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 |
---|---|---|---|---|---|
2011/12/30 | 585 | 585 | 577 | 577 | 700 |
2011/12/29 | 571 | 586 | 570 | 586 | 1,700 |
2011/12/28 | 569 | 570 | 569 | 570 | 800 |
2011/12/27 | 568 | 568 | 565 | 565 | 700 |
2011/12/26 | 563 | 568 | 561 | 568 | 1,100 |
2011/12/22 | 561 | 561 | 561 | 561 | 800 |
2011/12/21 | 560 | 560 | 560 | 560 | 200 |
2011/12/20 | 561 | 561 | 561 | 561 | 100 |
2011/12/19 | 568 | 568 | 557 | 557 | 700 |
2011/12/16 | 564 | 568 | 564 | 568 | 300 |
2011/12/15 | 567 | 567 | 566 | 566 | 3,300 |
2011/12/14 | 564 | 570 | 564 | 570 | 1,000 |
2011/12/13 | 556 | 564 | 556 | 564 | 600 |
2011/12/12 | 555 | 558 | 555 | 555 | 1,000 |
2011/12/09 | 554 | 554 | 552 | 552 | 1,500 |
2011/12/08 | 563 | 563 | 556 | 556 | 3,400 |
2011/12/07 | 562 | 563 | 559 | 563 | 1,500 |
2011/12/06 | 557 | 565 | 557 | 563 | 1,400 |
2011/12/05 | 577 | 577 | 565 | 565 | 18,800 |
2011/12/02 | 566 | 571 | 563 | 570 | 7,200 |
2011/12/01 | 576 | 576 | 554 | 556 | 8,700 |
2011/11/30 | 558 | 560 | 556 | 557 | 2,600 |
2011/11/29 | 559 | 560 | 551 | 554 | 2,200 |
2011/11/28 | 556 | 558 | 556 | 558 | 500 |
2011/11/25 | 550 | 550 | 550 | 550 | 400 |
2011/11/24 | 551 | 551 | 550 | 551 | 5,200 |
2011/11/22 | 551 | 551 | 551 | 551 | 500 |
2011/11/21 | 559 | 559 | 559 | 559 | 200 |
2011/11/18 | 555 | 559 | 554 | 559 | 400 |
2011/11/17 | 559 | 559 | 559 | 559 | 300 |
2011/11/16 | 560 | 564 | 560 | 564 | 400 |
2011/11/15 | 568 | 570 | 560 | 564 | 3,300 |
2011/11/14 | 569 | 569 | 565 | 568 | 300 |
2011/11/11 | 571 | 571 | 560 | 569 | 300 |
2011/11/10 | 554 | 570 | 554 | 570 | 700 |
2011/11/09 | 555 | 555 | 555 | 555 | 1,500 |
2011/11/08 | 590 | 590 | 565 | 565 | 3,100 |
2011/11/07 | 582 | 590 | 582 | 590 | 9,500 |
2011/11/04 | 574 | 582 | 573 | 582 | 400 |
2011/11/02 | 585 | 585 | 575 | 577 | 1,000 |
2011/11/01 | 581 | 590 | 575 | 590 | 700 |
2011/10/31 | 585 | 590 | 584 | 590 | 500 |
2011/10/28 | 590 | 590 | 585 | 585 | 200 |
2011/10/27 | 580 | 580 | 580 | 580 | 200 |
2011/10/26 | 560 | 570 | 559 | 570 | 1,900 |
2011/10/25 | 560 | 560 | 559 | 560 | 3,200 |
2011/10/24 | 0 | 0 | 0 | 580 | 0 |
2011/10/21 | 590 | 591 | 580 | 580 | 700 |
2011/10/20 | 0 | 0 | 0 | 585 | 0 |
2011/10/19 | 585 | 585 | 585 | 585 | 100 |
2011/10/18 | 615 | 615 | 600 | 600 | 500 |
2011/10/17 | 0 | 0 | 0 | 615 | 0 |
2011/10/14 | 615 | 615 | 615 | 615 | 2,900 |
2011/10/13 | 595 | 615 | 595 | 615 | 800 |
2011/10/12 | 590 | 595 | 590 | 595 | 600 |
2011/10/11 | 594 | 594 | 594 | 594 | 100 |
2011/10/07 | 591 | 591 | 591 | 591 | 100 |
2011/10/06 | 567 | 610 | 564 | 571 | 1,100 |
2011/10/05 | 599 | 600 | 570 | 570 | 6,900 |
2011/10/04 | 590 | 599 | 572 | 599 | 2,400 |
2011/10/03 | 582 | 600 | 582 | 590 | 1,900 |
