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 |
---|---|---|---|---|---|
2014/12/30 | 810 | 818 | 810 | 818 | 3,200 |
2014/12/29 | 805 | 810 | 804 | 808 | 2,600 |
2014/12/26 | 802 | 803 | 801 | 803 | 3,200 |
2014/12/25 | 801 | 802 | 800 | 802 | 2,100 |
2014/12/24 | 804 | 804 | 801 | 802 | 2,200 |
2014/12/22 | 801 | 804 | 801 | 804 | 4,100 |
2014/12/19 | 800 | 806 | 800 | 805 | 6,600 |
2014/12/18 | 807 | 807 | 804 | 804 | 1,700 |
2014/12/17 | 806 | 808 | 805 | 808 | 1,400 |
2014/12/16 | 806 | 808 | 805 | 806 | 2,800 |
2014/12/15 | 810 | 817 | 806 | 807 | 6,500 |
2014/12/12 | 810 | 811 | 810 | 811 | 500 |
2014/12/11 | 808 | 819 | 808 | 819 | 1,200 |
2014/12/10 | 814 | 814 | 808 | 810 | 2,600 |
2014/12/09 | 814 | 815 | 809 | 814 | 1,600 |
2014/12/08 | 814 | 815 | 809 | 809 | 3,800 |
2014/12/05 | 815 | 815 | 812 | 814 | 8,500 |
2014/12/04 | 819 | 819 | 809 | 815 | 6,200 |
2014/12/03 | 815 | 819 | 813 | 813 | 4,000 |
2014/12/02 | 816 | 818 | 814 | 814 | 2,200 |
2014/12/01 | 824 | 824 | 815 | 819 | 3,600 |
2014/11/28 | 815 | 818 | 815 | 818 | 8,700 |
2014/11/27 | 817 | 817 | 811 | 815 | 3,100 |
2014/11/26 | 816 | 817 | 812 | 812 | 5,300 |
2014/11/25 | 814 | 814 | 812 | 812 | 2,200 |
2014/11/21 | 810 | 814 | 806 | 814 | 1,800 |
2014/11/20 | 813 | 813 | 805 | 806 | 2,000 |
2014/11/19 | 806 | 815 | 803 | 810 | 4,300 |
2014/11/18 | 805 | 816 | 805 | 809 | 4,200 |
2014/11/17 | 812 | 814 | 810 | 810 | 2,200 |
2014/11/14 | 812 | 814 | 809 | 812 | 4,400 |
2014/11/13 | 818 | 818 | 809 | 809 | 1,900 |
2014/11/12 | 809 | 820 | 809 | 810 | 1,900 |
2014/11/11 | 810 | 810 | 808 | 809 | 4,700 |
2014/11/10 | 818 | 820 | 808 | 808 | 1,800 |
2014/11/07 | 812 | 818 | 810 | 812 | 3,600 |
2014/11/06 | 821 | 821 | 815 | 815 | 900 |
2014/11/05 | 820 | 822 | 816 | 821 | 7,700 |
2014/11/04 | 817 | 822 | 817 | 820 | 2,900 |
2014/10/31 | 805 | 812 | 804 | 809 | 3,700 |
2014/10/30 | 810 | 810 | 806 | 806 | 4,100 |
2014/10/29 | 807 | 812 | 807 | 811 | 2,000 |
2014/10/28 | 810 | 816 | 810 | 813 | 600 |
2014/10/27 | 813 | 819 | 810 | 810 | 1,700 |
2014/10/24 | 823 | 823 | 811 | 812 | 900 |
2014/10/23 | 818 | 820 | 815 | 815 | 1,200 |
2014/10/22 | 810 | 819 | 810 | 815 | 700 |
2014/10/21 | 811 | 814 | 801 | 805 | 3,200 |
2014/10/20 | 805 | 808 | 805 | 807 | 700 |
2014/10/17 | 810 | 810 | 801 | 804 | 1,400 |
2014/10/16 | 800 | 809 | 800 | 801 | 400 |
2014/10/15 | 802 | 809 | 798 | 799 | 3,600 |
2014/10/14 | 793 | 803 | 792 | 802 | 5,900 |
2014/10/10 | 816 | 816 | 799 | 802 | 12,600 |
2014/10/09 | 818 | 824 | 818 | 818 | 900 |
2014/10/08 | 817 | 818 | 817 | 818 | 600 |
2014/10/07 | 834 | 834 | 817 | 817 | 10,500 |
2014/10/06 | 824 | 829 | 823 | 825 | 7,800 |
2014/10/03 | 824 | 824 | 821 | 822 | 3,300 |
2014/10/02 | 829 | 830 | 823 | 826 | 2,300 |
