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 |
---|---|---|---|---|---|
2017/12/29 | 905 | 905 | 897 | 904 | 3,500 |
2017/12/28 | 894 | 903 | 892 | 903 | 8,600 |
2017/12/27 | 884 | 894 | 884 | 894 | 2,300 |
2017/12/26 | 890 | 891 | 880 | 884 | 17,100 |
2017/12/25 | 895 | 898 | 887 | 891 | 9,200 |
2017/12/22 | 897 | 900 | 894 | 895 | 11,200 |
2017/12/21 | 908 | 909 | 897 | 899 | 11,800 |
2017/12/20 | 903 | 908 | 898 | 902 | 8,300 |
2017/12/19 | 908 | 910 | 903 | 903 | 7,800 |
2017/12/18 | 910 | 911 | 907 | 910 | 6,000 |
2017/12/15 | 910 | 913 | 907 | 910 | 4,300 |
2017/12/14 | 911 | 914 | 906 | 906 | 6,300 |
2017/12/13 | 910 | 914 | 908 | 914 | 4,800 |
2017/12/12 | 913 | 913 | 909 | 912 | 8,700 |
2017/12/11 | 918 | 918 | 907 | 910 | 8,400 |
2017/12/08 | 920 | 920 | 915 | 916 | 2,600 |
2017/12/07 | 917 | 945 | 911 | 921 | 3,100 |
2017/12/06 | 923 | 923 | 909 | 909 | 7,900 |
2017/12/05 | 907 | 913 | 907 | 912 | 5,100 |
2017/12/04 | 907 | 911 | 904 | 907 | 4,600 |
2017/12/01 | 915 | 920 | 905 | 905 | 6,800 |
2017/11/30 | 920 | 930 | 910 | 914 | 8,900 |
2017/11/29 | 925 | 926 | 902 | 920 | 18,500 |
2017/11/28 | 930 | 930 | 922 | 924 | 4,000 |
2017/11/27 | 943 | 943 | 925 | 932 | 14,400 |
2017/11/24 | 952 | 952 | 942 | 944 | 3,200 |
2017/11/22 | 948 | 955 | 947 | 948 | 11,400 |
2017/11/21 | 920 | 947 | 920 | 947 | 16,900 |
2017/11/20 | 907 | 913 | 891 | 909 | 5,800 |
2017/11/17 | 925 | 939 | 919 | 919 | 5,500 |
2017/11/16 | 890 | 925 | 888 | 923 | 10,200 |
2017/11/15 | 904 | 905 | 890 | 890 | 15,600 |
2017/11/14 | 905 | 907 | 902 | 902 | 4,900 |
2017/11/13 | 906 | 909 | 906 | 906 | 15,300 |
2017/11/10 | 932 | 932 | 916 | 919 | 14,200 |
2017/11/09 | 949 | 949 | 936 | 936 | 9,400 |
2017/11/08 | 935 | 948 | 935 | 945 | 14,500 |
2017/11/07 | 949 | 959 | 936 | 936 | 11,100 |
2017/11/06 | 938 | 946 | 938 | 938 | 15,200 |
2017/11/02 | 943 | 949 | 937 | 938 | 16,000 |
2017/11/01 | 945 | 949 | 934 | 943 | 35,600 |
2017/10/31 | 951 | 958 | 943 | 950 | 36,800 |
2017/10/30 | 927 | 975 | 911 | 966 | 197,500 |
2017/10/27 | 1,005 | 1,210 | 993 | 1,092 | 163,500 |
2017/10/26 | 930 | 1,075 | 925 | 1,030 | 249,100 |
2017/10/25 | 915 | 929 | 908 | 925 | 46,500 |
2017/10/24 | 905 | 916 | 885 | 915 | 27,500 |
2017/10/23 | 896 | 923 | 894 | 920 | 25,100 |
2017/10/20 | 897 | 897 | 885 | 897 | 13,200 |
2017/10/19 | 881 | 897 | 881 | 897 | 13,000 |
2017/10/18 | 900 | 900 | 861 | 881 | 29,600 |
2017/10/17 | 918 | 920 | 896 | 903 | 15,000 |
2017/10/16 | 910 | 928 | 901 | 920 | 17,300 |
2017/10/13 | 914 | 948 | 895 | 900 | 41,500 |
2017/10/12 | 892 | 914 | 884 | 914 | 37,600 |
2017/10/11 | 885 | 890 | 876 | 884 | 13,000 |
2017/10/10 | 882 | 900 | 882 | 894 | 33,000 |
2017/10/06 | 873 | 879 | 864 | 871 | 16,400 |
2017/10/05 | 865 | 880 | 863 | 866 | 28,100 |
2017/10/04 | 841 | 865 | 837 | 862 | 25,700 |
