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 |
---|---|---|---|---|---|
2013/12/30 | 830 | 846 | 830 | 846 | 5,800 |
2013/12/27 | 835 | 838 | 831 | 831 | 2,600 |
2013/12/26 | 832 | 835 | 830 | 830 | 2,900 |
2013/12/25 | 830 | 830 | 825 | 825 | 4,000 |
2013/12/24 | 822 | 829 | 822 | 825 | 9,500 |
2013/12/20 | 825 | 830 | 824 | 825 | 3,500 |
2013/12/19 | 830 | 830 | 823 | 825 | 7,300 |
2013/12/18 | 834 | 840 | 831 | 831 | 1,700 |
2013/12/17 | 832 | 835 | 832 | 834 | 700 |
2013/12/16 | 835 | 836 | 830 | 830 | 3,600 |
2013/12/13 | 843 | 843 | 836 | 838 | 16,600 |
2013/12/12 | 841 | 843 | 838 | 843 | 1,700 |
2013/12/11 | 842 | 842 | 841 | 841 | 2,500 |
2013/12/10 | 847 | 847 | 842 | 842 | 2,500 |
2013/12/09 | 840 | 847 | 840 | 847 | 4,300 |
2013/12/06 | 843 | 843 | 837 | 837 | 5,200 |
2013/12/05 | 848 | 848 | 840 | 840 | 6,900 |
2013/12/04 | 852 | 852 | 840 | 848 | 6,000 |
2013/12/03 | 854 | 854 | 842 | 852 | 3,200 |
2013/12/02 | 860 | 860 | 848 | 851 | 11,900 |
2013/11/29 | 840 | 845 | 840 | 844 | 4,300 |
2013/11/28 | 843 | 843 | 836 | 840 | 3,400 |
2013/11/27 | 848 | 848 | 827 | 830 | 11,200 |
2013/11/26 | 849 | 850 | 841 | 848 | 1,700 |
2013/11/25 | 843 | 849 | 841 | 849 | 2,000 |
2013/11/22 | 843 | 845 | 841 | 843 | 4,000 |
2013/11/21 | 840 | 843 | 839 | 840 | 2,100 |
2013/11/20 | 841 | 841 | 839 | 840 | 600 |
2013/11/19 | 841 | 853 | 838 | 838 | 7,700 |
2013/11/18 | 850 | 850 | 837 | 837 | 2,200 |
2013/11/15 | 822 | 830 | 822 | 830 | 4,700 |
2013/11/14 | 822 | 822 | 820 | 820 | 200 |
2013/11/13 | 828 | 828 | 820 | 820 | 300 |
2013/11/12 | 818 | 820 | 815 | 820 | 2,600 |
2013/11/11 | 821 | 828 | 817 | 817 | 900 |
2013/11/08 | 825 | 825 | 817 | 817 | 800 |
2013/11/07 | 820 | 823 | 818 | 818 | 800 |
2013/11/06 | 821 | 821 | 820 | 820 | 500 |
2013/11/05 | 820 | 820 | 812 | 814 | 8,600 |
2013/11/01 | 830 | 830 | 812 | 820 | 8,100 |
2013/10/31 | 828 | 829 | 825 | 829 | 1,300 |
2013/10/30 | 824 | 829 | 823 | 823 | 1,900 |
2013/10/29 | 830 | 830 | 802 | 821 | 8,700 |
2013/10/28 | 870 | 870 | 852 | 852 | 2,400 |
2013/10/25 | 846 | 855 | 846 | 850 | 2,700 |
2013/10/24 | 841 | 849 | 841 | 843 | 2,700 |
2013/10/23 | 847 | 848 | 840 | 841 | 6,700 |
2013/10/22 | 835 | 845 | 832 | 837 | 3,600 |
2013/10/21 | 820 | 850 | 819 | 833 | 3,100 |
2013/10/18 | 817 | 817 | 814 | 817 | 2,000 |
2013/10/17 | 817 | 820 | 790 | 815 | 28,800 |
2013/10/16 | 815 | 821 | 814 | 817 | 4,800 |
2013/10/15 | 822 | 822 | 815 | 815 | 4,900 |
2013/10/11 | 818 | 823 | 810 | 815 | 3,600 |
2013/10/10 | 813 | 818 | 813 | 818 | 600 |
2013/10/09 | 813 | 818 | 812 | 818 | 1,300 |
2013/10/08 | 812 | 812 | 805 | 809 | 1,400 |
2013/10/07 | 822 | 823 | 812 | 812 | 6,700 |
2013/10/04 | 812 | 822 | 812 | 822 | 900 |
2013/10/03 | 820 | 822 | 813 | 822 | 2,700 |
2013/10/02 | 830 | 830 | 819 | 823 | 1,600 |
