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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,723 | 2,817 | 2,712 | 2,773 | 209,300 |
| 2018/12/27 | 2,742 | 2,757 | 2,674 | 2,745 | 338,900 |
| 2018/12/26 | 2,538 | 2,589 | 2,487 | 2,542 | 431,400 |
| 2018/12/25 | 2,584 | 2,618 | 2,498 | 2,500 | 283,000 |
| 2018/12/21 | 2,650 | 2,730 | 2,616 | 2,720 | 504,300 |
| 2018/12/20 | 2,782 | 2,791 | 2,667 | 2,688 | 421,700 |
| 2018/12/19 | 2,878 | 2,910 | 2,786 | 2,822 | 428,000 |
| 2018/12/18 | 2,961 | 3,010 | 2,890 | 2,966 | 219,000 |
| 2018/12/17 | 3,015 | 3,080 | 2,990 | 3,020 | 230,700 |
| 2018/12/14 | 3,100 | 3,100 | 2,968 | 3,020 | 347,800 |
| 2018/12/13 | 3,070 | 3,135 | 3,065 | 3,115 | 283,800 |
| 2018/12/12 | 3,015 | 3,075 | 2,997 | 3,025 | 264,800 |
| 2018/12/11 | 3,005 | 3,065 | 2,937 | 2,995 | 331,200 |
| 2018/12/10 | 3,005 | 3,085 | 2,992 | 3,015 | 281,900 |
| 2018/12/07 | 3,195 | 3,205 | 3,040 | 3,050 | 415,000 |
| 2018/12/06 | 3,240 | 3,240 | 3,090 | 3,125 | 300,800 |
| 2018/12/05 | 3,320 | 3,360 | 3,265 | 3,275 | 240,400 |
| 2018/12/04 | 3,450 | 3,465 | 3,360 | 3,370 | 221,500 |
| 2018/12/03 | 3,450 | 3,475 | 3,405 | 3,455 | 207,800 |
| 2018/11/30 | 3,425 | 3,440 | 3,350 | 3,380 | 315,500 |
| 2018/11/29 | 3,450 | 3,495 | 3,425 | 3,475 | 335,500 |
| 2018/11/28 | 3,365 | 3,390 | 3,315 | 3,375 | 270,100 |
| 2018/11/27 | 3,370 | 3,370 | 3,275 | 3,315 | 221,100 |
| 2018/11/26 | 3,250 | 3,350 | 3,205 | 3,335 | 418,500 |
| 2018/11/22 | 3,385 | 3,385 | 3,230 | 3,335 | 515,300 |
| 2018/11/21 | 3,155 | 3,410 | 3,150 | 3,405 | 600,000 |
| 2018/11/20 | 3,200 | 3,240 | 3,150 | 3,220 | 399,600 |
| 2018/11/19 | 3,195 | 3,310 | 3,190 | 3,290 | 435,300 |
| 2018/11/16 | 3,160 | 3,190 | 3,080 | 3,140 | 579,500 |
| 2018/11/15 | 3,210 | 3,315 | 3,185 | 3,230 | 548,100 |
| 2018/11/14 | 3,150 | 3,295 | 3,095 | 3,265 | 1,735,700 |
| 2018/11/13 | 2,860 | 2,864 | 2,770 | 2,791 | 469,400 |
| 2018/11/12 | 2,893 | 2,929 | 2,844 | 2,901 | 256,300 |
| 2018/11/09 | 2,920 | 2,920 | 2,845 | 2,877 | 214,700 |
| 2018/11/08 | 2,960 | 2,998 | 2,892 | 2,900 | 254,000 |
| 2018/11/07 | 2,900 | 2,949 | 2,864 | 2,879 | 374,500 |
| 2018/11/06 | 2,858 | 2,917 | 2,851 | 2,888 | 281,600 |
| 2018/11/05 | 2,818 | 2,887 | 2,795 | 2,855 | 338,500 |
| 2018/11/02 | 2,719 | 2,870 | 2,701 | 2,864 | 438,600 |
| 2018/11/01 | 2,680 | 2,698 | 2,635 | 2,665 | 305,000 |
| 2018/10/31 | 2,640 | 2,715 | 2,596 | 2,715 | 440,400 |
| 2018/10/30 | 2,455 | 2,586 | 2,436 | 2,569 | 377,400 |
| 2018/10/29 | 2,460 | 2,518 | 2,455 | 2,464 | 344,400 |
| 2018/10/26 | 2,514 | 2,523 | 2,430 | 2,455 | 424,300 |
| 2018/10/25 | 2,500 | 2,534 | 2,470 | 2,486 | 456,700 |
| 2018/10/24 | 2,642 | 2,671 | 2,604 | 2,627 | 405,600 |
| 2018/10/23 | 2,768 | 2,785 | 2,642 | 2,643 | 780,400 |