2017/10/03 | 819 | 841 | 819 | 841 | 24,900 |
2017/10/02 | 819 | 820 | 807 | 813 | 8,700 |
2017/09/29 | 810 | 812 | 806 | 808 | 6,400 |
2017/09/28 | 804 | 812 | 803 | 812 | 3,200 |
2017/09/27 | 794 | 803 | 794 | 802 | 2,200 |
2017/09/26 | 798 | 799 | 794 | 795 | 2,200 |
2017/09/25 | 801 | 801 | 799 | 799 | 1,900 |
2017/09/22 | 800 | 801 | 791 | 791 | 1,400 |
2017/09/21 | 795 | 800 | 795 | 796 | 3,000 |
2017/09/20 | 794 | 799 | 792 | 792 | 2,800 |
2017/09/19 | 793 | 800 | 792 | 792 | 3,600 |
2017/09/15 | 790 | 791 | 790 | 790 | 1,800 |
2017/09/14 | 795 | 797 | 788 | 790 | 1,200 |
2017/09/13 | 784 | 794 | 784 | 794 | 1,200 |
2017/09/12 | 788 | 790 | 779 | 783 | 1,200 |
2017/09/11 | 773 | 785 | 773 | 785 | 1,400 |
2017/09/08 | 777 | 780 | 771 | 771 | 7,700 |
2017/09/07 | 781 | 797 | 766 | 769 | 27,200 |
2017/09/06 | 789 | 794 | 760 | 794 | 3,400 |
2017/09/05 | 797 | 797 | 790 | 790 | 8,700 |
2017/09/04 | 813 | 813 | 795 | 796 | 3,500 |
2017/09/01 | 805 | 812 | 800 | 811 | 4,200 |
2017/08/31 | 805 | 805 | 804 | 805 | 1,200 |
2017/08/30 | 795 | 804 | 791 | 804 | 2,300 |
2017/08/29 | 792 | 792 | 789 | 791 | 3,800 |
2017/08/28 | 802 | 802 | 792 | 792 | 2,600 |
2017/08/25 | 798 | 800 | 793 | 800 | 1,600 |
2017/08/24 | 792 | 799 | 792 | 798 | 700 |
2017/08/23 | 798 | 800 | 795 | 800 | 7,600 |
2017/08/22 | 801 | 801 | 788 | 789 | 4,400 |
2017/08/21 | 788 | 789 | 788 | 788 | 2,600 |
2017/08/18 | 792 | 805 | 788 | 788 | 3,400 |
2017/08/17 | 802 | 803 | 790 | 790 | 5,100 |
2017/08/16 | 800 | 800 | 792 | 800 | 1,600 |
2017/08/15 | 782 | 803 | 782 | 801 | 1,300 |
2017/08/14 | 782 | 786 | 777 | 782 | 3,400 |
2017/08/10 | 795 | 795 | 790 | 791 | 6,900 |
2017/08/09 | 800 | 810 | 795 | 798 | 3,700 |
2017/08/08 | 818 | 818 | 802 | 802 | 9,900 |
2017/08/07 | 799 | 812 | 799 | 809 | 11,600 |
2017/08/04 | 804 | 804 | 791 | 792 | 5,000 |
2017/08/03 | 809 | 809 | 792 | 801 | 5,100 |
2017/08/02 | 790 | 804 | 789 | 804 | 7,400 |
2017/08/01 | 815 | 823 | 781 | 786 | 48,800 |
2017/07/31 | 768 | 768 | 755 | 755 | 12,300 |
2017/07/28 | 760 | 760 | 758 | 760 | 4,300 |
2017/07/27 | 752 | 755 | 751 | 754 | 2,700 |
2017/07/26 | 750 | 752 | 749 | 750 | 2,200 |
2017/07/25 | 750 | 751 | 750 | 750 | 1,400 |
2017/07/24 | 752 | 752 | 750 | 750 | 5,100 |
2017/07/21 | 753 | 759 | 752 | 752 | 3,700 |
2017/07/20 | 754 | 755 | 751 | 752 | 5,500 |
2017/07/19 | 754 | 755 | 753 | 755 | 2,400 |
2017/07/18 | 753 | 755 | 752 | 754 | 1,100 |
2017/07/14 | 754 | 755 | 752 | 753 | 4,600 |
2017/07/13 | 753 | 754 | 749 | 754 | 3,700 |
2017/07/12 | 751 | 753 | 750 | 753 | 3,700 |
2017/07/11 | 749 | 750 | 747 | 749 | 4,300 |
2017/07/10 | 752 | 752 | 749 | 750 | 2,100 |
2017/07/07 | 751 | 751 | 748 | 748 | 3,700 |
2017/07/06 | 750 | 753 | 749 | 750 | 3,800 |
2017/07/05 | 751 | 752 | 749 | 752 | 6,800 |
