東京精密(7729)の株価時系列情報
東京精密(7729)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 10,420 | 10,700 | 10,230 | 10,295 | 415,200 |
| 2024/04/24 | 10,450 | 10,750 | 10,380 | 10,715 | 370,700 |
| 2024/04/23 | 10,450 | 10,520 | 9,961 | 10,150 | 446,500 |
| 2024/04/22 | 10,470 | 10,630 | 10,005 | 10,220 | 633,900 |
| 2024/04/19 | 10,905 | 11,135 | 10,560 | 10,770 | 474,400 |
| 2024/04/18 | 11,035 | 11,595 | 10,835 | 11,505 | 260,100 |
| 2024/04/17 | 11,315 | 11,550 | 11,145 | 11,335 | 269,000 |
| 2024/04/16 | 11,460 | 11,525 | 11,095 | 11,185 | 308,500 |
| 2024/04/15 | 11,510 | 11,655 | 11,470 | 11,625 | 257,600 |
| 2024/04/12 | 11,890 | 12,030 | 11,645 | 11,810 | 259,800 |
| 2024/04/11 | 11,560 | 11,730 | 11,415 | 11,675 | 244,700 |
| 2024/04/10 | 11,560 | 11,700 | 11,500 | 11,560 | 280,100 |
| 2024/04/09 | 11,560 | 11,735 | 11,460 | 11,680 | 271,900 |
| 2024/04/08 | 11,555 | 11,640 | 11,325 | 11,545 | 387,100 |
| 2024/04/05 | 11,500 | 11,675 | 11,340 | 11,405 | 339,500 |
| 2024/04/04 | 11,550 | 12,090 | 11,480 | 11,900 | 432,400 |
| 2024/04/03 | 11,450 | 11,625 | 11,240 | 11,485 | 320,900 |
| 2024/04/02 | 11,675 | 11,800 | 11,510 | 11,680 | 288,900 |
| 2024/04/01 | 12,175 | 12,195 | 11,415 | 11,415 | 491,700 |
| 2024/03/29 | 11,775 | 12,185 | 11,585 | 12,175 | 407,200 |
| 2024/03/28 | 11,750 | 11,945 | 11,625 | 11,685 | 298,300 |
| 2024/03/27 | 11,970 | 12,055 | 11,790 | 11,955 | 323,600 |
| 2024/03/26 | 11,990 | 12,330 | 11,920 | 11,980 | 286,400 |
| 2024/03/25 | 12,045 | 12,110 | 11,960 | 12,015 | 282,600 |
| 2024/03/22 | 11,690 | 12,195 | 11,690 | 12,135 | 806,400 |
| 2024/03/21 | 11,500 | 11,680 | 11,215 | 11,610 | 572,500 |
| 2024/03/19 | 11,175 | 11,300 | 10,935 | 11,150 | 478,400 |
| 2024/03/18 | 11,105 | 11,365 | 11,045 | 11,310 | 384,400 |
| 2024/03/15 | 11,155 | 11,160 | 10,820 | 11,010 | 532,200 |
| 2024/03/14 | 11,280 | 11,410 | 10,860 | 11,185 | 708,300 |
| 2024/03/13 | 11,930 | 12,065 | 11,385 | 11,580 | 477,500 |
| 2024/03/12 | 11,120 | 11,685 | 11,015 | 11,435 | 575,300 |
| 2024/03/11 | 11,225 | 11,620 | 11,125 | 11,420 | 734,200 |
| 2024/03/08 | 12,640 | 12,695 | 12,085 | 12,250 | 674,200 |
| 2024/03/07 | 12,500 | 12,670 | 12,045 | 12,340 | 952,300 |
| 2024/03/06 | 11,550 | 12,455 | 11,500 | 12,390 | 1,107,900 |
| 2024/03/05 | 11,390 | 11,745 | 11,195 | 11,695 | 487,800 |