2013/10/01 | 822 | 831 | 820 | 831 | 1,500 |
2013/09/30 | 822 | 826 | 819 | 826 | 1,600 |
2013/09/27 | 840 | 840 | 827 | 827 | 1,300 |
2013/09/26 | 822 | 835 | 802 | 832 | 3,800 |
2013/09/25 | 840 | 840 | 833 | 835 | 1,200 |
2013/09/24 | 825 | 850 | 825 | 836 | 3,000 |
2013/09/20 | 820 | 827 | 819 | 826 | 3,800 |
2013/09/19 | 815 | 819 | 814 | 817 | 2,000 |
2013/09/18 | 818 | 818 | 810 | 811 | 1,000 |
2013/09/17 | 795 | 822 | 795 | 803 | 10,600 |
2013/09/13 | 815 | 815 | 809 | 810 | 6,100 |
2013/09/12 | 822 | 827 | 816 | 816 | 3,500 |
2013/09/11 | 820 | 822 | 820 | 822 | 500 |
2013/09/10 | 822 | 822 | 812 | 815 | 1,500 |
2013/09/09 | 829 | 829 | 810 | 810 | 2,300 |
2013/09/06 | 822 | 828 | 815 | 815 | 800 |
2013/09/05 | 817 | 822 | 813 | 822 | 7,800 |
2013/09/04 | 830 | 830 | 813 | 816 | 5,500 |
2013/09/03 | 850 | 850 | 802 | 821 | 7,700 |
2013/09/02 | 844 | 850 | 844 | 850 | 300 |
2013/08/30 | 844 | 844 | 844 | 844 | 200 |
2013/08/29 | 843 | 843 | 843 | 843 | 200 |
2013/08/28 | 844 | 844 | 836 | 838 | 1,300 |
2013/08/27 | 850 | 855 | 850 | 855 | 300 |
2013/08/26 | 850 | 852 | 850 | 852 | 1,300 |
2013/08/23 | 860 | 860 | 860 | 860 | 200 |
2013/08/22 | 855 | 855 | 854 | 854 | 500 |
2013/08/21 | 864 | 864 | 853 | 855 | 700 |
2013/08/20 | 862 | 868 | 862 | 863 | 400 |
2013/08/19 | 850 | 860 | 850 | 858 | 4,800 |
2013/08/16 | 881 | 882 | 881 | 882 | 700 |
2013/08/15 | 883 | 883 | 880 | 881 | 1,700 |
2013/08/14 | 882 | 885 | 882 | 883 | 500 |
2013/08/13 | 885 | 885 | 865 | 881 | 2,200 |
2013/08/12 | 891 | 891 | 885 | 885 | 600 |
2013/08/09 | 900 | 901 | 895 | 895 | 500 |
2013/08/08 | 892 | 895 | 892 | 895 | 700 |
2013/08/07 | 905 | 905 | 895 | 895 | 700 |
2013/08/06 | 910 | 920 | 889 | 895 | 3,700 |
2013/08/05 | 904 | 905 | 900 | 900 | 5,500 |
2013/08/02 | 900 | 910 | 900 | 904 | 1,500 |
2013/08/01 | 895 | 900 | 895 | 895 | 2,300 |
2013/07/31 | 892 | 909 | 892 | 900 | 900 |
2013/07/30 | 880 | 892 | 880 | 892 | 500 |
2013/07/29 | 900 | 900 | 880 | 880 | 1,000 |
2013/07/26 | 915 | 915 | 910 | 910 | 300 |
2013/07/25 | 914 | 918 | 910 | 917 | 1,200 |
2013/07/24 | 930 | 930 | 901 | 901 | 1,400 |
2013/07/23 | 886 | 900 | 885 | 900 | 1,100 |
2013/07/22 | 910 | 910 | 895 | 900 | 3,100 |
2013/07/19 | 920 | 920 | 856 | 890 | 5,700 |
2013/07/18 | 939 | 950 | 920 | 920 | 7,900 |
2013/07/17 | 934 | 939 | 926 | 939 | 4,200 |
2013/07/16 | 954 | 954 | 915 | 925 | 2,100 |
2013/07/12 | 910 | 925 | 910 | 910 | 1,000 |
2013/07/11 | 925 | 925 | 910 | 910 | 400 |
2013/07/10 | 920 | 926 | 915 | 926 | 600 |
2013/07/09 | 911 | 920 | 910 | 920 | 800 |
2013/07/08 | 924 | 930 | 909 | 910 | 19,800 |
2013/07/05 | 864 | 880 | 860 | 880 | 2,600 |
2013/07/04 | 865 | 880 | 857 | 857 | 4,200 |
2013/07/03 | 850 | 855 | 848 | 855 | 1,900 |
2013/07/02 | 850 | 854 | 850 | 854 | 1,900 |
