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 |
---|---|---|---|---|---|
2019/12/30 | 857 | 865 | 853 | 865 | 4,200 |
2019/12/27 | 850 | 850 | 845 | 845 | 700 |
2019/12/26 | 845 | 845 | 840 | 843 | 1,800 |
2019/12/25 | 846 | 846 | 841 | 845 | 600 |
2019/12/24 | 841 | 843 | 840 | 843 | 800 |
2019/12/23 | 848 | 852 | 842 | 843 | 1,300 |
2019/12/20 | 847 | 850 | 847 | 847 | 1,300 |
2019/12/19 | 850 | 850 | 849 | 849 | 200 |
2019/12/18 | 850 | 854 | 848 | 850 | 1,400 |
2019/12/17 | 850 | 852 | 850 | 850 | 1,600 |
2019/12/16 | 870 | 870 | 852 | 852 | 2,200 |
2019/12/13 | 852 | 860 | 852 | 855 | 1,400 |
2019/12/12 | 864 | 864 | 851 | 851 | 1,100 |
2019/12/11 | 852 | 853 | 851 | 853 | 300 |
2019/12/10 | 862 | 862 | 855 | 856 | 2,600 |
2019/12/09 | 870 | 870 | 860 | 864 | 2,500 |
2019/12/06 | 857 | 857 | 856 | 856 | 2,000 |
2019/12/05 | 857 | 858 | 856 | 856 | 5,300 |
2019/12/04 | 855 | 861 | 855 | 857 | 4,600 |
2019/12/03 | 851 | 851 | 851 | 851 | 600 |
2019/12/02 | 856 | 856 | 850 | 851 | 7,200 |
2019/11/29 | 848 | 857 | 848 | 852 | 2,400 |
2019/11/28 | 848 | 857 | 845 | 845 | 4,500 |
2019/11/27 | 837 | 850 | 837 | 845 | 4,600 |
2019/11/26 | 830 | 837 | 830 | 833 | 3,000 |
2019/11/25 | 825 | 830 | 825 | 827 | 1,100 |
2019/11/22 | 825 | 825 | 824 | 824 | 300 |
2019/11/21 | 822 | 824 | 822 | 824 | 300 |
2019/11/20 | 822 | 824 | 822 | 823 | 800 |
2019/11/19 | 824 | 826 | 822 | 822 | 1,000 |
2019/11/18 | 825 | 825 | 824 | 824 | 1,600 |
2019/11/15 | 829 | 829 | 822 | 824 | 2,000 |
2019/11/14 | 825 | 825 | 822 | 822 | 200 |
2019/11/13 | 824 | 826 | 824 | 824 | 300 |
2019/11/12 | 820 | 822 | 820 | 822 | 200 |
2019/11/11 | 821 | 828 | 820 | 820 | 2,100 |
2019/11/08 | 831 | 831 | 820 | 820 | 1,200 |
2019/11/07 | 825 | 826 | 825 | 826 | 200 |
2019/11/06 | 829 | 833 | 826 | 832 | 5,500 |
2019/11/05 | 820 | 832 | 820 | 832 | 3,100 |
2019/11/01 | 818 | 825 | 817 | 820 | 4,600 |
2019/10/31 | 830 | 832 | 820 | 829 | 3,800 |
2019/10/30 | 828 | 835 | 822 | 827 | 5,800 |
2019/10/29 | 814 | 817 | 814 | 816 | 1,100 |
2019/10/28 | 819 | 820 | 814 | 814 | 1,900 |
2019/10/25 | 814 | 815 | 814 | 815 | 300 |
2019/10/24 | 813 | 813 | 808 | 813 | 500 |
2019/10/23 | 813 | 813 | 812 | 813 | 800 |
2019/10/21 | 808 | 811 | 808 | 809 | 900 |
2019/10/18 | 810 | 811 | 808 | 808 | 800 |
2019/10/17 | 809 | 809 | 807 | 807 | 1,200 |
2019/10/16 | 809 | 809 | 809 | 809 | 700 |
2019/10/15 | 819 | 819 | 804 | 807 | 3,500 |
2019/10/11 | 814 | 815 | 811 | 811 | 700 |
2019/10/10 | 815 | 819 | 814 | 814 | 1,600 |
2019/10/09 | 810 | 818 | 810 | 812 | 2,000 |
2019/10/08 | 817 | 817 | 812 | 814 | 4,900 |
2019/10/07 | 814 | 817 | 812 | 813 | 5,400 |