| 2024/03/04 | 11,420 | 11,735 | 11,420 | 11,510 | 833,300 |
| 2024/03/01 | 10,385 | 11,140 | 10,320 | 11,120 | 767,500 |
| 2024/02/29 | 9,960 | 10,260 | 9,950 | 10,225 | 307,000 |
| 2024/02/28 | 10,120 | 10,350 | 10,080 | 10,090 | 237,600 |
| 2024/02/27 | 10,330 | 10,370 | 10,150 | 10,280 | 250,800 |
| 2024/02/26 | 10,300 | 10,370 | 10,090 | 10,225 | 404,800 |
| 2024/02/22 | 9,950 | 10,105 | 9,748 | 10,100 | 574,700 |
| 2024/02/21 | 9,577 | 9,669 | 9,481 | 9,599 | 290,300 |
| 2024/02/20 | 9,591 | 9,782 | 9,591 | 9,631 | 300,800 |
| 2024/02/19 | 9,768 | 9,854 | 9,607 | 9,696 | 376,600 |
| 2024/02/16 | 10,280 | 10,385 | 9,810 | 9,886 | 731,700 |
| 2024/02/15 | 10,165 | 10,315 | 10,015 | 10,155 | 455,700 |
| 2024/02/14 | 9,659 | 10,045 | 9,615 | 9,926 | 424,900 |
| 2024/02/13 | 9,925 | 9,959 | 9,726 | 9,959 | 389,200 |
| 2024/02/09 | 9,769 | 9,933 | 9,590 | 9,636 | 396,400 |
| 2024/02/08 | 9,580 | 9,955 | 9,526 | 9,814 | 689,200 |
| 2024/02/07 | 9,590 | 9,590 | 9,396 | 9,486 | 619,100 |
| 2024/02/06 | 9,770 | 9,978 | 9,598 | 9,678 | 1,368,400 |
| 2024/02/05 | 10,390 | 10,630 | 10,010 | 10,285 | 847,600 |
| 2024/02/02 | 9,901 | 10,245 | 9,868 | 10,190 | 656,600 |
| 2024/02/01 | 9,540 | 9,815 | 9,522 | 9,751 | 386,700 |
| 2024/01/31 | 9,470 | 9,682 | 9,432 | 9,682 | 385,400 |
| 2024/01/30 | 9,800 | 9,843 | 9,682 | 9,728 | 354,800 |
| 2024/01/29 | 9,460 | 9,706 | 9,380 | 9,603 | 377,900 |
| 2024/01/26 | 9,820 | 9,870 | 9,531 | 9,601 | 652,300 |
| 2024/01/25 | 10,220 | 10,350 | 10,020 | 10,150 | 487,200 |
| 2024/01/24 | 10,000 | 10,190 | 9,861 | 10,110 | 450,700 |
| 2024/01/23 | 9,965 | 10,280 | 9,860 | 9,952 | 553,900 |
| 2024/01/22 | 10,190 | 10,455 | 9,955 | 10,010 | 860,600 |
| 2024/01/19 | 9,500 | 9,853 | 9,482 | 9,853 | 679,800 |
| 2024/01/18 | 9,084 | 9,186 | 9,048 | 9,127 | 257,900 |
| 2024/01/17 | 9,300 | 9,456 | 9,028 | 9,034 | 471,900 |
| 2024/01/16 | 9,298 | 9,298 | 9,160 | 9,229 | 269,500 |
| 2024/01/15 | 9,040 | 9,299 | 9,036 | 9,277 | 283,200 |
| 2024/01/12 | 9,045 | 9,153 | 8,977 | 9,027 | 407,000 |
| 2024/01/11 | 9,050 | 9,066 | 8,920 | 9,066 | 390,000 |
| 2024/01/10 | 8,890 | 9,190 | 8,835 | 9,048 | 799,300 |
| 2024/01/09 | 8,374 | 8,784 | 8,374 | 8,764 | 645,100 |
| 2024/01/05 | 8,219 | 8,281 | 8,128 | 8,159 | 395,600 |
| 2024/01/04 | 8,260 | 8,414 | 8,105 | 8,326 | 717,800 |
