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 |
---|---|---|---|---|---|
2018/12/28 | 783 | 798 | 775 | 798 | 2,900 |
2018/12/27 | 783 | 785 | 772 | 773 | 1,500 |
2018/12/26 | 722 | 824 | 722 | 738 | 3,300 |
2018/12/25 | 699 | 745 | 691 | 718 | 8,700 |
2018/12/21 | 829 | 829 | 803 | 804 | 3,900 |
2018/12/20 | 840 | 846 | 830 | 830 | 3,500 |
2018/12/19 | 844 | 846 | 844 | 846 | 200 |
2018/12/18 | 847 | 851 | 845 | 845 | 2,200 |
2018/12/17 | 869 | 869 | 847 | 847 | 1,600 |
2018/12/14 | 866 | 866 | 856 | 856 | 1,700 |
2018/12/13 | 869 | 869 | 855 | 867 | 1,000 |
2018/12/12 | 860 | 861 | 855 | 855 | 600 |
2018/12/11 | 865 | 865 | 848 | 851 | 1,600 |
2018/12/10 | 870 | 878 | 857 | 857 | 1,800 |
2018/12/07 | 877 | 878 | 877 | 877 | 1,700 |
2018/12/06 | 882 | 882 | 873 | 877 | 4,200 |
2018/12/05 | 868 | 877 | 868 | 877 | 2,600 |
2018/12/04 | 869 | 875 | 865 | 868 | 2,000 |
2018/12/03 | 864 | 865 | 856 | 865 | 7,300 |
2018/11/30 | 853 | 860 | 853 | 859 | 2,300 |
2018/11/29 | 855 | 855 | 850 | 851 | 1,600 |
2018/11/28 | 846 | 855 | 846 | 855 | 1,800 |
2018/11/27 | 845 | 855 | 845 | 855 | 2,000 |
2018/11/26 | 842 | 849 | 840 | 849 | 3,300 |
2018/11/22 | 845 | 855 | 845 | 847 | 41,400 |
2018/11/21 | 852 | 852 | 850 | 850 | 1,600 |
2018/11/20 | 855 | 859 | 855 | 859 | 1,300 |
2018/11/19 | 861 | 861 | 854 | 855 | 500 |
2018/11/16 | 870 | 870 | 854 | 854 | 1,500 |
2018/11/15 | 860 | 861 | 860 | 861 | 900 |
2018/11/14 | 859 | 860 | 859 | 860 | 600 |
2018/11/13 | 867 | 867 | 859 | 859 | 500 |
2018/11/12 | 871 | 871 | 865 | 868 | 1,700 |
2018/11/09 | 872 | 872 | 871 | 871 | 600 |
2018/11/08 | 871 | 872 | 870 | 872 | 1,000 |
2018/11/07 | 871 | 876 | 871 | 872 | 1,200 |
2018/11/06 | 871 | 871 | 871 | 871 | 200 |
2018/11/05 | 880 | 880 | 865 | 867 | 5,200 |
2018/11/02 | 877 | 880 | 869 | 880 | 3,000 |
2018/11/01 | 867 | 877 | 848 | 875 | 3,300 |
2018/10/31 | 846 | 861 | 846 | 847 | 2,300 |
2018/10/30 | 841 | 850 | 838 | 842 | 1,600 |
2018/10/29 | 850 | 850 | 840 | 845 | 3,400 |
2018/10/26 | 860 | 860 | 850 | 850 | 1,200 |
2018/10/25 | 865 | 865 | 853 | 853 | 3,600 |
2018/10/24 | 874 | 875 | 866 | 875 | 1,000 |
2018/10/23 | 879 | 879 | 871 | 875 | 2,600 |
2018/10/22 | 876 | 878 | 875 | 875 | 900 |
2018/10/19 | 879 | 881 | 876 | 876 | 1,600 |
2018/10/18 | 878 | 886 | 878 | 879 | 1,800 |
2018/10/17 | 891 | 891 | 879 | 880 | 3,300 |
2018/10/16 | 890 | 902 | 878 | 885 | 7,100 |
2018/10/15 | 921 | 922 | 885 | 903 | 12,900 |
2018/10/12 | 901 | 924 | 901 | 921 | 22,300 |
2018/10/11 | 899 | 904 | 878 | 903 | 8,100 |
2018/10/10 | 900 | 928 | 865 | 915 | 17,100 |
2018/10/09 | 879 | 935 | 879 | 915 | 34,500 |
2018/10/05 | 879 | 881 | 879 | 879 | 4,800 |
2018/10/04 | 876 | 880 | 870 | 879 | 2,700 |
2018/10/03 | 875 | 876 | 860 | 870 | 3,600 |