2017/07/04 | 750 | 753 | 749 | 751 | 5,100 |
2017/07/03 | 750 | 750 | 748 | 749 | 2,700 |
2017/06/30 | 749 | 750 | 748 | 750 | 1,100 |
2017/06/29 | 751 | 751 | 747 | 748 | 3,500 |
2017/06/28 | 750 | 752 | 749 | 750 | 1,300 |
2017/06/27 | 753 | 753 | 749 | 750 | 1,100 |
2017/06/26 | 751 | 756 | 749 | 749 | 12,600 |
2017/06/23 | 751 | 754 | 751 | 751 | 1,200 |
2017/06/22 | 752 | 754 | 750 | 751 | 1,000 |
2017/06/21 | 750 | 752 | 746 | 752 | 4,500 |
2017/06/20 | 749 | 753 | 748 | 751 | 5,900 |
2017/06/19 | 749 | 749 | 746 | 747 | 5,800 |
2017/06/16 | 750 | 750 | 749 | 750 | 2,400 |
2017/06/15 | 750 | 750 | 750 | 750 | 1,800 |
2017/06/14 | 748 | 750 | 748 | 750 | 1,500 |
2017/06/13 | 747 | 751 | 747 | 751 | 1,100 |
2017/06/12 | 754 | 754 | 749 | 749 | 2,200 |
2017/06/09 | 748 | 756 | 748 | 755 | 700 |
2017/06/08 | 759 | 759 | 748 | 750 | 2,200 |
2017/06/07 | 753 | 760 | 750 | 759 | 6,800 |
2017/06/06 | 754 | 757 | 754 | 757 | 1,200 |
2017/06/05 | 748 | 755 | 748 | 754 | 7,600 |
2017/06/02 | 754 | 754 | 747 | 748 | 5,500 |
2017/06/01 | 749 | 754 | 748 | 754 | 3,000 |
2017/05/31 | 762 | 763 | 733 | 749 | 8,400 |
2017/05/30 | 762 | 762 | 760 | 762 | 1,200 |
2017/05/29 | 766 | 766 | 761 | 764 | 2,200 |
2017/05/26 | 766 | 770 | 762 | 770 | 2,700 |
2017/05/25 | 782 | 782 | 766 | 767 | 2,000 |
2017/05/24 | 771 | 771 | 765 | 769 | 1,900 |
2017/05/23 | 771 | 771 | 761 | 771 | 3,900 |
2017/05/22 | 779 | 779 | 771 | 771 | 1,100 |
2017/05/19 | 776 | 778 | 772 | 778 | 7,200 |
2017/05/18 | 786 | 786 | 777 | 777 | 2,600 |
2017/05/17 | 789 | 789 | 786 | 786 | 1,000 |
2017/05/16 | 790 | 790 | 789 | 789 | 500 |
2017/05/15 | 787 | 795 | 782 | 795 | 4,200 |
2017/05/12 | 806 | 806 | 784 | 787 | 7,300 |
2017/05/11 | 812 | 826 | 806 | 826 | 11,700 |
2017/05/10 | 797 | 813 | 797 | 804 | 7,000 |
2017/05/09 | 818 | 818 | 802 | 802 | 7,100 |
2017/05/08 | 802 | 807 | 802 | 807 | 4,600 |
2017/05/02 | 790 | 801 | 790 | 801 | 5,200 |
2017/05/01 | 788 | 796 | 785 | 790 | 2,200 |
2017/04/28 | 791 | 793 | 791 | 791 | 900 |
2017/04/27 | 788 | 793 | 788 | 791 | 1,200 |
2017/04/26 | 780 | 787 | 780 | 787 | 4,000 |
2017/04/25 | 776 | 780 | 776 | 780 | 1,700 |
2017/04/24 | 779 | 782 | 776 | 776 | 1,400 |
2017/04/21 | 777 | 791 | 777 | 777 | 2,200 |
2017/04/20 | 780 | 792 | 775 | 780 | 5,300 |
2017/04/19 | 777 | 778 | 771 | 778 | 1,100 |
2017/04/18 | 775 | 780 | 775 | 777 | 1,500 |
2017/04/17 | 781 | 784 | 772 | 772 | 6,800 |
2017/04/14 | 770 | 775 | 770 | 775 | 2,300 |
2017/04/13 | 771 | 772 | 770 | 770 | 1,400 |
2017/04/12 | 780 | 785 | 776 | 776 | 2,200 |
2017/04/11 | 780 | 783 | 780 | 782 | 1,300 |
2017/04/10 | 788 | 788 | 779 | 785 | 1,300 |
2017/04/07 | 777 | 791 | 777 | 788 | 3,100 |
2017/04/06 | 786 | 786 | 765 | 776 | 7,900 |
2017/04/05 | 793 | 795 | 788 | 789 | 12,600 |