| 2023/12/29 | 8,515 | 8,927 | 8,514 | 8,671 | 393,600 |
| 2023/12/28 | 8,546 | 8,620 | 8,504 | 8,564 | 173,700 |
| 2023/12/27 | 8,487 | 8,567 | 8,440 | 8,551 | 224,500 |
| 2023/12/26 | 8,393 | 8,449 | 8,346 | 8,437 | 108,200 |
| 2023/12/25 | 8,365 | 8,416 | 8,300 | 8,416 | 146,900 |
| 2023/12/22 | 8,386 | 8,433 | 8,280 | 8,348 | 200,900 |
| 2023/12/21 | 8,327 | 8,372 | 8,206 | 8,318 | 244,600 |
| 2023/12/20 | 8,686 | 8,721 | 8,517 | 8,532 | 271,200 |
| 2023/12/19 | 8,456 | 8,534 | 8,292 | 8,471 | 287,100 |
| 2023/12/18 | 8,524 | 8,572 | 8,385 | 8,479 | 229,400 |
| 2023/12/15 | 8,330 | 8,601 | 8,330 | 8,537 | 416,800 |
| 2023/12/14 | 8,500 | 8,696 | 8,310 | 8,330 | 357,300 |
| 2023/12/13 | 8,179 | 8,459 | 8,152 | 8,383 | 448,100 |
| 2023/12/12 | 8,250 | 8,314 | 8,060 | 8,082 | 282,900 |
| 2023/12/11 | 8,177 | 8,206 | 7,958 | 8,053 | 327,800 |
| 2023/12/08 | 8,216 | 8,249 | 8,031 | 8,077 | 341,900 |
| 2023/12/07 | 8,080 | 8,172 | 8,045 | 8,066 | 270,800 |
| 2023/12/06 | 8,129 | 8,317 | 8,120 | 8,280 | 312,200 |
| 2023/12/05 | 8,383 | 8,400 | 8,072 | 8,100 | 518,700 |
| 2023/12/04 | 8,530 | 8,611 | 8,481 | 8,505 | 199,700 |
| 2023/12/01 | 8,562 | 8,665 | 8,490 | 8,599 | 231,500 |
| 2023/11/30 | 8,499 | 8,642 | 8,453 | 8,577 | 308,400 |
| 2023/11/29 | 8,320 | 8,526 | 8,245 | 8,443 | 292,300 |
| 2023/11/28 | 8,543 | 8,564 | 8,281 | 8,372 | 447,400 |
| 2023/11/27 | 8,668 | 8,721 | 8,434 | 8,459 | 421,700 |
| 2023/11/24 | 8,800 | 8,977 | 8,614 | 8,668 | 368,700 |
| 2023/11/22 | 8,680 | 8,919 | 8,651 | 8,731 | 362,400 |
| 2023/11/21 | 9,000 | 9,080 | 8,865 | 8,911 | 392,200 |
| 2023/11/20 | 8,989 | 9,121 | 8,807 | 8,820 | 467,000 |
| 2023/11/17 | 8,751 | 8,921 | 8,712 | 8,921 | 447,700 |
| 2023/11/16 | 8,707 | 8,825 | 8,510 | 8,645 | 627,600 |
| 2023/11/15 | 8,830 | 8,933 | 8,781 | 8,933 | 587,300 |
| 2023/11/14 | 8,418 | 8,743 | 8,348 | 8,563 | 646,000 |
| 2023/11/13 | 8,489 | 8,591 | 8,140 | 8,280 | 667,100 |
| 2023/11/10 | 7,753 | 7,944 | 7,707 | 7,902 | 429,500 |
| 2023/11/09 | 7,836 | 7,888 | 7,737 | 7,753 | 335,300 |
| 2023/11/08 | 7,861 | 7,892 | 7,676 | 7,686 | 304,900 |
| 2023/11/07 | 8,177 | 8,227 | 7,810 | 7,811 | 379,100 |
| 2023/11/06 | 8,000 | 8,200 | 7,944 | 8,192 | 1,131,900 |
| 2023/11/02 | 7,180 | 7,479 | 7,117 | 7,416 | 509,900 |
| 2023/11/01 | 7,070 | 7,120 | 6,932 | 6,977 | 427,000 |