2011/09/30 | 576 | 576 | 576 | 576 | 200 |
2011/09/29 | 570 | 575 | 570 | 571 | 700 |
2011/09/28 | 575 | 575 | 555 | 565 | 1,700 |
2011/09/27 | 566 | 575 | 566 | 575 | 900 |
2011/09/26 | 581 | 581 | 560 | 569 | 900 |
2011/09/22 | 588 | 588 | 587 | 587 | 1,400 |
2011/09/21 | 600 | 600 | 600 | 600 | 600 |
2011/09/20 | 599 | 599 | 589 | 589 | 200 |
2011/09/16 | 599 | 599 | 599 | 599 | 2,500 |
2011/09/15 | 589 | 589 | 589 | 589 | 700 |
2011/09/14 | 604 | 604 | 587 | 587 | 400 |
2011/09/13 | 0 | 0 | 0 | 594 | 0 |
2011/09/12 | 609 | 609 | 594 | 594 | 600 |
2011/09/09 | 0 | 0 | 0 | 589 | 0 |
2011/09/08 | 589 | 589 | 589 | 589 | 100 |
2011/09/07 | 578 | 583 | 578 | 583 | 300 |
2011/09/06 | 584 | 592 | 578 | 578 | 3,900 |
2011/09/05 | 617 | 617 | 602 | 612 | 6,600 |
2011/09/02 | 607 | 617 | 606 | 617 | 1,000 |
2011/09/01 | 605 | 606 | 605 | 606 | 1,300 |
2011/08/31 | 600 | 605 | 600 | 605 | 200 |
2011/08/30 | 586 | 599 | 586 | 599 | 1,300 |
2011/08/29 | 578 | 578 | 576 | 576 | 1,000 |
2011/08/26 | 573 | 576 | 573 | 576 | 300 |
2011/08/25 | 577 | 577 | 577 | 577 | 100 |
2011/08/24 | 587 | 590 | 577 | 577 | 900 |
2011/08/23 | 584 | 585 | 584 | 585 | 200 |
2011/08/22 | 570 | 585 | 570 | 585 | 700 |
2011/08/19 | 576 | 580 | 576 | 580 | 500 |
2011/08/18 | 578 | 578 | 578 | 578 | 500 |
2011/08/17 | 605 | 605 | 579 | 579 | 6,600 |
2011/08/16 | 608 | 608 | 584 | 607 | 4,600 |
2011/08/15 | 612 | 613 | 612 | 612 | 3,100 |
2011/08/12 | 600 | 612 | 600 | 612 | 200 |
2011/08/11 | 568 | 600 | 568 | 600 | 1,900 |
2011/08/10 | 591 | 595 | 590 | 590 | 3,600 |
2011/08/09 | 578 | 590 | 570 | 590 | 1,200 |
2011/08/08 | 605 | 612 | 602 | 605 | 3,200 |
2011/08/05 | 657 | 657 | 630 | 635 | 7,700 |
2011/08/04 | 637 | 657 | 637 | 657 | 1,600 |
2011/08/03 | 637 | 640 | 633 | 637 | 2,200 |
2011/08/02 | 645 | 648 | 631 | 638 | 2,200 |
2011/08/01 | 645 | 648 | 645 | 645 | 2,100 |
2011/07/29 | 639 | 648 | 639 | 648 | 600 |
2011/07/28 | 645 | 645 | 641 | 641 | 900 |
2011/07/27 | 668 | 668 | 648 | 648 | 3,300 |
2011/07/26 | 652 | 659 | 652 | 658 | 900 |
2011/07/25 | 663 | 663 | 660 | 660 | 1,000 |
2011/07/22 | 663 | 663 | 663 | 663 | 100 |
2011/07/21 | 0 | 0 | 0 | 660 | 0 |
2011/07/20 | 653 | 660 | 653 | 660 | 600 |
2011/07/19 | 0 | 0 | 0 | 663 | 0 |
2011/07/15 | 663 | 663 | 663 | 663 | 3,600 |
2011/07/14 | 675 | 675 | 663 | 663 | 2,400 |
2011/07/13 | 683 | 683 | 680 | 680 | 1,600 |
2011/07/12 | 687 | 699 | 684 | 684 | 400 |
2011/07/11 | 705 | 705 | 685 | 685 | 4,300 |
2011/07/08 | 680 | 688 | 680 | 683 | 2,100 |
2011/07/07 | 688 | 696 | 680 | 680 | 2,400 |
2011/07/06 | 690 | 690 | 680 | 680 | 5,700 |
2011/07/05 | 681 | 690 | 681 | 683 | 4,800 |
2011/07/04 | 677 | 680 | 677 | 680 | 3,400 |