2013/07/01 | 851 | 851 | 840 | 840 | 500 |
2013/06/28 | 834 | 848 | 834 | 841 | 1,200 |
2013/06/27 | 839 | 839 | 821 | 821 | 600 |
2013/06/26 | 852 | 853 | 810 | 810 | 6,000 |
2013/06/25 | 831 | 831 | 812 | 812 | 5,600 |
2013/06/24 | 830 | 835 | 812 | 812 | 500 |
2013/06/21 | 808 | 810 | 805 | 810 | 3,300 |
2013/06/20 | 828 | 828 | 807 | 820 | 1,300 |
2013/06/19 | 795 | 829 | 795 | 829 | 6,900 |
2013/06/18 | 826 | 826 | 816 | 816 | 1,000 |
2013/06/17 | 780 | 825 | 780 | 825 | 4,700 |
2013/06/14 | 800 | 825 | 799 | 825 | 1,400 |
2013/06/13 | 808 | 808 | 798 | 799 | 1,600 |
2013/06/12 | 805 | 823 | 802 | 808 | 1,100 |
2013/06/11 | 829 | 861 | 825 | 835 | 1,600 |
2013/06/10 | 790 | 820 | 790 | 809 | 2,100 |
2013/06/07 | 830 | 830 | 710 | 780 | 7,400 |
2013/06/06 | 870 | 870 | 833 | 833 | 3,900 |
2013/06/05 | 850 | 871 | 850 | 860 | 6,600 |
2013/06/04 | 842 | 850 | 835 | 850 | 3,100 |
2013/06/03 | 850 | 877 | 850 | 851 | 6,500 |
2013/05/31 | 946 | 946 | 870 | 881 | 10,200 |
2013/05/30 | 928 | 928 | 916 | 916 | 3,100 |
2013/05/29 | 935 | 953 | 915 | 935 | 3,200 |
2013/05/28 | 910 | 950 | 910 | 935 | 2,800 |
2013/05/27 | 958 | 960 | 911 | 911 | 4,600 |
2013/05/24 | 951 | 980 | 951 | 960 | 3,900 |
2013/05/23 | 997 | 1,000 | 960 | 960 | 7,800 |
2013/05/22 | 1,010 | 1,015 | 990 | 997 | 5,000 |
2013/05/21 | 1,007 | 1,018 | 1,003 | 1,017 | 8,700 |
2013/05/20 | 999 | 1,010 | 995 | 1,008 | 5,600 |
2013/05/17 | 980 | 1,008 | 980 | 999 | 3,000 |
2013/05/16 | 1,000 | 1,010 | 979 | 980 | 10,200 |
2013/05/15 | 1,003 | 1,010 | 1,001 | 1,001 | 5,700 |
2013/05/14 | 1,024 | 1,024 | 1,000 | 1,001 | 4,700 |
2013/05/13 | 1,021 | 1,024 | 1,003 | 1,024 | 4,900 |
2013/05/10 | 1,023 | 1,023 | 1,001 | 1,017 | 5,600 |
2013/05/09 | 1,000 | 1,023 | 1,000 | 1,002 | 3,200 |
2013/05/08 | 1,040 | 1,040 | 999 | 1,000 | 7,800 |
2013/05/07 | 1,000 | 1,000 | 995 | 995 | 5,600 |
2013/05/02 | 999 | 999 | 970 | 981 | 4,600 |
2013/05/01 | 1,000 | 1,014 | 990 | 991 | 4,100 |
2013/04/30 | 1,000 | 1,019 | 1,000 | 1,006 | 5,500 |
2013/04/26 | 1,050 | 1,060 | 1,007 | 1,007 | 17,700 |
2013/04/25 | 1,014 | 1,045 | 1,014 | 1,045 | 13,200 |
2013/04/24 | 1,061 | 1,070 | 1,000 | 1,026 | 26,600 |
2013/04/23 | 1,004 | 1,050 | 996 | 1,050 | 10,400 |
2013/04/22 | 988 | 1,019 | 986 | 1,004 | 12,400 |
2013/04/19 | 964 | 1,010 | 964 | 978 | 6,300 |
2013/04/18 | 979 | 979 | 960 | 964 | 5,000 |
2013/04/17 | 920 | 1,020 | 901 | 981 | 58,800 |
2013/04/16 | 920 | 920 | 920 | 920 | 2,300 |
2013/04/15 | 919 | 925 | 919 | 921 | 3,000 |
2013/04/12 | 920 | 920 | 899 | 918 | 3,400 |
2013/04/11 | 925 | 926 | 920 | 920 | 2,000 |
2013/04/10 | 950 | 950 | 922 | 922 | 4,500 |
2013/04/09 | 925 | 944 | 925 | 944 | 4,600 |
2013/04/08 | 930 | 930 | 902 | 915 | 5,700 |
2013/04/05 | 890 | 898 | 890 | 894 | 4,400 |
