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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,011 | 1,022 | 1,000 | 1,014 | 5,200 |
| 2024/12/27 | 1,013 | 1,020 | 1,012 | 1,019 | 3,900 |
| 2024/12/26 | 1,005 | 1,035 | 1,000 | 1,012 | 12,400 |
| 2024/12/25 | 1,000 | 1,019 | 989 | 1,004 | 11,400 |
| 2024/12/24 | 990 | 1,002 | 981 | 1,000 | 10,700 |
| 2024/12/23 | 987 | 990 | 974 | 983 | 4,100 |
| 2024/12/20 | 991 | 991 | 975 | 977 | 3,800 |
| 2024/12/19 | 990 | 995 | 980 | 985 | 9,000 |
| 2024/12/18 | 973 | 996 | 973 | 990 | 4,600 |
| 2024/12/17 | 953 | 969 | 951 | 961 | 4,300 |
| 2024/12/16 | 946 | 957 | 946 | 952 | 3,600 |
| 2024/12/13 | 953 | 963 | 950 | 950 | 4,900 |
| 2024/12/12 | 972 | 980 | 960 | 960 | 3,800 |
| 2024/12/11 | 964 | 966 | 960 | 960 | 1,500 |
| 2024/12/10 | 964 | 969 | 964 | 964 | 2,100 |
| 2024/12/09 | 963 | 963 | 954 | 962 | 1,600 |
| 2024/12/06 | 975 | 975 | 962 | 963 | 4,300 |
| 2024/12/05 | 985 | 985 | 965 | 970 | 4,000 |
| 2024/12/04 | 977 | 985 | 971 | 985 | 1,100 |
| 2024/12/03 | 993 | 993 | 975 | 976 | 3,200 |
| 2024/12/02 | 1,007 | 1,007 | 990 | 993 | 18,200 |
| 2024/11/29 | 960 | 981 | 952 | 977 | 13,500 |
| 2024/11/28 | 938 | 945 | 938 | 945 | 4,700 |
| 2024/11/27 | 950 | 952 | 940 | 945 | 3,100 |
| 2024/11/26 | 977 | 977 | 944 | 946 | 9,500 |
| 2024/11/25 | 961 | 968 | 961 | 962 | 3,100 |
| 2024/11/22 | 956 | 961 | 952 | 961 | 2,300 |
| 2024/11/21 | 966 | 966 | 956 | 956 | 1,000 |
| 2024/11/20 | 965 | 969 | 952 | 969 | 800 |
| 2024/11/19 | 946 | 965 | 942 | 965 | 2,400 |
| 2024/11/18 | 946 | 950 | 946 | 950 | 900 |
| 2024/11/15 | 950 | 954 | 945 | 946 | 2,500 |
| 2024/11/14 | 945 | 963 | 945 | 950 | 3,000 |
| 2024/11/13 | 964 | 964 | 950 | 950 | 1,900 |
| 2024/11/12 | 945 | 970 | 945 | 956 | 6,200 |
| 2024/11/11 | 960 | 968 | 940 | 940 | 13,500 |
| 2024/11/08 | 969 | 973 | 954 | 959 | 5,500 |
| 2024/11/07 | 976 | 989 | 964 | 967 | 6,000 |
| 2024/11/06 | 967 | 999 | 966 | 980 | 6,200 |
| 2024/11/05 | 977 | 982 | 956 | 968 | 26,300 |
| 2024/11/01 | 999 | 999 | 975 | 975 | 13,900 |
| 2024/10/31 | 1,080 | 1,085 | 988 | 999 | 42,700 |
| 2024/10/30 | 1,072 | 1,079 | 1,051 | 1,061 | 11,600 |