2019/10/04 | 800 | 809 | 800 | 809 | 1,500 |
2019/10/03 | 792 | 800 | 792 | 800 | 400 |
2019/10/02 | 797 | 798 | 792 | 792 | 1,300 |
2019/10/01 | 790 | 795 | 789 | 791 | 2,600 |
2019/09/30 | 791 | 793 | 789 | 791 | 1,400 |
2019/09/27 | 789 | 794 | 789 | 789 | 2,300 |
2019/09/26 | 797 | 799 | 786 | 793 | 2,800 |
2019/09/25 | 798 | 798 | 797 | 798 | 700 |
2019/09/24 | 795 | 802 | 795 | 797 | 3,700 |
2019/09/20 | 804 | 806 | 804 | 804 | 900 |
2019/09/19 | 798 | 806 | 798 | 799 | 1,100 |
2019/09/18 | 805 | 809 | 797 | 798 | 6,500 |
2019/09/17 | 819 | 819 | 801 | 803 | 12,000 |
2019/09/13 | 844 | 938 | 808 | 810 | 169,900 |
2019/09/12 | 800 | 804 | 800 | 800 | 400 |
2019/09/11 | 802 | 809 | 798 | 800 | 1,900 |
2019/09/10 | 815 | 815 | 804 | 804 | 400 |
2019/09/09 | 823 | 823 | 800 | 802 | 2,400 |
2019/09/06 | 825 | 825 | 806 | 811 | 1,600 |
2019/09/05 | 840 | 840 | 825 | 828 | 5,300 |
2019/09/04 | 840 | 840 | 834 | 840 | 3,100 |
2019/09/03 | 810 | 835 | 810 | 835 | 7,300 |
2019/09/02 | 801 | 808 | 801 | 808 | 700 |
2019/08/30 | 798 | 805 | 798 | 801 | 1,100 |
2019/08/29 | 796 | 798 | 796 | 798 | 500 |
2019/08/28 | 808 | 808 | 796 | 796 | 2,300 |
2019/08/27 | 829 | 835 | 811 | 812 | 7,100 |
2019/08/26 | 826 | 828 | 811 | 828 | 5,100 |
2019/08/23 | 829 | 834 | 824 | 832 | 6,800 |
2019/08/22 | 807 | 825 | 807 | 824 | 4,500 |
2019/08/21 | 797 | 815 | 797 | 811 | 2,500 |
2019/08/20 | 797 | 804 | 797 | 804 | 500 |
2019/08/19 | 806 | 806 | 797 | 798 | 700 |
2019/08/16 | 788 | 805 | 788 | 805 | 600 |
2019/08/15 | 806 | 806 | 787 | 797 | 2,400 |
2019/08/14 | 807 | 807 | 806 | 806 | 1,200 |
2019/08/13 | 805 | 806 | 805 | 806 | 400 |
2019/08/09 | 797 | 800 | 796 | 800 | 1,100 |
2019/08/08 | 791 | 791 | 791 | 791 | 100 |
2019/08/07 | 786 | 786 | 783 | 783 | 200 |
2019/08/06 | 793 | 793 | 778 | 783 | 1,900 |
2019/08/05 | 798 | 798 | 795 | 795 | 5,000 |
2019/08/02 | 797 | 798 | 793 | 798 | 2,000 |
2019/08/01 | 793 | 800 | 793 | 800 | 2,300 |
2019/07/31 | 788 | 799 | 788 | 797 | 800 |
2019/07/30 | 787 | 787 | 787 | 787 | 100 |
2019/07/29 | 779 | 785 | 779 | 785 | 500 |
2019/07/26 | 783 | 783 | 782 | 783 | 300 |
2019/07/25 | 783 | 783 | 782 | 783 | 300 |
2019/07/24 | 787 | 787 | 780 | 786 | 1,200 |
2019/07/23 | 790 | 790 | 790 | 790 | 400 |
2019/07/22 | 787 | 791 | 787 | 791 | 900 |
2019/07/19 | 800 | 805 | 800 | 800 | 700 |
2019/07/18 | 810 | 810 | 800 | 800 | 800 |
2019/07/17 | 814 | 814 | 814 | 814 | 100 |
2019/07/16 | 824 | 824 | 822 | 822 | 1,600 |
2019/07/12 | 806 | 814 | 806 | 810 | 500 |
2019/07/11 | 812 | 812 | 806 | 806 | 700 |
2019/07/09 | 817 | 818 | 812 | 812 | 300 |
2019/07/08 | 818 | 818 | 808 | 816 | 5,400 |
2019/07/05 | 804 | 810 | 804 | 810 | 5,500 |