| 2023/10/31 | 7,150 | 7,163 | 6,891 | 6,983 | 455,800 |
| 2023/10/30 | 7,230 | 7,330 | 7,140 | 7,210 | 531,400 |
| 2023/10/27 | 7,090 | 7,300 | 7,040 | 7,200 | 376,200 |
| 2023/10/26 | 7,000 | 7,100 | 6,970 | 7,040 | 259,100 |
| 2023/10/25 | 7,260 | 7,400 | 7,230 | 7,240 | 280,900 |
| 2023/10/24 | 7,220 | 7,280 | 7,020 | 7,170 | 263,300 |
| 2023/10/23 | 7,050 | 7,170 | 6,990 | 7,130 | 307,200 |
| 2023/10/20 | 7,160 | 7,180 | 6,900 | 7,080 | 656,100 |
| 2023/10/19 | 7,340 | 7,380 | 7,090 | 7,190 | 471,600 |
| 2023/10/18 | 7,370 | 7,670 | 7,280 | 7,640 | 381,000 |
| 2023/10/17 | 7,430 | 7,570 | 7,360 | 7,380 | 319,900 |
| 2023/10/16 | 7,550 | 7,550 | 7,340 | 7,370 | 268,500 |
| 2023/10/13 | 7,950 | 7,950 | 7,600 | 7,630 | 344,900 |
| 2023/10/12 | 7,740 | 7,950 | 7,650 | 7,950 | 510,200 |
| 2023/10/11 | 7,420 | 7,530 | 7,400 | 7,500 | 241,200 |
| 2023/10/10 | 7,300 | 7,370 | 7,260 | 7,370 | 178,000 |
| 2023/10/06 | 7,240 | 7,350 | 7,130 | 7,180 | 268,200 |
| 2023/10/05 | 7,320 | 7,370 | 7,080 | 7,310 | 349,400 |
| 2023/10/04 | 7,320 | 7,380 | 7,220 | 7,280 | 270,800 |
| 2023/10/03 | 7,550 | 7,650 | 7,500 | 7,530 | 237,000 |
| 2023/10/02 | 7,530 | 7,680 | 7,490 | 7,530 | 219,200 |
| 2023/09/29 | 7,450 | 7,600 | 7,410 | 7,490 | 336,100 |
| 2023/09/28 | 7,360 | 7,410 | 7,230 | 7,320 | 289,800 |
| 2023/09/27 | 7,330 | 7,460 | 7,290 | 7,450 | 302,700 |
| 2023/09/26 | 7,430 | 7,480 | 7,360 | 7,430 | 222,200 |
| 2023/09/25 | 7,300 | 7,480 | 7,280 | 7,450 | 236,700 |
| 2023/09/22 | 7,060 | 7,340 | 6,990 | 7,270 | 407,800 |
| 2023/09/21 | 7,290 | 7,300 | 7,070 | 7,110 | 396,500 |
| 2023/09/20 | 7,270 | 7,420 | 7,250 | 7,310 | 525,000 |
| 2023/09/19 | 7,520 | 7,520 | 7,270 | 7,340 | 514,500 |
| 2023/09/15 | 7,750 | 7,790 | 7,640 | 7,650 | 764,600 |
| 2023/09/14 | 7,610 | 7,710 | 7,500 | 7,680 | 348,500 |
| 2023/09/13 | 7,700 | 7,700 | 7,460 | 7,480 | 428,000 |
| 2023/09/12 | 7,870 | 7,880 | 7,600 | 7,720 | 264,800 |
| 2023/09/11 | 7,790 | 7,940 | 7,790 | 7,820 | 342,900 |
| 2023/09/08 | 8,150 | 8,270 | 7,940 | 7,940 | 466,900 |
| 2023/09/07 | 8,280 | 8,310 | 8,180 | 8,300 | 324,800 |
| 2023/09/06 | 7,930 | 8,330 | 7,910 | 8,280 | 465,000 |
| 2023/09/05 | 7,950 | 7,950 | 7,770 | 7,920 | 447,200 |
| 2023/09/04 | 7,850 | 7,930 | 7,770 | 7,880 | 363,000 |
| 2023/09/01 | 7,990 | 8,050 | 7,900 | 7,940 | 252,300 |