| 2024/10/29 | 1,023 | 1,067 | 1,023 | 1,067 | 12,500 |
| 2024/10/28 | 996 | 1,019 | 996 | 1,019 | 3,900 |
| 2024/10/25 | 1,012 | 1,019 | 993 | 1,005 | 11,800 |
| 2024/10/24 | 1,009 | 1,013 | 1,001 | 1,012 | 3,100 |
| 2024/10/23 | 1,010 | 1,019 | 1,007 | 1,009 | 4,100 |
| 2024/10/22 | 1,031 | 1,031 | 1,006 | 1,019 | 8,200 |
| 2024/10/21 | 1,062 | 1,079 | 1,018 | 1,029 | 14,500 |
| 2024/10/18 | 1,015 | 1,062 | 1,015 | 1,062 | 7,500 |
| 2024/10/17 | 1,005 | 1,017 | 1,000 | 1,006 | 7,400 |
| 2024/10/16 | 996 | 1,000 | 994 | 999 | 2,500 |
| 2024/10/15 | 998 | 1,000 | 995 | 996 | 7,900 |
| 2024/10/11 | 988 | 995 | 987 | 994 | 3,900 |
| 2024/10/10 | 992 | 996 | 986 | 992 | 1,600 |
| 2024/10/09 | 992 | 993 | 984 | 991 | 1,000 |
| 2024/10/08 | 995 | 995 | 983 | 985 | 2,300 |
| 2024/10/07 | 1,005 | 1,010 | 989 | 990 | 8,300 |
| 2024/10/04 | 984 | 1,006 | 981 | 1,000 | 3,500 |
| 2024/10/03 | 980 | 992 | 975 | 986 | 2,600 |
| 2024/10/02 | 988 | 988 | 964 | 965 | 2,400 |
| 2024/10/01 | 974 | 982 | 960 | 982 | 2,400 |
| 2024/09/30 | 937 | 980 | 932 | 970 | 21,200 |
| 2024/09/27 | 968 | 992 | 968 | 982 | 3,800 |
| 2024/09/26 | 979 | 980 | 970 | 971 | 4,800 |
| 2024/09/25 | 983 | 984 | 976 | 977 | 5,200 |
| 2024/09/24 | 992 | 994 | 966 | 983 | 3,200 |
| 2024/09/20 | 995 | 995 | 983 | 985 | 4,800 |
| 2024/09/19 | 970 | 979 | 963 | 965 | 1,300 |
| 2024/09/18 | 963 | 963 | 956 | 957 | 500 |
| 2024/09/17 | 957 | 960 | 943 | 959 | 4,200 |
| 2024/09/13 | 963 | 972 | 943 | 955 | 13,100 |
| 2024/09/12 | 976 | 988 | 953 | 971 | 6,500 |
| 2024/09/11 | 981 | 985 | 971 | 971 | 500 |
| 2024/09/10 | 978 | 988 | 970 | 981 | 3,700 |
| 2024/09/09 | 971 | 987 | 926 | 975 | 12,200 |
| 2024/09/06 | 1,019 | 1,019 | 983 | 995 | 7,500 |
| 2024/09/05 | 995 | 1,006 | 975 | 1,006 | 4,500 |
| 2024/09/04 | 1,022 | 1,024 | 996 | 1,000 | 9,300 |
| 2024/09/03 | 1,021 | 1,049 | 1,021 | 1,035 | 3,200 |
| 2024/09/02 | 1,023 | 1,025 | 1,015 | 1,018 | 3,200 |
| 2024/08/30 | 1,015 | 1,020 | 1,008 | 1,020 | 3,500 |
| 2024/08/29 | 1,014 | 1,015 | 1,008 | 1,015 | 1,500 |
| 2024/08/28 | 1,009 | 1,013 | 1,001 | 1,008 | 2,500 |
| 2024/08/27 | 1,013 | 1,020 | 995 | 1,014 | 6,300 |