2011/07/01 | 678 | 678 | 677 | 677 | 1,800 |
2011/06/30 | 678 | 678 | 676 | 676 | 300 |
2011/06/29 | 682 | 682 | 668 | 678 | 8,200 |
2011/06/28 | 634 | 650 | 634 | 650 | 2,800 |
2011/06/27 | 625 | 635 | 623 | 625 | 1,600 |
2011/06/24 | 633 | 633 | 633 | 633 | 100 |
2011/06/23 | 630 | 630 | 625 | 625 | 5,600 |
2011/06/22 | 626 | 627 | 624 | 626 | 1,000 |
2011/06/21 | 626 | 626 | 626 | 626 | 100 |
2011/06/20 | 631 | 631 | 627 | 627 | 1,000 |
2011/06/17 | 640 | 640 | 631 | 631 | 1,300 |
2011/06/16 | 645 | 645 | 637 | 637 | 2,700 |
2011/06/15 | 637 | 645 | 636 | 642 | 4,400 |
2011/06/14 | 645 | 645 | 627 | 635 | 4,400 |
2011/06/13 | 650 | 660 | 650 | 651 | 5,100 |
2011/06/10 | 685 | 685 | 685 | 685 | 100 |
2011/06/09 | 690 | 690 | 690 | 690 | 300 |
2011/06/08 | 695 | 695 | 695 | 695 | 200 |
2011/06/07 | 695 | 695 | 690 | 690 | 4,300 |
2011/06/06 | 670 | 681 | 670 | 675 | 3,000 |
2011/06/03 | 676 | 676 | 670 | 670 | 400 |
2011/06/02 | 667 | 672 | 667 | 672 | 600 |
2011/06/01 | 667 | 670 | 665 | 666 | 1,400 |
2011/05/31 | 680 | 681 | 665 | 671 | 1,200 |
2011/05/30 | 688 | 688 | 675 | 682 | 1,500 |
2011/05/27 | 650 | 670 | 650 | 665 | 7,800 |
2011/05/26 | 646 | 652 | 632 | 650 | 700 |
2011/05/25 | 635 | 635 | 630 | 630 | 300 |
2011/05/24 | 653 | 653 | 653 | 653 | 200 |
2011/05/23 | 621 | 640 | 621 | 630 | 400 |
2011/05/20 | 619 | 658 | 619 | 658 | 200 |
2011/05/19 | 650 | 650 | 640 | 640 | 3,400 |
2011/05/18 | 649 | 649 | 649 | 649 | 200 |
2011/05/17 | 630 | 630 | 629 | 629 | 600 |
2011/05/16 | 629 | 629 | 628 | 629 | 2,300 |
2011/05/13 | 649 | 649 | 642 | 642 | 2,800 |
2011/05/12 | 647 | 650 | 647 | 649 | 2,400 |
2011/05/11 | 639 | 649 | 639 | 649 | 200 |
2011/05/10 | 0 | 0 | 0 | 639 | 0 |
2011/05/09 | 636 | 640 | 636 | 639 | 8,100 |
2011/05/06 | 655 | 658 | 655 | 655 | 4,900 |
2011/05/02 | 649 | 655 | 649 | 655 | 600 |
2011/04/28 | 651 | 651 | 633 | 640 | 5,000 |
2011/04/27 | 641 | 655 | 641 | 655 | 1,300 |
2011/04/26 | 648 | 648 | 640 | 640 | 200 |
2011/04/25 | 650 | 653 | 638 | 653 | 900 |
2011/04/22 | 655 | 655 | 638 | 650 | 2,300 |
2011/04/21 | 659 | 659 | 656 | 656 | 400 |
2011/04/20 | 648 | 664 | 648 | 655 | 2,100 |
2011/04/19 | 658 | 658 | 655 | 655 | 800 |
2011/04/18 | 670 | 670 | 658 | 658 | 500 |
2011/04/15 | 674 | 674 | 665 | 665 | 2,400 |
2011/04/14 | 655 | 674 | 652 | 674 | 1,100 |
2011/04/13 | 656 | 665 | 652 | 665 | 5,800 |
2011/04/12 | 664 | 665 | 664 | 665 | 1,100 |
2011/04/11 | 666 | 674 | 666 | 670 | 500 |
2011/04/08 | 664 | 668 | 664 | 668 | 1,500 |
2011/04/07 | 658 | 677 | 658 | 677 | 300 |
2011/04/06 | 679 | 679 | 659 | 678 | 1,800 |
2011/04/05 | 697 | 697 | 681 | 681 | 7,500 |
2011/04/04 | 694 | 710 | 694 | 697 | 4,300 |