2014/10/01 | 831 | 831 | 829 | 829 | 1,200 |
2014/09/30 | 827 | 829 | 826 | 829 | 900 |
2014/09/29 | 825 | 831 | 824 | 828 | 2,700 |
2014/09/26 | 824 | 826 | 824 | 824 | 2,100 |
2014/09/25 | 824 | 829 | 824 | 829 | 1,400 |
2014/09/24 | 831 | 833 | 824 | 824 | 2,100 |
2014/09/22 | 834 | 839 | 826 | 827 | 3,100 |
2014/09/19 | 824 | 830 | 824 | 826 | 4,900 |
2014/09/18 | 825 | 827 | 823 | 824 | 1,500 |
2014/09/17 | 826 | 830 | 824 | 824 | 1,700 |
2014/09/16 | 830 | 830 | 827 | 829 | 1,200 |
2014/09/12 | 830 | 832 | 829 | 830 | 3,200 |
2014/09/11 | 824 | 830 | 824 | 830 | 500 |
2014/09/10 | 823 | 829 | 823 | 824 | 1,900 |
2014/09/09 | 828 | 828 | 823 | 823 | 1,200 |
2014/09/08 | 824 | 829 | 823 | 825 | 700 |
2014/09/05 | 825 | 828 | 824 | 824 | 6,200 |
2014/09/04 | 830 | 830 | 824 | 825 | 2,700 |
2014/09/03 | 830 | 832 | 827 | 827 | 1,200 |
2014/09/02 | 830 | 830 | 826 | 830 | 2,800 |
2014/09/01 | 827 | 827 | 822 | 825 | 1,500 |
2014/08/29 | 826 | 826 | 818 | 825 | 2,700 |
2014/08/28 | 826 | 826 | 821 | 821 | 500 |
2014/08/27 | 822 | 822 | 820 | 820 | 5,000 |
2014/08/26 | 825 | 826 | 821 | 821 | 1,000 |
2014/08/25 | 820 | 824 | 820 | 824 | 900 |
2014/08/22 | 822 | 824 | 820 | 820 | 2,000 |
2014/08/21 | 825 | 827 | 822 | 822 | 1,100 |
2014/08/20 | 822 | 822 | 822 | 822 | 1,300 |
2014/08/19 | 822 | 826 | 822 | 822 | 2,000 |
2014/08/18 | 834 | 834 | 819 | 822 | 2,600 |
2014/08/15 | 816 | 821 | 816 | 819 | 900 |
2014/08/14 | 823 | 825 | 815 | 815 | 3,600 |
2014/08/13 | 818 | 820 | 818 | 818 | 1,900 |
2014/08/12 | 822 | 822 | 818 | 818 | 1,900 |
2014/08/11 | 825 | 825 | 821 | 822 | 900 |
2014/08/08 | 829 | 829 | 819 | 820 | 600 |
2014/08/07 | 818 | 829 | 817 | 829 | 1,200 |
2014/08/06 | 821 | 822 | 817 | 819 | 1,700 |
2014/08/05 | 825 | 825 | 821 | 821 | 5,300 |
2014/08/04 | 822 | 828 | 818 | 825 | 4,800 |
2014/08/01 | 825 | 829 | 822 | 822 | 4,400 |
2014/07/31 | 832 | 832 | 828 | 828 | 3,500 |
2014/07/30 | 832 | 839 | 829 | 832 | 1,600 |
2014/07/29 | 831 | 835 | 829 | 835 | 1,100 |
2014/07/28 | 830 | 847 | 825 | 831 | 7,000 |
2014/07/25 | 831 | 833 | 830 | 830 | 1,500 |
2014/07/24 | 828 | 845 | 828 | 831 | 1,600 |
2014/07/23 | 828 | 840 | 823 | 830 | 1,700 |
2014/07/22 | 835 | 847 | 825 | 825 | 6,200 |
2014/07/18 | 836 | 840 | 833 | 837 | 3,000 |
2014/07/17 | 840 | 840 | 837 | 839 | 1,300 |
2014/07/16 | 847 | 847 | 839 | 840 | 7,900 |
2014/07/15 | 842 | 847 | 842 | 842 | 1,600 |
2014/07/14 | 847 | 847 | 841 | 841 | 4,700 |
2014/07/11 | 837 | 840 | 836 | 837 | 1,500 |
2014/07/10 | 846 | 846 | 841 | 844 | 300 |
2014/07/09 | 840 | 845 | 839 | 845 | 1,300 |
2014/07/08 | 840 | 840 | 836 | 836 | 800 |
2014/07/07 | 841 | 844 | 839 | 840 | 9,600 |
2014/07/04 | 836 | 845 | 836 | 841 | 2,500 |