| 2024/08/26 | 1,029 | 1,029 | 1,013 | 1,013 | 1,600 |
| 2024/08/23 | 1,028 | 1,029 | 1,008 | 1,017 | 6,000 |
| 2024/08/22 | 1,026 | 1,034 | 1,022 | 1,028 | 2,400 |
| 2024/08/21 | 1,027 | 1,029 | 1,005 | 1,029 | 2,500 |
| 2024/08/20 | 1,027 | 1,036 | 1,023 | 1,030 | 1,800 |
| 2024/08/19 | 1,023 | 1,039 | 1,014 | 1,027 | 1,600 |
| 2024/08/16 | 1,019 | 1,041 | 1,019 | 1,041 | 7,900 |
| 2024/08/15 | 1,014 | 1,022 | 1,014 | 1,014 | 1,400 |
| 2024/08/14 | 1,024 | 1,027 | 1,011 | 1,023 | 1,500 |
| 2024/08/13 | 1,047 | 1,047 | 998 | 1,019 | 2,400 |
| 2024/08/09 | 1,013 | 1,013 | 967 | 1,007 | 8,400 |
| 2024/08/08 | 969 | 1,017 | 966 | 1,013 | 2,500 |
| 2024/08/07 | 979 | 1,020 | 970 | 984 | 5,800 |
| 2024/08/06 | 901 | 986 | 901 | 986 | 16,000 |
| 2024/08/05 | 982 | 982 | 851 | 872 | 23,800 |
| 2024/08/02 | 1,056 | 1,080 | 1,026 | 1,050 | 25,000 |
| 2024/08/01 | 1,143 | 1,143 | 1,060 | 1,138 | 49,000 |
| 2024/07/31 | 990 | 1,293 | 990 | 1,177 | 167,600 |
| 2024/07/30 | 992 | 1,021 | 992 | 1,000 | 4,800 |
| 2024/07/29 | 1,000 | 1,005 | 993 | 994 | 5,300 |
| 2024/07/26 | 1,024 | 1,024 | 992 | 996 | 8,600 |
| 2024/07/25 | 1,043 | 1,043 | 1,000 | 1,025 | 11,500 |
| 2024/07/24 | 1,063 | 1,064 | 1,010 | 1,043 | 16,100 |
| 2024/07/23 | 1,083 | 1,093 | 1,061 | 1,070 | 4,700 |
| 2024/07/22 | 1,115 | 1,115 | 1,071 | 1,076 | 3,700 |
| 2024/07/19 | 1,135 | 1,138 | 1,098 | 1,122 | 8,100 |
| 2024/07/18 | 1,144 | 1,152 | 1,144 | 1,144 | 3,600 |
| 2024/07/17 | 1,157 | 1,161 | 1,144 | 1,144 | 2,800 |
| 2024/07/16 | 1,150 | 1,157 | 1,140 | 1,156 | 4,600 |
| 2024/07/12 | 1,122 | 1,144 | 1,121 | 1,132 | 4,400 |
| 2024/07/11 | 1,120 | 1,124 | 1,120 | 1,123 | 2,600 |
| 2024/07/10 | 1,111 | 1,141 | 1,111 | 1,111 | 5,600 |
| 2024/07/09 | 1,137 | 1,150 | 1,084 | 1,122 | 9,600 |
| 2024/07/08 | 1,154 | 1,159 | 1,136 | 1,139 | 5,900 |
| 2024/07/05 | 1,161 | 1,172 | 1,141 | 1,141 | 11,800 |
| 2024/07/04 | 1,164 | 1,179 | 1,150 | 1,160 | 4,100 |
| 2024/07/03 | 1,140 | 1,170 | 1,129 | 1,153 | 9,800 |
| 2024/07/02 | 1,149 | 1,149 | 1,101 | 1,130 | 8,100 |
| 2024/07/01 | 1,129 | 1,140 | 1,102 | 1,138 | 11,000 |