2013/04/04 | 870 | 873 | 852 | 873 | 2,700 |
2013/04/03 | 855 | 890 | 852 | 890 | 3,000 |
2013/04/02 | 841 | 880 | 841 | 860 | 4,000 |
2013/04/01 | 908 | 908 | 882 | 882 | 4,600 |
2013/03/29 | 936 | 936 | 901 | 918 | 4,800 |
2013/03/28 | 950 | 955 | 936 | 936 | 4,400 |
2013/03/27 | 936 | 950 | 935 | 950 | 7,500 |
2013/03/26 | 991 | 993 | 973 | 991 | 4,600 |
2013/03/25 | 993 | 993 | 989 | 993 | 3,200 |
2013/03/22 | 988 | 988 | 972 | 982 | 4,900 |
2013/03/21 | 990 | 995 | 980 | 984 | 5,200 |
2013/03/19 | 950 | 998 | 950 | 990 | 6,600 |
2013/03/18 | 950 | 963 | 920 | 959 | 7,900 |
2013/03/15 | 899 | 910 | 899 | 910 | 2,600 |
2013/03/14 | 889 | 899 | 889 | 899 | 1,900 |
2013/03/13 | 900 | 900 | 898 | 900 | 2,200 |
2013/03/12 | 898 | 899 | 898 | 899 | 3,500 |
2013/03/11 | 891 | 898 | 887 | 898 | 7,700 |
2013/03/08 | 888 | 897 | 888 | 892 | 2,400 |
2013/03/07 | 897 | 900 | 890 | 895 | 1,900 |
2013/03/06 | 885 | 895 | 884 | 895 | 3,200 |
2013/03/05 | 880 | 898 | 880 | 883 | 7,600 |
2013/03/04 | 875 | 880 | 875 | 880 | 2,700 |
2013/03/01 | 865 | 872 | 862 | 872 | 2,500 |
2013/02/28 | 858 | 864 | 858 | 864 | 1,800 |
2013/02/27 | 859 | 859 | 851 | 858 | 1,000 |
2013/02/26 | 826 | 858 | 826 | 857 | 2,500 |
2013/02/25 | 846 | 860 | 822 | 828 | 1,700 |
2013/02/22 | 869 | 869 | 843 | 850 | 1,700 |
2013/02/21 | 873 | 873 | 847 | 848 | 2,100 |
2013/02/20 | 834 | 843 | 834 | 843 | 600 |
2013/02/19 | 835 | 835 | 835 | 835 | 700 |
2013/02/18 | 831 | 834 | 825 | 825 | 900 |
2013/02/15 | 829 | 830 | 800 | 810 | 8,000 |
2013/02/14 | 829 | 829 | 829 | 829 | 300 |
2013/02/13 | 850 | 850 | 829 | 829 | 1,500 |
2013/02/12 | 850 | 850 | 837 | 837 | 2,900 |
2013/02/08 | 845 | 848 | 840 | 843 | 1,800 |
2013/02/07 | 850 | 850 | 842 | 845 | 5,200 |
2013/02/06 | 834 | 850 | 834 | 840 | 6,700 |
2013/02/05 | 842 | 842 | 840 | 841 | 9,400 |
2013/02/04 | 841 | 849 | 836 | 841 | 2,400 |
2013/02/01 | 836 | 840 | 822 | 822 | 3,800 |
2013/01/31 | 822 | 835 | 820 | 835 | 4,100 |
2013/01/30 | 816 | 825 | 815 | 816 | 2,100 |
2013/01/29 | 815 | 815 | 815 | 815 | 400 |
2013/01/28 | 805 | 819 | 805 | 815 | 2,700 |
2013/01/25 | 804 | 804 | 789 | 794 | 2,100 |
2013/01/24 | 795 | 805 | 793 | 804 | 1,700 |
2013/01/23 | 803 | 808 | 791 | 791 | 3,700 |
2013/01/22 | 808 | 809 | 803 | 803 | 1,900 |
2013/01/21 | 800 | 818 | 800 | 806 | 1,000 |
2013/01/18 | 796 | 800 | 795 | 798 | 2,200 |
2013/01/17 | 786 | 790 | 785 | 785 | 1,300 |
2013/01/16 | 785 | 786 | 785 | 786 | 1,200 |
2013/01/15 | 807 | 815 | 797 | 798 | 7,500 |
2013/01/11 | 800 | 810 | 800 | 800 | 2,700 |
2013/01/10 | 800 | 800 | 783 | 800 | 3,200 |
2013/01/09 | 800 | 800 | 798 | 800 | 1,400 |
2013/01/08 | 830 | 830 | 800 | 800 | 6,300 |
2013/01/07 | 787 | 810 | 787 | 800 | 4,600 |
2013/01/04 | 775 | 788 | 775 | 787 | 2,000 |