2018/10/02 | 875 | 875 | 871 | 875 | 1,600 |
2018/10/01 | 869 | 871 | 865 | 866 | 1,000 |
2018/09/28 | 861 | 868 | 861 | 868 | 600 |
2018/09/27 | 864 | 865 | 860 | 860 | 500 |
2018/09/26 | 854 | 859 | 854 | 859 | 700 |
2018/09/25 | 855 | 861 | 854 | 859 | 800 |
2018/09/21 | 860 | 866 | 851 | 852 | 1,700 |
2018/09/20 | 856 | 860 | 855 | 860 | 600 |
2018/09/19 | 864 | 868 | 853 | 856 | 1,300 |
2018/09/18 | 861 | 863 | 860 | 863 | 2,800 |
2018/09/14 | 859 | 861 | 859 | 860 | 600 |
2018/09/13 | 859 | 859 | 859 | 859 | 200 |
2018/09/12 | 855 | 855 | 852 | 852 | 400 |
2018/09/11 | 852 | 861 | 852 | 852 | 700 |
2018/09/10 | 848 | 861 | 848 | 861 | 700 |
2018/09/07 | 859 | 859 | 850 | 850 | 200 |
2018/09/06 | 869 | 869 | 848 | 848 | 6,100 |
2018/09/05 | 859 | 871 | 859 | 871 | 2,200 |
2018/09/04 | 857 | 860 | 847 | 859 | 2,100 |
2018/09/03 | 870 | 871 | 861 | 861 | 1,100 |
2018/08/31 | 863 | 869 | 863 | 865 | 1,000 |
2018/08/30 | 860 | 865 | 860 | 865 | 600 |
2018/08/29 | 858 | 869 | 858 | 865 | 600 |
2018/08/28 | 857 | 864 | 855 | 855 | 700 |
2018/08/27 | 855 | 857 | 855 | 857 | 200 |
2018/08/24 | 856 | 861 | 854 | 855 | 400 |
2018/08/23 | 851 | 853 | 851 | 851 | 600 |
2018/08/22 | 852 | 852 | 851 | 851 | 1,900 |
2018/08/21 | 855 | 855 | 855 | 855 | 100 |
2018/08/20 | 868 | 868 | 856 | 856 | 300 |
2018/08/17 | 857 | 868 | 856 | 857 | 400 |
2018/08/16 | 866 | 869 | 858 | 858 | 5,400 |
2018/08/15 | 866 | 868 | 866 | 868 | 1,100 |
2018/08/14 | 860 | 869 | 858 | 866 | 2,400 |
2018/08/13 | 873 | 874 | 860 | 860 | 2,500 |
2018/08/10 | 890 | 890 | 875 | 875 | 1,200 |
2018/08/09 | 875 | 875 | 872 | 872 | 1,000 |
2018/08/08 | 878 | 884 | 873 | 875 | 1,400 |
2018/08/07 | 894 | 894 | 875 | 884 | 6,300 |
2018/08/06 | 873 | 880 | 873 | 879 | 2,200 |
2018/08/03 | 878 | 880 | 872 | 872 | 1,200 |
2018/08/02 | 876 | 878 | 873 | 878 | 500 |
2018/08/01 | 870 | 880 | 869 | 879 | 4,600 |
2018/07/31 | 865 | 867 | 863 | 867 | 4,200 |
2018/07/30 | 867 | 867 | 863 | 865 | 700 |
2018/07/27 | 866 | 866 | 861 | 862 | 1,300 |
2018/07/26 | 867 | 867 | 865 | 865 | 200 |
2018/07/25 | 862 | 866 | 861 | 866 | 800 |
2018/07/24 | 867 | 867 | 866 | 866 | 200 |
2018/07/23 | 866 | 867 | 866 | 867 | 300 |
2018/07/20 | 859 | 864 | 859 | 864 | 400 |
2018/07/19 | 858 | 864 | 858 | 864 | 1,000 |
2018/07/18 | 857 | 863 | 856 | 857 | 5,500 |
2018/07/17 | 865 | 870 | 865 | 866 | 1,600 |
2018/07/13 | 869 | 870 | 865 | 868 | 2,100 |
2018/07/12 | 866 | 869 | 866 | 869 | 300 |
2018/07/11 | 866 | 866 | 866 | 866 | 300 |
2018/07/10 | 862 | 870 | 862 | 870 | 400 |
2018/07/09 | 875 | 875 | 864 | 868 | 1,900 |
2018/07/06 | 874 | 874 | 859 | 860 | 4,600 |
2018/07/05 | 860 | 863 | 859 | 859 | 1,900 |
2018/07/04 | 859 | 859 | 859 | 859 | 1,000 |