2017/04/04 | 794 | 800 | 793 | 793 | 4,800 |
2017/04/03 | 790 | 800 | 790 | 800 | 6,100 |
2017/03/31 | 803 | 803 | 791 | 800 | 5,200 |
2017/03/30 | 800 | 805 | 798 | 803 | 6,200 |
2017/03/29 | 788 | 807 | 786 | 803 | 22,500 |
2017/03/28 | 822 | 837 | 822 | 837 | 18,500 |
2017/03/27 | 823 | 827 | 820 | 822 | 10,700 |
2017/03/24 | 815 | 822 | 811 | 822 | 9,800 |
2017/03/23 | 811 | 817 | 811 | 817 | 4,600 |
2017/03/22 | 820 | 820 | 805 | 807 | 7,600 |
2017/03/21 | 807 | 818 | 807 | 817 | 5,200 |
2017/03/17 | 822 | 822 | 808 | 810 | 13,300 |
2017/03/16 | 813 | 824 | 813 | 823 | 15,800 |
2017/03/15 | 812 | 813 | 810 | 811 | 4,700 |
2017/03/14 | 812 | 815 | 810 | 812 | 3,900 |
2017/03/13 | 813 | 815 | 805 | 809 | 11,900 |
2017/03/10 | 801 | 809 | 797 | 804 | 5,300 |
2017/03/09 | 814 | 814 | 796 | 800 | 30,100 |
2017/03/08 | 855 | 870 | 806 | 813 | 97,800 |
2017/03/07 | 798 | 798 | 777 | 780 | 16,500 |
2017/03/06 | 787 | 793 | 787 | 793 | 4,400 |
2017/03/03 | 783 | 787 | 781 | 787 | 3,500 |
2017/03/02 | 777 | 787 | 777 | 787 | 5,000 |
2017/03/01 | 779 | 779 | 774 | 776 | 3,500 |
2017/02/28 | 779 | 780 | 775 | 776 | 3,900 |
2017/02/27 | 778 | 781 | 774 | 776 | 3,700 |
2017/02/24 | 775 | 780 | 775 | 778 | 3,400 |
2017/02/23 | 775 | 775 | 775 | 775 | 500 |
2017/02/22 | 765 | 776 | 765 | 776 | 5,100 |
2017/02/21 | 778 | 780 | 772 | 772 | 4,600 |
2017/02/20 | 775 | 776 | 772 | 772 | 2,900 |
2017/02/17 | 776 | 776 | 769 | 773 | 2,900 |
2017/02/16 | 778 | 778 | 767 | 769 | 3,100 |
2017/02/15 | 774 | 780 | 768 | 775 | 18,800 |
2017/02/14 | 750 | 760 | 750 | 759 | 11,200 |
2017/02/13 | 750 | 759 | 745 | 759 | 8,500 |
2017/02/10 | 745 | 748 | 745 | 748 | 1,400 |
2017/02/09 | 747 | 747 | 743 | 744 | 1,100 |
2017/02/08 | 745 | 747 | 745 | 747 | 400 |
2017/02/07 | 745 | 745 | 740 | 745 | 600 |
2017/02/06 | 745 | 745 | 740 | 740 | 7,500 |
2017/02/03 | 741 | 747 | 741 | 745 | 2,200 |
2017/02/02 | 738 | 745 | 738 | 745 | 2,400 |
2017/02/01 | 740 | 743 | 737 | 738 | 3,200 |
2017/01/31 | 742 | 743 | 740 | 740 | 900 |
2017/01/30 | 740 | 743 | 737 | 739 | 3,700 |
2017/01/27 | 737 | 740 | 736 | 739 | 2,500 |
2017/01/26 | 746 | 746 | 736 | 737 | 2,000 |
2017/01/25 | 746 | 746 | 736 | 736 | 3,400 |
2017/01/24 | 745 | 746 | 745 | 746 | 800 |
2017/01/23 | 744 | 745 | 737 | 745 | 4,500 |
2017/01/20 | 738 | 738 | 737 | 738 | 600 |
2017/01/19 | 727 | 740 | 727 | 738 | 900 |
2017/01/18 | 740 | 740 | 727 | 727 | 5,600 |
2017/01/17 | 742 | 744 | 740 | 740 | 1,700 |
2017/01/16 | 745 | 745 | 740 | 744 | 2,200 |
2017/01/13 | 737 | 741 | 737 | 741 | 1,500 |
2017/01/12 | 741 | 743 | 735 | 737 | 4,300 |
2017/01/11 | 740 | 743 | 740 | 740 | 1,600 |
2017/01/10 | 742 | 743 | 740 | 743 | 3,100 |
2017/01/06 | 748 | 748 | 741 | 743 | 2,600 |
2017/01/05 | 740 | 741 | 740 | 741 | 5,700 |
2017/01/04 | 737 | 740 | 729 | 740 | 6,600 |