2014/07/03 | 834 | 838 | 831 | 835 | 2,100 |
2014/07/02 | 831 | 838 | 831 | 833 | 1,600 |
2014/07/01 | 834 | 835 | 831 | 831 | 1,700 |
2014/06/30 | 834 | 840 | 827 | 827 | 3,200 |
2014/06/27 | 835 | 835 | 834 | 834 | 200 |
2014/06/26 | 835 | 837 | 835 | 837 | 600 |
2014/06/25 | 842 | 842 | 836 | 836 | 1,500 |
2014/06/24 | 832 | 836 | 827 | 836 | 3,700 |
2014/06/23 | 849 | 849 | 820 | 834 | 19,300 |
2014/06/20 | 842 | 847 | 840 | 840 | 1,200 |
2014/06/19 | 839 | 842 | 838 | 839 | 1,200 |
2014/06/18 | 831 | 839 | 830 | 834 | 1,300 |
2014/06/17 | 834 | 834 | 829 | 829 | 1,000 |
2014/06/16 | 840 | 840 | 833 | 833 | 1,700 |
2014/06/13 | 828 | 830 | 828 | 830 | 1,500 |
2014/06/12 | 830 | 830 | 825 | 828 | 2,300 |
2014/06/11 | 830 | 830 | 828 | 830 | 1,600 |
2014/06/10 | 833 | 833 | 830 | 830 | 1,400 |
2014/06/09 | 830 | 834 | 830 | 833 | 2,200 |
2014/06/06 | 820 | 830 | 820 | 830 | 3,000 |
2014/06/05 | 830 | 832 | 825 | 825 | 5,700 |
2014/06/04 | 827 | 830 | 823 | 830 | 1,600 |
2014/06/03 | 830 | 831 | 826 | 826 | 1,100 |
2014/06/02 | 839 | 839 | 826 | 830 | 1,900 |
2014/05/30 | 820 | 824 | 818 | 824 | 900 |
2014/05/29 | 817 | 817 | 817 | 817 | 300 |
2014/05/28 | 817 | 821 | 817 | 821 | 1,600 |
2014/05/27 | 815 | 815 | 813 | 815 | 300 |
2014/05/26 | 811 | 819 | 811 | 815 | 600 |
2014/05/23 | 820 | 820 | 810 | 812 | 600 |
2014/05/22 | 808 | 810 | 808 | 810 | 1,700 |
2014/05/21 | 811 | 812 | 810 | 810 | 800 |
2014/05/20 | 815 | 815 | 811 | 812 | 1,400 |
2014/05/19 | 816 | 816 | 816 | 816 | 300 |
2014/05/16 | 828 | 828 | 815 | 815 | 1,300 |
2014/05/15 | 820 | 827 | 820 | 820 | 1,900 |
2014/05/14 | 819 | 822 | 816 | 820 | 600 |
2014/05/13 | 829 | 830 | 817 | 817 | 2,000 |
2014/05/12 | 820 | 829 | 820 | 829 | 700 |
2014/05/09 | 820 | 831 | 820 | 831 | 300 |
2014/05/08 | 837 | 837 | 820 | 820 | 2,000 |
2014/05/07 | 836 | 837 | 836 | 836 | 5,500 |
2014/05/02 | 825 | 836 | 823 | 836 | 1,600 |
2014/05/01 | 820 | 820 | 815 | 816 | 800 |
2014/04/30 | 828 | 828 | 816 | 817 | 3,300 |
2014/04/28 | 824 | 825 | 820 | 820 | 3,200 |
2014/04/25 | 840 | 840 | 822 | 825 | 7,100 |
2014/04/24 | 826 | 828 | 822 | 824 | 700 |
2014/04/23 | 820 | 826 | 812 | 820 | 2,400 |
2014/04/22 | 841 | 841 | 835 | 835 | 400 |
2014/04/21 | 840 | 840 | 831 | 835 | 800 |
2014/04/18 | 842 | 842 | 840 | 840 | 200 |
2014/04/17 | 836 | 837 | 836 | 836 | 700 |
2014/04/16 | 840 | 840 | 840 | 840 | 200 |
2014/04/15 | 840 | 840 | 840 | 840 | 1,500 |
2014/04/14 | 828 | 842 | 828 | 840 | 2,100 |
2014/04/11 | 825 | 828 | 821 | 828 | 1,000 |
2014/04/10 | 828 | 829 | 826 | 829 | 3,200 |
2014/04/09 | 850 | 860 | 826 | 826 | 2,400 |
2014/04/08 | 870 | 870 | 850 | 850 | 4,100 |
2014/04/07 | 848 | 855 | 848 | 855 | 4,400 |
2014/04/04 | 844 | 850 | 844 | 848 | 1,600 |