2018/07/03 | 858 | 859 | 858 | 859 | 300 |
2018/07/02 | 868 | 869 | 858 | 858 | 1,500 |
2018/06/29 | 858 | 863 | 856 | 863 | 1,500 |
2018/06/28 | 862 | 863 | 858 | 858 | 1,100 |
2018/06/27 | 871 | 871 | 855 | 862 | 1,700 |
2018/06/26 | 900 | 900 | 871 | 872 | 10,100 |
2018/06/25 | 864 | 867 | 859 | 863 | 800 |
2018/06/22 | 859 | 859 | 859 | 859 | 300 |
2018/06/21 | 867 | 867 | 860 | 860 | 500 |
2018/06/20 | 861 | 861 | 860 | 860 | 200 |
2018/06/19 | 868 | 868 | 861 | 861 | 1,600 |
2018/06/18 | 874 | 874 | 866 | 868 | 1,900 |
2018/06/15 | 868 | 870 | 868 | 869 | 1,900 |
2018/06/14 | 865 | 868 | 865 | 867 | 400 |
2018/06/13 | 867 | 871 | 867 | 868 | 1,100 |
2018/06/12 | 867 | 867 | 867 | 867 | 300 |
2018/06/11 | 863 | 864 | 863 | 863 | 800 |
2018/06/08 | 859 | 865 | 859 | 865 | 400 |
2018/06/07 | 856 | 860 | 856 | 858 | 2,200 |
2018/06/06 | 891 | 900 | 858 | 858 | 20,000 |
2018/06/05 | 863 | 869 | 863 | 869 | 4,400 |
2018/06/04 | 854 | 863 | 854 | 863 | 2,500 |
2018/06/01 | 857 | 859 | 853 | 853 | 1,300 |
2018/05/31 | 857 | 857 | 856 | 856 | 300 |
2018/05/30 | 852 | 853 | 852 | 852 | 2,600 |
2018/05/29 | 853 | 855 | 853 | 855 | 1,500 |
2018/05/28 | 857 | 859 | 855 | 857 | 800 |
2018/05/25 | 860 | 861 | 858 | 859 | 1,200 |
2018/05/24 | 861 | 869 | 861 | 861 | 1,100 |
2018/05/23 | 869 | 869 | 862 | 863 | 800 |
2018/05/22 | 868 | 870 | 862 | 870 | 1,900 |
2018/05/21 | 871 | 871 | 863 | 868 | 2,000 |
2018/05/18 | 864 | 868 | 860 | 861 | 2,700 |
2018/05/17 | 860 | 862 | 858 | 858 | 800 |
2018/05/16 | 856 | 865 | 855 | 858 | 3,700 |
2018/05/15 | 855 | 870 | 853 | 865 | 5,200 |
2018/05/14 | 861 | 961 | 853 | 853 | 61,800 |
2018/05/11 | 865 | 866 | 861 | 861 | 5,300 |
2018/05/10 | 850 | 857 | 850 | 857 | 1,500 |
2018/05/09 | 859 | 859 | 850 | 850 | 1,500 |
2018/05/08 | 865 | 865 | 853 | 853 | 4,700 |
2018/05/07 | 852 | 853 | 852 | 853 | 3,900 |
2018/05/02 | 848 | 852 | 848 | 852 | 700 |
2018/05/01 | 847 | 852 | 847 | 852 | 2,700 |
2018/04/27 | 844 | 848 | 841 | 843 | 1,200 |
2018/04/26 | 841 | 845 | 841 | 842 | 7,000 |
2018/04/25 | 845 | 847 | 845 | 845 | 1,000 |
2018/04/24 | 846 | 848 | 846 | 846 | 1,600 |
2018/04/23 | 845 | 850 | 844 | 850 | 2,700 |
2018/04/20 | 850 | 850 | 845 | 845 | 1,700 |
2018/04/19 | 851 | 851 | 845 | 845 | 1,200 |
2018/04/18 | 844 | 850 | 844 | 850 | 5,300 |
2018/04/17 | 856 | 856 | 842 | 845 | 4,500 |
2018/04/16 | 874 | 874 | 840 | 850 | 6,300 |
2018/04/13 | 865 | 868 | 865 | 867 | 1,200 |
2018/04/12 | 868 | 868 | 865 | 865 | 3,400 |
2018/04/11 | 880 | 880 | 867 | 869 | 6,100 |
2018/04/10 | 871 | 879 | 871 | 872 | 1,700 |
2018/04/09 | 878 | 882 | 874 | 882 | 1,600 |
2018/04/06 | 894 | 894 | 875 | 883 | 6,800 |
2018/04/05 | 876 | 883 | 876 | 883 | 3,100 |
2018/04/04 | 875 | 878 | 872 | 876 | 1,400 |