| 2023/08/31 | 8,100 | 8,120 | 7,980 | 8,030 | 370,100 |
| 2023/08/30 | 8,150 | 8,210 | 8,050 | 8,120 | 256,800 |
| 2023/08/29 | 8,010 | 8,080 | 7,970 | 8,000 | 159,800 |
| 2023/08/28 | 7,820 | 7,980 | 7,710 | 7,970 | 301,000 |
| 2023/08/25 | 7,850 | 7,860 | 7,710 | 7,720 | 405,300 |
| 2023/08/24 | 8,120 | 8,240 | 7,990 | 8,000 | 609,000 |
| 2023/08/23 | 7,940 | 7,950 | 7,810 | 7,870 | 277,800 |
| 2023/08/22 | 8,010 | 8,090 | 7,860 | 7,970 | 249,700 |
| 2023/08/21 | 7,830 | 7,950 | 7,680 | 7,910 | 280,100 |
| 2023/08/18 | 7,740 | 7,890 | 7,660 | 7,790 | 313,300 |
| 2023/08/17 | 7,900 | 8,030 | 7,800 | 7,850 | 219,800 |
| 2023/08/16 | 7,760 | 8,030 | 7,750 | 7,970 | 354,200 |
| 2023/08/15 | 7,870 | 8,040 | 7,750 | 7,820 | 299,400 |
| 2023/08/14 | 7,640 | 7,910 | 7,620 | 7,730 | 302,800 |
| 2023/08/10 | 7,760 | 7,760 | 7,560 | 7,730 | 402,400 |
| 2023/08/09 | 7,730 | 8,070 | 7,730 | 7,890 | 507,900 |
| 2023/08/08 | 8,190 | 8,230 | 7,660 | 7,680 | 598,800 |
| 2023/08/07 | 8,320 | 8,320 | 7,950 | 8,190 | 463,200 |
| 2023/08/04 | 8,300 | 8,590 | 8,110 | 8,330 | 709,900 |
| 2023/08/03 | 7,940 | 8,540 | 7,920 | 8,370 | 1,563,300 |
| 2023/08/02 | 8,000 | 8,080 | 7,890 | 7,940 | 365,200 |
| 2023/08/01 | 7,900 | 8,060 | 7,900 | 8,060 | 287,600 |
| 2023/07/31 | 7,780 | 7,970 | 7,690 | 7,870 | 509,400 |
| 2023/07/28 | 7,620 | 7,820 | 7,610 | 7,710 | 518,700 |
| 2023/07/27 | 7,320 | 7,650 | 7,280 | 7,610 | 272,800 |
| 2023/07/26 | 7,540 | 7,620 | 7,470 | 7,470 | 221,900 |
| 2023/07/25 | 7,410 | 7,510 | 7,360 | 7,470 | 369,700 |
| 2023/07/24 | 7,460 | 7,520 | 7,390 | 7,520 | 291,000 |
| 2023/07/21 | 7,410 | 7,430 | 7,270 | 7,380 | 477,100 |
| 2023/07/20 | 7,710 | 7,830 | 7,590 | 7,660 | 287,700 |
| 2023/07/19 | 7,840 | 7,930 | 7,770 | 7,850 | 323,800 |
| 2023/07/18 | 7,820 | 7,950 | 7,650 | 7,690 | 324,000 |
| 2023/07/14 | 7,810 | 7,830 | 7,640 | 7,770 | 294,100 |
| 2023/07/13 | 7,620 | 7,730 | 7,440 | 7,660 | 352,300 |
| 2023/07/12 | 7,730 | 7,740 | 7,500 | 7,550 | 384,400 |
| 2023/07/11 | 7,820 | 7,840 | 7,730 | 7,760 | 243,000 |
| 2023/07/10 | 7,770 | 7,870 | 7,740 | 7,740 | 367,000 |
| 2023/07/07 | 7,900 | 7,940 | 7,810 | 7,810 | 355,300 |
| 2023/07/06 | 7,950 | 8,110 | 7,900 | 7,970 | 303,800 |
| 2023/07/05 | 8,180 | 8,300 | 8,150 | 8,200 | 249,300 |
| 2023/07/04 | 8,130 | 8,290 | 8,110 | 8,180 | 320,300 |