2014/04/03 | 849 | 849 | 842 | 842 | 900 |
2014/04/02 | 839 | 862 | 839 | 840 | 3,800 |
2014/04/01 | 839 | 840 | 838 | 839 | 1,900 |
2014/03/31 | 841 | 844 | 836 | 840 | 1,900 |
2014/03/28 | 850 | 850 | 837 | 842 | 3,300 |
2014/03/27 | 821 | 838 | 818 | 835 | 9,900 |
2014/03/26 | 892 | 900 | 888 | 889 | 6,100 |
2014/03/25 | 892 | 892 | 875 | 890 | 8,300 |
2014/03/24 | 890 | 890 | 885 | 887 | 4,800 |
2014/03/20 | 889 | 898 | 880 | 880 | 4,300 |
2014/03/19 | 900 | 902 | 898 | 900 | 2,300 |
2014/03/18 | 892 | 900 | 891 | 900 | 700 |
2014/03/17 | 910 | 910 | 891 | 891 | 3,400 |
2014/03/14 | 909 | 909 | 870 | 905 | 7,300 |
2014/03/13 | 916 | 925 | 908 | 909 | 2,800 |
2014/03/12 | 902 | 905 | 898 | 904 | 2,000 |
2014/03/11 | 895 | 899 | 892 | 898 | 2,100 |
2014/03/10 | 891 | 893 | 885 | 890 | 1,400 |
2014/03/07 | 895 | 895 | 890 | 891 | 2,800 |
2014/03/06 | 893 | 895 | 892 | 893 | 900 |
2014/03/05 | 884 | 895 | 878 | 893 | 7,300 |
2014/03/04 | 888 | 888 | 878 | 884 | 2,900 |
2014/03/03 | 878 | 880 | 867 | 879 | 2,800 |
2014/02/28 | 872 | 876 | 866 | 872 | 4,200 |
2014/02/27 | 878 | 878 | 875 | 875 | 1,700 |
2014/02/26 | 878 | 879 | 873 | 878 | 1,400 |
2014/02/25 | 876 | 879 | 876 | 876 | 1,000 |
2014/02/24 | 880 | 880 | 876 | 876 | 1,600 |
2014/02/21 | 879 | 880 | 872 | 879 | 600 |
2014/02/20 | 879 | 879 | 865 | 867 | 1,500 |
2014/02/19 | 875 | 875 | 874 | 874 | 500 |
2014/02/18 | 868 | 875 | 868 | 875 | 1,500 |
2014/02/17 | 873 | 889 | 873 | 873 | 2,100 |
2014/02/14 | 876 | 877 | 873 | 873 | 2,400 |
2014/02/13 | 890 | 890 | 875 | 876 | 1,400 |
2014/02/12 | 875 | 882 | 874 | 880 | 1,700 |
2014/02/10 | 875 | 875 | 866 | 867 | 2,300 |
2014/02/07 | 882 | 882 | 874 | 875 | 1,200 |
2014/02/06 | 904 | 904 | 872 | 872 | 5,300 |
2014/02/05 | 844 | 861 | 844 | 861 | 3,800 |
2014/02/04 | 861 | 861 | 833 | 834 | 10,800 |
2014/02/03 | 882 | 887 | 875 | 875 | 4,000 |
2014/01/31 | 888 | 889 | 881 | 882 | 1,800 |
2014/01/30 | 879 | 890 | 879 | 888 | 1,900 |
2014/01/29 | 881 | 901 | 881 | 882 | 3,500 |
2014/01/28 | 889 | 889 | 872 | 880 | 3,400 |
2014/01/27 | 890 | 895 | 875 | 876 | 4,100 |
2014/01/24 | 895 | 899 | 890 | 895 | 2,500 |
2014/01/23 | 905 | 905 | 895 | 895 | 3,000 |
2014/01/22 | 904 | 909 | 903 | 903 | 1,400 |
2014/01/21 | 899 | 921 | 890 | 897 | 3,000 |
2014/01/20 | 898 | 898 | 882 | 887 | 2,700 |
2014/01/17 | 880 | 892 | 875 | 880 | 5,500 |
2014/01/16 | 885 | 892 | 875 | 880 | 5,400 |
2014/01/15 | 862 | 870 | 862 | 870 | 2,000 |
2014/01/14 | 865 | 870 | 859 | 860 | 3,300 |
2014/01/10 | 868 | 869 | 864 | 865 | 1,700 |
2014/01/09 | 860 | 868 | 855 | 855 | 6,300 |
2014/01/08 | 855 | 860 | 854 | 859 | 5,000 |
2014/01/07 | 859 | 859 | 847 | 852 | 2,200 |
2014/01/06 | 846 | 856 | 846 | 854 | 6,500 |