2018/04/03 | 871 | 872 | 871 | 871 | 2,500 |
2018/04/02 | 876 | 876 | 871 | 871 | 2,500 |
2018/03/30 | 877 | 878 | 870 | 875 | 2,900 |
2018/03/29 | 863 | 877 | 862 | 877 | 4,500 |
2018/03/28 | 859 | 870 | 859 | 865 | 15,100 |
2018/03/27 | 900 | 909 | 894 | 909 | 12,800 |
2018/03/26 | 901 | 905 | 891 | 900 | 10,000 |
2018/03/23 | 909 | 911 | 907 | 910 | 3,700 |
2018/03/22 | 915 | 915 | 907 | 911 | 6,000 |
2018/03/20 | 917 | 917 | 913 | 915 | 3,700 |
2018/03/19 | 921 | 921 | 913 | 917 | 3,600 |
2018/03/16 | 922 | 924 | 919 | 921 | 3,000 |
2018/03/15 | 920 | 923 | 919 | 919 | 3,100 |
2018/03/14 | 925 | 925 | 920 | 920 | 2,000 |
2018/03/13 | 925 | 927 | 921 | 924 | 4,800 |
2018/03/12 | 926 | 928 | 923 | 923 | 3,000 |
2018/03/09 | 925 | 928 | 925 | 926 | 1,600 |
2018/03/08 | 926 | 926 | 925 | 925 | 900 |
2018/03/07 | 924 | 925 | 924 | 924 | 800 |
2018/03/06 | 920 | 924 | 920 | 924 | 1,200 |
2018/03/05 | 921 | 927 | 917 | 919 | 6,300 |
2018/03/02 | 925 | 925 | 914 | 921 | 4,400 |
2018/03/01 | 928 | 928 | 926 | 927 | 1,900 |
2018/02/28 | 930 | 930 | 925 | 929 | 2,900 |
2018/02/27 | 930 | 932 | 928 | 928 | 1,700 |
2018/02/26 | 911 | 920 | 911 | 920 | 4,200 |
2018/02/23 | 904 | 909 | 904 | 909 | 2,000 |
2018/02/22 | 900 | 900 | 898 | 898 | 2,200 |
2018/02/21 | 904 | 904 | 895 | 904 | 2,800 |
2018/02/20 | 904 | 904 | 891 | 904 | 2,000 |
2018/02/19 | 896 | 905 | 896 | 905 | 2,000 |
2018/02/16 | 900 | 900 | 892 | 894 | 1,900 |
2018/02/15 | 886 | 900 | 886 | 897 | 1,800 |
2018/02/14 | 890 | 899 | 885 | 885 | 4,300 |
2018/02/13 | 892 | 897 | 888 | 890 | 2,100 |
2018/02/09 | 890 | 895 | 878 | 889 | 7,300 |
2018/02/08 | 900 | 909 | 890 | 900 | 3,800 |
2018/02/07 | 892 | 910 | 892 | 900 | 4,700 |
2018/02/06 | 877 | 890 | 873 | 885 | 23,500 |
2018/02/05 | 923 | 928 | 918 | 918 | 10,200 |
2018/02/02 | 926 | 928 | 922 | 923 | 3,300 |
2018/02/01 | 920 | 933 | 920 | 926 | 17,700 |
2018/01/31 | 928 | 941 | 928 | 941 | 11,900 |
2018/01/30 | 933 | 939 | 930 | 938 | 3,600 |
2018/01/29 | 940 | 940 | 933 | 933 | 6,300 |
2018/01/26 | 937 | 938 | 933 | 937 | 1,900 |
2018/01/25 | 935 | 941 | 931 | 936 | 6,500 |
2018/01/24 | 946 | 946 | 935 | 940 | 7,400 |
2018/01/23 | 935 | 940 | 931 | 936 | 5,300 |
2018/01/22 | 929 | 932 | 928 | 929 | 3,400 |
2018/01/19 | 931 | 934 | 925 | 927 | 4,600 |
2018/01/18 | 935 | 935 | 921 | 931 | 3,300 |
2018/01/17 | 941 | 941 | 925 | 925 | 5,800 |
2018/01/16 | 953 | 953 | 933 | 937 | 6,300 |
2018/01/15 | 955 | 955 | 947 | 949 | 4,500 |
2018/01/12 | 947 | 957 | 947 | 955 | 9,200 |
2018/01/11 | 947 | 950 | 943 | 944 | 5,300 |
2018/01/10 | 941 | 955 | 940 | 950 | 16,400 |
2018/01/09 | 947 | 951 | 937 | 946 | 21,200 |
2018/01/05 | 915 | 936 | 914 | 932 | 18,600 |
2018/01/04 | 904 | 911 | 900 | 910 | 34,400 |