| 2024/06/28 | 1,095 | 1,112 | 1,092 | 1,102 | 5,600 |
| 2024/06/27 | 1,100 | 1,100 | 1,085 | 1,087 | 4,900 |
| 2024/06/26 | 1,129 | 1,129 | 1,062 | 1,100 | 16,600 |
| 2024/06/25 | 1,123 | 1,127 | 1,094 | 1,110 | 23,600 |
| 2024/06/24 | 1,060 | 1,070 | 1,051 | 1,070 | 6,900 |
| 2024/06/21 | 1,083 | 1,083 | 1,042 | 1,051 | 5,800 |
| 2024/06/20 | 1,071 | 1,095 | 1,055 | 1,080 | 8,900 |
| 2024/06/19 | 1,021 | 1,089 | 1,021 | 1,071 | 20,600 |
| 2024/06/18 | 1,020 | 1,032 | 1,017 | 1,025 | 3,300 |
| 2024/06/17 | 1,005 | 1,018 | 992 | 1,013 | 8,400 |
| 2024/06/14 | 1,000 | 1,007 | 991 | 1,007 | 3,200 |
| 2024/06/13 | 1,009 | 1,018 | 999 | 1,000 | 7,000 |
| 2024/06/12 | 1,038 | 1,038 | 1,001 | 1,010 | 10,200 |
| 2024/06/11 | 1,073 | 1,073 | 1,038 | 1,038 | 4,400 |
| 2024/06/10 | 1,085 | 1,090 | 1,073 | 1,073 | 3,400 |
| 2024/06/07 | 1,061 | 1,086 | 1,040 | 1,085 | 6,500 |
| 2024/06/06 | 1,099 | 1,099 | 1,071 | 1,086 | 13,600 |
| 2024/06/05 | 1,038 | 1,073 | 1,038 | 1,073 | 11,000 |
| 2024/06/04 | 1,024 | 1,050 | 1,024 | 1,038 | 1,400 |
| 2024/06/03 | 1,000 | 1,048 | 993 | 1,025 | 10,700 |
| 2024/05/31 | 1,010 | 1,022 | 1,006 | 1,013 | 1,900 |
| 2024/05/30 | 1,015 | 1,015 | 1,006 | 1,006 | 500 |
| 2024/05/29 | 1,004 | 1,029 | 1,003 | 1,023 | 2,000 |
| 2024/05/28 | 1,029 | 1,029 | 1,000 | 1,014 | 5,600 |
| 2024/05/27 | 1,038 | 1,038 | 1,019 | 1,019 | 2,800 |
| 2024/05/24 | 1,040 | 1,040 | 1,013 | 1,038 | 4,500 |
| 2024/05/23 | 1,022 | 1,047 | 1,022 | 1,040 | 2,100 |
| 2024/05/22 | 1,046 | 1,046 | 1,018 | 1,044 | 3,000 |
| 2024/05/21 | 1,029 | 1,044 | 1,021 | 1,034 | 6,700 |
| 2024/05/20 | 993 | 1,019 | 993 | 1,009 | 5,200 |
| 2024/05/17 | 987 | 1,016 | 987 | 1,001 | 7,000 |
| 2024/05/16 | 1,005 | 1,010 | 963 | 989 | 21,200 |
| 2024/05/15 | 1,034 | 1,056 | 1,021 | 1,021 | 6,800 |
| 2024/05/14 | 992 | 1,036 | 992 | 1,034 | 10,600 |
| 2024/05/13 | 968 | 1,045 | 968 | 1,000 | 54,300 |
| 2024/05/10 | 1,144 | 1,193 | 995 | 1,013 | 115,000 |
| 2024/05/09 | 1,144 | 1,155 | 1,138 | 1,144 | 10,200 |
| 2024/05/08 | 1,145 | 1,154 | 1,131 | 1,144 | 10,600 |
| 2024/05/07 | 1,159 | 1,159 | 1,142 | 1,145 | 13,700 |
| 2024/05/02 | 1,149 | 1,164 | 1,145 | 1,159 | 14,200 |