2019/07/04 | 800 | 804 | 800 | 804 | 1,100 |
2019/07/03 | 794 | 800 | 794 | 800 | 1,800 |
2019/07/02 | 794 | 798 | 793 | 798 | 900 |
2019/07/01 | 793 | 798 | 793 | 794 | 1,000 |
2019/06/28 | 783 | 785 | 783 | 785 | 300 |
2019/06/27 | 781 | 781 | 781 | 781 | 100 |
2019/06/26 | 798 | 798 | 779 | 779 | 9,000 |
2019/06/25 | 777 | 780 | 775 | 779 | 3,000 |
2019/06/24 | 766 | 771 | 766 | 770 | 1,200 |
2019/06/21 | 767 | 772 | 766 | 770 | 1,500 |
2019/06/20 | 765 | 765 | 765 | 765 | 300 |
2019/06/19 | 771 | 771 | 765 | 765 | 1,100 |
2019/06/18 | 770 | 770 | 770 | 770 | 100 |
2019/06/17 | 777 | 777 | 770 | 770 | 1,600 |
2019/06/14 | 758 | 766 | 758 | 759 | 2,500 |
2019/06/13 | 755 | 758 | 755 | 758 | 1,100 |
2019/06/12 | 751 | 756 | 751 | 751 | 400 |
2019/06/11 | 741 | 753 | 741 | 751 | 800 |
2019/06/10 | 759 | 759 | 746 | 747 | 900 |
2019/06/07 | 750 | 755 | 746 | 747 | 1,100 |
2019/06/06 | 759 | 761 | 752 | 752 | 6,800 |
2019/06/05 | 764 | 765 | 758 | 760 | 3,600 |
2019/06/04 | 751 | 754 | 748 | 754 | 1,900 |
2019/06/03 | 761 | 761 | 748 | 748 | 1,600 |
2019/05/31 | 766 | 766 | 760 | 760 | 2,200 |
2019/05/30 | 762 | 767 | 761 | 764 | 1,000 |
2019/05/29 | 760 | 760 | 757 | 757 | 400 |
2019/05/28 | 749 | 757 | 749 | 757 | 1,400 |
2019/05/27 | 750 | 768 | 749 | 749 | 700 |
2019/05/24 | 771 | 771 | 745 | 750 | 3,000 |
2019/05/22 | 762 | 772 | 762 | 772 | 200 |
2019/05/21 | 761 | 772 | 760 | 772 | 2,000 |
2019/05/20 | 776 | 776 | 770 | 770 | 300 |
2019/05/17 | 774 | 804 | 774 | 780 | 1,500 |
2019/05/16 | 805 | 805 | 805 | 805 | 1,500 |
2019/05/15 | 775 | 785 | 775 | 781 | 3,900 |
2019/05/14 | 724 | 785 | 724 | 775 | 4,100 |
2019/05/13 | 801 | 801 | 799 | 799 | 900 |
2019/05/10 | 810 | 810 | 801 | 803 | 700 |
2019/05/09 | 808 | 808 | 808 | 808 | 100 |
2019/05/08 | 818 | 818 | 808 | 808 | 4,700 |
2019/05/07 | 801 | 817 | 801 | 815 | 2,900 |
2019/04/26 | 799 | 806 | 799 | 800 | 3,800 |
2019/04/25 | 798 | 801 | 796 | 799 | 1,100 |
2019/04/24 | 801 | 801 | 799 | 799 | 2,300 |
2019/04/23 | 802 | 802 | 801 | 801 | 700 |
2019/04/22 | 805 | 809 | 802 | 802 | 800 |
2019/04/19 | 810 | 810 | 806 | 806 | 1,500 |
2019/04/18 | 813 | 821 | 810 | 810 | 1,900 |
2019/04/17 | 813 | 819 | 813 | 813 | 1,300 |
2019/04/16 | 820 | 820 | 812 | 813 | 1,600 |
2019/04/15 | 813 | 816 | 813 | 813 | 1,600 |
2019/04/12 | 813 | 813 | 813 | 813 | 300 |
2019/04/11 | 802 | 802 | 800 | 800 | 400 |
2019/04/10 | 804 | 804 | 801 | 802 | 2,900 |
2019/04/09 | 814 | 815 | 803 | 804 | 4,700 |
2019/04/08 | 818 | 820 | 814 | 815 | 600 |
2019/04/05 | 823 | 823 | 819 | 823 | 5,100 |
2019/04/04 | 820 | 823 | 818 | 823 | 1,900 |
2019/04/03 | 822 | 822 | 817 | 820 | 2,400 |
