | 410 | 410 | 380 | 386 | 10,600 |
2009/04/21 | 400 | 400 | 395 | 400 | 6,900 |
2009/04/20 | 405 | 410 | 405 | 405 | 3,400 |
2009/04/17 | 406 | 408 | 401 | 405 | 5,000 |
2009/04/16 | 429 | 429 | 408 | 408 | 7,400 |
2009/04/15 | 418 | 425 | 416 | 425 | 3,200 |
2009/04/14 | 415 | 420 | 411 | 416 | 4,300 |
2009/04/13 | 408 | 415 | 405 | 410 | 10,300 |
2009/04/10 | 433 | 433 | 408 | 410 | 7,500 |
2009/04/09 | 415 | 432 | 411 | 432 | 4,900 |
2009/04/08 | 415 | 419 | 412 | 419 | 800 |
2009/04/07 | 422 | 422 | 408 | 408 | 18,300 |
2009/04/06 | 425 | 432 | 425 | 426 | 13,200 |
2009/04/03 | 416 | 429 | 411 | 425 | 9,100 |
2009/04/02 | 399 | 410 | 399 | 408 | 7,700 |
2009/04/01 | 412 | 412 | 395 | 408 | 15,000 |
2009/03/31 | 412 | 415 | 412 | 415 | 1,600 |
2009/03/30 | 422 | 425 | 414 | 415 | 4,000 |
2009/03/27 | 417 | 423 | 415 | 421 | 4,400 |
2009/03/26 | 408 | 422 | 408 | 412 | 5,800 |
2009/03/25 | 437 | 460 | 432 | 460 | 4,200 |
2009/03/24 | 448 | 450 | 431 | 432 | 2,100 |
2009/03/23 | 441 | 441 | 425 | 426 | 8,300 |
2009/03/19 | 445 | 445 | 435 | 436 | 2,200 |
2009/03/18 | 442 | 442 | 440 | 440 | 200 |
2009/03/17 | 410 | 439 | 410 | 439 | 1,100 |
2009/03/16 | 410 | 414 | 410 | 411 | 4,300 |
2009/03/13 | 398 | 403 | 397 | 398 | 7,200 |
2009/03/12 | 394 | 399 | 394 | 397 | 700 |
2009/03/11 | 409 | 414 | 394 | 394 | 4,100 |
2009/03/10 | 399 | 399 | 398 | 399 | 700 |
2009/03/09 | 401 | 401 | 398 | 399 | 2,800 |
2009/03/06 | 402 | 410 | 400 | 400 | 4,000 |
2009/03/05 | 414 | 414 | 405 | 412 | 15,300 |
2009/03/04 | 405 | 412 | 399 | 412 | 1,400 |
2009/03/03 | 401 | 403 | 395 | 403 | 4,400 |
2009/03/02 | 413 | 413 | 398 | 410 | 1,800 |
2009/02/27 | 417 | 417 | 406 | 412 | 12,500 |
2009/02/26 | 415 | 415 | 410 | 412 | 1,600 |
2009/02/25 | 420 | 425 | 400 | 420 | 5,000 |
2009/02/24 | 436 | 436 | 410 | 415 | 3,600 |
2009/02/23 | 439 | 439 | 434 | 434 | 300 |
2009/02/19 | 432 | 452 | 432 | 452 | 400 |
2009/02/18 | 426 | 437 | 426 | 432 | 400 |
2009/02/17 | 425 | 429 | 419 | 429 | 400 |
2009/02/16 | 425 | 425 | 420 | 424 | 1,800 |
2009/02/13 | 425 | 440 | 420 | 430 | 17,800 |
2009/02/12 | 425 | 425 | 421 | 424 | 1,400 |
2009/02/10 | 465 | 465 | 465 | 465 | 100 |
2009/02/09 | 432 | 442 | 432 | 438 | 800 |
2009/02/06 | 458 | 465 | 458 | 458 | 1,600 |
2009/02/05 | 452 | 463 | 449 | 458 | 12,600 |
2009/02/04 | 425 | 449 | 425 | 449 | 900 |
2009/02/03 | 420 | 425 | 420 | 425 | 700 |
2009/02/02 | 437 | 437 | 413 | 413 | 3,700 |
2009/01/30 | 437 | 439 | 431 | 436 | 5,100 |
2009/01/29 | 460 | 465 | 442 | 442 | 7,100 |
2009/01/28 | 475 | 475 | 450 | 465 | 2,600 |
2009/01/27 | 473 | 473 | 468 | 468 | 200 |
2009/01/26 | 478 | 478 | 470 | 473 | 1,200 |
2009/01/22 | 494 | 494 | 484 | 484 | 1,700 |
2009/01/21 | 494 | 494 | 493 | 493 | 200 |
2009/01/20 | 521 | 521 | 494 | 494 | 3,500 |
2009/01/19 | 526 | 526 | 520 | 520 | 400 |
2009/01/15 | 532 | 533 | 526 | 526 | 5,500 |
2009/01/14 | 531 | 531 | 531 | 531 | 100 |
2009/01/13 | 540 | 540 | 530 | 530 | 500 |
2009/01/09 | 532 | 532 | 532 | 532 | 900 |
2009/01/08 | 537 | 560 | 537 | 560 | 300 |
2009/01/07 | 517 | 537 | 517 | 537 | 400 |
2009/01/06 | 574 | 574 | 525 | 525 | 6,800 |
2009/01/05 | 521 | 554 | 515 | 554 | 3,900 |