| 2024/05/01 | 1,150 | 1,163 | 1,138 | 1,145 | 9,600 |
| 2024/04/30 | 1,128 | 1,176 | 1,128 | 1,160 | 32,300 |
| 2024/04/26 | 1,170 | 1,174 | 1,139 | 1,149 | 29,600 |
| 2024/04/25 | 1,200 | 1,204 | 1,171 | 1,181 | 9,800 |
| 2024/04/24 | 1,192 | 1,210 | 1,192 | 1,200 | 2,000 |
| 2024/04/23 | 1,190 | 1,195 | 1,170 | 1,190 | 4,800 |
| 2024/04/22 | 1,161 | 1,198 | 1,161 | 1,187 | 11,300 |
| 2024/04/19 | 1,220 | 1,226 | 1,136 | 1,161 | 41,100 |
| 2024/04/18 | 1,214 | 1,227 | 1,193 | 1,223 | 12,600 |
| 2024/04/17 | 1,215 | 1,252 | 1,215 | 1,218 | 14,300 |
| 2024/04/16 | 1,289 | 1,293 | 1,200 | 1,222 | 34,900 |
| 2024/04/15 | 1,302 | 1,309 | 1,280 | 1,293 | 23,500 |
| 2024/04/12 | 1,299 | 1,323 | 1,295 | 1,308 | 13,700 |
| 2024/04/11 | 1,279 | 1,299 | 1,278 | 1,298 | 21,200 |
| 2024/04/10 | 1,273 | 1,314 | 1,253 | 1,280 | 18,100 |
| 2024/04/09 | 1,285 | 1,293 | 1,271 | 1,276 | 14,000 |
| 2024/04/08 | 1,306 | 1,308 | 1,277 | 1,283 | 16,000 |
| 2024/04/05 | 1,325 | 1,335 | 1,295 | 1,306 | 10,600 |
| 2024/04/04 | 1,346 | 1,385 | 1,340 | 1,345 | 15,600 |
| 2024/04/03 | 1,330 | 1,361 | 1,270 | 1,338 | 17,700 |
| 2024/04/02 | 1,380 | 1,380 | 1,330 | 1,337 | 23,100 |
| 2024/04/01 | 1,377 | 1,387 | 1,340 | 1,358 | 15,500 |
| 2024/03/29 | 1,396 | 1,414 | 1,360 | 1,371 | 17,300 |
| 2024/03/28 | 1,382 | 1,443 | 1,382 | 1,410 | 15,200 |
| 2024/03/27 | 1,402 | 1,415 | 1,377 | 1,381 | 17,500 |
| 2024/03/26 | 1,417 | 1,419 | 1,320 | 1,402 | 21,000 |
| 2024/03/25 | 1,372 | 1,439 | 1,372 | 1,377 | 27,100 |
| 2024/03/22 | 1,381 | 1,381 | 1,354 | 1,366 | 10,600 |
| 2024/03/21 | 1,353 | 1,389 | 1,341 | 1,376 | 35,000 |
| 2024/03/19 | 1,354 | 1,354 | 1,310 | 1,333 | 16,700 |
| 2024/03/18 | 1,312 | 1,351 | 1,302 | 1,347 | 29,900 |
| 2024/03/15 | 1,278 | 1,303 | 1,278 | 1,290 | 10,600 |
| 2024/03/14 | 1,299 | 1,310 | 1,270 | 1,298 | 10,600 |
| 2024/03/13 | 1,323 | 1,350 | 1,282 | 1,282 | 9,800 |
| 2024/03/12 | 1,258 | 1,307 | 1,243 | 1,303 | 7,500 |
| 2024/03/11 | 1,310 | 1,327 | 1,212 | 1,270 | 23,100 |
| 2024/03/08 | 1,338 | 1,340 | 1,291 | 1,340 | 14,400 |
| 2024/03/07 | 1,380 | 1,380 | 1,269 | 1,320 | 24,000 |
| 2024/03/06 | 1,341 | 1,380 | 1,311 | 1,375 | 17,200 |