2019/04/02 | 817 | 824 | 817 | 822 | 2,000 |
2019/04/01 | 815 | 824 | 814 | 817 | 3,600 |
2019/03/29 | 817 | 823 | 816 | 816 | 2,700 |
2019/03/28 | 827 | 827 | 817 | 817 | 3,400 |
2019/03/27 | 816 | 830 | 816 | 827 | 12,400 |
2019/03/26 | 890 | 892 | 884 | 891 | 9,900 |
2019/03/25 | 887 | 890 | 885 | 890 | 7,000 |
2019/03/22 | 884 | 887 | 884 | 887 | 4,400 |
2019/03/20 | 880 | 885 | 880 | 884 | 3,700 |
2019/03/19 | 880 | 881 | 876 | 880 | 1,100 |
2019/03/18 | 880 | 880 | 873 | 876 | 5,200 |
2019/03/15 | 879 | 880 | 878 | 879 | 2,400 |
2019/03/14 | 880 | 880 | 874 | 879 | 800 |
2019/03/13 | 880 | 880 | 871 | 879 | 1,500 |
2019/03/12 | 878 | 880 | 878 | 880 | 1,000 |
2019/03/11 | 869 | 875 | 868 | 875 | 2,200 |
2019/03/08 | 880 | 880 | 864 | 867 | 2,700 |
2019/03/07 | 883 | 884 | 878 | 880 | 2,200 |
2019/03/06 | 887 | 887 | 882 | 882 | 5,400 |
2019/03/05 | 878 | 884 | 878 | 883 | 5,300 |
2019/03/04 | 879 | 879 | 870 | 878 | 2,300 |
2019/03/01 | 870 | 875 | 864 | 864 | 2,600 |
2019/02/28 | 864 | 875 | 860 | 875 | 2,200 |
2019/02/27 | 860 | 865 | 860 | 864 | 2,400 |
2019/02/26 | 860 | 860 | 850 | 860 | 1,500 |
2019/02/25 | 845 | 858 | 844 | 851 | 3,300 |
2019/02/22 | 844 | 845 | 844 | 845 | 1,000 |
2019/02/21 | 837 | 844 | 835 | 844 | 1,800 |
2019/02/20 | 838 | 839 | 835 | 837 | 1,800 |
2019/02/19 | 840 | 840 | 838 | 838 | 1,300 |
2019/02/18 | 840 | 840 | 838 | 838 | 2,100 |
2019/02/15 | 840 | 840 | 834 | 840 | 2,400 |
2019/02/14 | 847 | 847 | 840 | 840 | 1,100 |
2019/02/13 | 835 | 845 | 834 | 845 | 1,300 |
2019/02/12 | 840 | 840 | 835 | 840 | 400 |
2019/02/08 | 836 | 839 | 831 | 837 | 1,200 |
2019/02/07 | 840 | 840 | 837 | 837 | 900 |
2019/02/06 | 844 | 844 | 839 | 839 | 1,100 |
2019/02/05 | 857 | 859 | 845 | 848 | 5,900 |
2019/02/04 | 844 | 857 | 844 | 857 | 1,700 |
2019/02/01 | 826 | 842 | 826 | 841 | 1,100 |
2019/01/31 | 825 | 825 | 824 | 825 | 2,400 |
2019/01/30 | 830 | 830 | 825 | 825 | 400 |
2019/01/29 | 826 | 830 | 826 | 830 | 1,400 |
2019/01/28 | 842 | 842 | 830 | 830 | 300 |
2019/01/25 | 830 | 831 | 829 | 829 | 1,600 |
2019/01/24 | 831 | 831 | 830 | 830 | 2,300 |
2019/01/23 | 838 | 839 | 838 | 838 | 1,300 |
2019/01/22 | 837 | 843 | 835 | 838 | 2,300 |
2019/01/21 | 843 | 844 | 835 | 835 | 1,200 |
2019/01/18 | 839 | 841 | 835 | 835 | 600 |
2019/01/17 | 838 | 838 | 832 | 832 | 800 |
2019/01/16 | 842 | 842 | 823 | 832 | 1,200 |
2019/01/15 | 803 | 806 | 803 | 806 | 200 |
2019/01/11 | 832 | 832 | 802 | 802 | 2,100 |
2019/01/10 | 822 | 822 | 820 | 820 | 400 |
2019/01/09 | 819 | 845 | 819 | 822 | 600 |
2019/01/08 | 849 | 849 | 818 | 818 | 6,100 |
2019/01/07 | 810 | 829 | 810 | 829 | 3,500 |
2019/01/04 | 776 | 811 | 776 | 808 | 1,800 |