2011/04/01 | 690 | 695 | 685 | 693 | 1,200 |
2011/03/31 | 677 | 690 | 676 | 690 | 1,900 |
2011/03/30 | 671 | 685 | 669 | 683 | 2,500 |
2011/03/29 | 667 | 676 | 666 | 676 | 3,100 |
2011/03/28 | 705 | 705 | 695 | 698 | 3,300 |
2011/03/25 | 700 | 710 | 681 | 695 | 3,000 |
2011/03/24 | 707 | 713 | 680 | 680 | 5,600 |
2011/03/23 | 720 | 720 | 700 | 708 | 1,300 |
2011/03/22 | 708 | 720 | 685 | 704 | 2,700 |
2011/03/18 | 645 | 655 | 640 | 648 | 5,900 |
2011/03/17 | 576 | 627 | 571 | 625 | 2,800 |
2011/03/16 | 551 | 615 | 551 | 586 | 7,300 |
2011/03/15 | 671 | 671 | 571 | 571 | 9,700 |
2011/03/14 | 657 | 715 | 642 | 671 | 4,900 |
2011/03/11 | 791 | 796 | 791 | 792 | 1,000 |
2011/03/10 | 813 | 813 | 790 | 790 | 1,800 |
2011/03/09 | 808 | 814 | 808 | 812 | 800 |
2011/03/08 | 800 | 808 | 798 | 808 | 1,100 |
2011/03/07 | 809 | 815 | 809 | 809 | 6,700 |
2011/03/04 | 800 | 809 | 800 | 809 | 2,300 |
2011/03/03 | 791 | 800 | 790 | 800 | 1,300 |
2011/03/02 | 780 | 801 | 780 | 791 | 5,200 |
2011/03/01 | 813 | 813 | 800 | 809 | 1,200 |
2011/02/28 | 815 | 815 | 789 | 790 | 3,400 |
2011/02/25 | 780 | 800 | 780 | 800 | 1,800 |
2011/02/24 | 774 | 794 | 774 | 780 | 1,900 |
2011/02/23 | 783 | 783 | 770 | 774 | 2,000 |
2011/02/22 | 790 | 805 | 783 | 783 | 5,600 |
2011/02/21 | 815 | 815 | 805 | 805 | 1,800 |
2011/02/18 | 824 | 824 | 795 | 810 | 2,000 |
2011/02/17 | 826 | 826 | 815 | 822 | 3,500 |
2011/02/16 | 805 | 825 | 805 | 818 | 3,100 |
2011/02/15 | 793 | 798 | 793 | 797 | 3,000 |
2011/02/14 | 785 | 793 | 782 | 793 | 2,000 |
2011/02/10 | 778 | 787 | 777 | 787 | 900 |
2011/02/09 | 790 | 790 | 780 | 780 | 1,200 |
2011/02/08 | 800 | 800 | 779 | 779 | 7,500 |
2011/02/07 | 780 | 785 | 778 | 785 | 8,300 |
2011/02/04 | 772 | 777 | 772 | 775 | 2,300 |
2011/02/03 | 770 | 770 | 763 | 769 | 1,500 |
2011/02/02 | 762 | 763 | 762 | 763 | 1,800 |
2011/02/01 | 757 | 770 | 750 | 750 | 1,300 |
2011/01/31 | 757 | 757 | 757 | 757 | 2,300 |
2011/01/28 | 770 | 770 | 758 | 760 | 5,000 |
2011/01/27 | 735 | 745 | 735 | 745 | 500 |
2011/01/26 | 749 | 749 | 735 | 735 | 800 |
2011/01/25 | 741 | 743 | 741 | 743 | 200 |
2011/01/24 | 754 | 754 | 730 | 731 | 2,100 |
2011/01/21 | 755 | 755 | 715 | 730 | 2,800 |
2011/01/20 | 760 | 765 | 755 | 758 | 2,200 |
2011/01/19 | 760 | 765 | 760 | 765 | 2,300 |
2011/01/18 | 760 | 760 | 755 | 758 | 900 |
2011/01/17 | 761 | 765 | 760 | 760 | 3,500 |
2011/01/14 | 770 | 776 | 757 | 765 | 8,900 |
2011/01/13 | 765 | 777 | 765 | 765 | 1,400 |
2011/01/12 | 770 | 771 | 769 | 770 | 2,900 |
2011/01/11 | 760 | 785 | 745 | 755 | 11,100 |
2011/01/07 | 744 | 760 | 744 | 760 | 4,600 |
2011/01/06 | 770 | 770 | 730 | 735 | 12,000 |
2011/01/05 | 730 | 740 | 729 | 737 | 3,100 |
2011/01/04 | 704 | 723 | 704 | 723 | 2,500 |