| 2024/03/05 | 1,256 | 1,397 | 1,256 | 1,349 | 63,400 |
| 2024/03/04 | 1,259 | 1,310 | 1,236 | 1,256 | 19,300 |
| 2024/03/01 | 1,332 | 1,420 | 1,215 | 1,250 | 81,900 |
| 2024/02/29 | 1,129 | 1,297 | 1,125 | 1,276 | 80,800 |
| 2024/02/28 | 1,117 | 1,117 | 1,096 | 1,099 | 6,500 |
| 2024/02/27 | 1,096 | 1,120 | 1,087 | 1,115 | 10,200 |
| 2024/02/26 | 1,060 | 1,095 | 1,060 | 1,095 | 10,100 |
| 2024/02/22 | 1,071 | 1,090 | 1,044 | 1,050 | 11,500 |
| 2024/02/21 | 1,080 | 1,090 | 1,060 | 1,067 | 9,500 |
| 2024/02/20 | 1,110 | 1,130 | 1,084 | 1,100 | 18,700 |
| 2024/02/19 | 1,055 | 1,100 | 1,055 | 1,100 | 21,600 |
| 2024/02/16 | 1,045 | 1,046 | 1,027 | 1,046 | 7,700 |
| 2024/02/15 | 1,050 | 1,052 | 1,040 | 1,040 | 5,900 |
| 2024/02/14 | 1,054 | 1,054 | 1,033 | 1,040 | 4,400 |
| 2024/02/13 | 1,024 | 1,050 | 1,024 | 1,050 | 7,300 |
| 2024/02/09 | 1,042 | 1,066 | 1,019 | 1,020 | 9,600 |
| 2024/02/08 | 1,052 | 1,056 | 1,046 | 1,052 | 5,900 |
| 2024/02/07 | 1,052 | 1,078 | 1,046 | 1,052 | 15,000 |
| 2024/02/06 | 1,085 | 1,085 | 1,055 | 1,064 | 9,400 |
| 2024/02/05 | 1,052 | 1,084 | 1,045 | 1,082 | 27,700 |
| 2024/02/02 | 1,066 | 1,070 | 1,023 | 1,052 | 20,400 |
| 2024/02/01 | 1,026 | 1,065 | 1,025 | 1,064 | 38,200 |
| 2024/01/31 | 972 | 1,108 | 972 | 1,036 | 143,400 |
| 2024/01/30 | 959 | 972 | 959 | 963 | 18,400 |
| 2024/01/29 | 965 | 965 | 959 | 959 | 6,300 |
| 2024/01/26 | 961 | 961 | 955 | 960 | 2,100 |
| 2024/01/25 | 953 | 960 | 949 | 956 | 4,400 |
| 2024/01/24 | 943 | 953 | 943 | 953 | 7,100 |
| 2024/01/23 | 939 | 948 | 935 | 943 | 5,000 |
| 2024/01/22 | 941 | 944 | 939 | 939 | 4,000 |
| 2024/01/19 | 941 | 950 | 940 | 940 | 5,200 |
| 2024/01/18 | 939 | 949 | 935 | 940 | 5,500 |
| 2024/01/17 | 967 | 968 | 926 | 957 | 9,500 |
| 2024/01/16 | 963 | 963 | 940 | 952 | 6,400 |
| 2024/01/15 | 957 | 965 | 949 | 952 | 7,900 |
| 2024/01/12 | 979 | 979 | 935 | 957 | 18,200 |
| 2024/01/11 | 936 | 970 | 934 | 970 | 19,500 |
| 2024/01/10 | 913 | 933 | 908 | 928 | 15,200 |
| 2024/01/09 | 900 | 914 | 900 | 908 | 14,600 |
| 2024/01/05 | 889 | 900 | 889 | 895 | 10,300 |
| 2024/01/04 | 874 | 890 | 873 | 889 | 6,000 |