| 2018/10/22 | 2,814 | 2,877 | 2,790 | 2,868 | 318,600 |
| 2018/10/19 | 2,855 | 2,884 | 2,817 | 2,864 | 354,800 |
| 2018/10/18 | 2,961 | 2,968 | 2,895 | 2,896 | 340,100 |
| 2018/10/17 | 2,948 | 2,995 | 2,936 | 2,966 | 320,100 |
| 2018/10/16 | 2,900 | 2,928 | 2,855 | 2,898 | 348,300 |
| 2018/10/15 | 2,933 | 2,958 | 2,881 | 2,902 | 502,100 |
| 2018/10/12 | 2,750 | 2,905 | 2,750 | 2,892 | 584,700 |
| 2018/10/11 | 2,710 | 2,757 | 2,692 | 2,744 | 413,400 |
| 2018/10/10 | 2,838 | 2,849 | 2,807 | 2,833 | 354,700 |
| 2018/10/09 | 2,860 | 2,862 | 2,788 | 2,805 | 498,100 |
| 2018/10/05 | 2,935 | 2,935 | 2,891 | 2,912 | 331,500 |
| 2018/10/04 | 3,000 | 3,030 | 2,955 | 2,968 | 461,600 |
| 2018/10/03 | 2,960 | 3,015 | 2,960 | 3,000 | 455,300 |
| 2018/10/02 | 2,980 | 2,995 | 2,940 | 2,958 | 528,500 |
| 2018/10/01 | 2,979 | 3,085 | 2,979 | 3,015 | 448,600 |
| 2018/09/28 | 2,950 | 2,967 | 2,930 | 2,952 | 373,200 |
| 2018/09/27 | 2,974 | 2,989 | 2,910 | 2,912 | 321,600 |
| 2018/09/26 | 2,993 | 3,005 | 2,949 | 2,970 | 319,100 |
| 2018/09/25 | 2,937 | 3,025 | 2,927 | 3,005 | 512,900 |
| 2018/09/21 | 2,942 | 2,961 | 2,918 | 2,940 | 417,900 |
| 2018/09/20 | 2,920 | 2,920 | 2,876 | 2,896 | 514,500 |
| 2018/09/19 | 2,922 | 2,950 | 2,916 | 2,922 | 471,600 |
| 2018/09/18 | 2,833 | 2,898 | 2,801 | 2,865 | 392,100 |
| 2018/09/14 | 2,794 | 2,876 | 2,787 | 2,851 | 531,800 |
| 2018/09/13 | 2,789 | 2,844 | 2,743 | 2,786 | 587,700 |
| 2018/09/12 | 2,917 | 2,917 | 2,802 | 2,821 | 508,400 |
| 2018/09/11 | 2,993 | 2,999 | 2,933 | 2,944 | 504,100 |
| 2018/09/10 | 2,997 | 3,020 | 2,957 | 2,973 | 332,500 |
| 2018/09/07 | 3,155 | 3,165 | 3,005 | 3,005 | 541,300 |
| 2018/09/06 | 3,275 | 3,285 | 3,205 | 3,235 | 192,400 |
| 2018/09/05 | 3,330 | 3,355 | 3,305 | 3,320 | 160,400 |
| 2018/09/04 | 3,345 | 3,380 | 3,305 | 3,330 | 198,400 |
| 2018/09/03 | 3,430 | 3,440 | 3,320 | 3,360 | 147,400 |
| 2018/08/31 | 3,420 | 3,485 | 3,390 | 3,450 | 195,100 |
| 2018/08/30 | 3,500 | 3,510 | 3,455 | 3,460 | 142,500 |
| 2018/08/29 | 3,365 | 3,455 | 3,365 | 3,425 | 173,200 |
| 2018/08/28 | 3,365 | 3,410 | 3,345 | 3,350 | 205,600 |
| 2018/08/27 | 3,230 | 3,300 | 3,220 | 3,295 | 174,000 |
| 2018/08/24 | 3,230 | 3,230 | 3,160 | 3,215 | 105,900 |
| 2018/08/23 | 3,230 | 3,255 | 3,210 | 3,215 | 120,500 |
| 2018/08/22 | 3,110 | 3,225 | 3,110 | 3,220 | 165,900 |
| 2018/08/21 | 3,120 | 3,145 | 3,085 | 3,130 | 203,400 |
| 2018/08/20 | 3,200 | 3,210 | 3,135 | 3,140 | 169,000 |
| 2018/08/17 | 3,250 | 3,265 | 3,200 | 3,230 | 125,700 |
| 2018/08/16 | 3,180 | 3,210 | 3,145 | 3,205 | 242,400 |
| 2018/08/15 | 3,245 | 3,285 | 3,200 | 3,240 | 312,400 |
| 2018/08/14 | 3,170 | 3,245 | 3,140 | 3,160 | 420,500 |
| 2018/08/13 | 3,125 | 3,200 | 3,075 | 3,115 | 579,600 |
| 2018/08/10 | 3,815 | 3,815 | 3,650 | 3,690 | 209,100 |
| 2018/08/09 | 3,805 | 3,850 | 3,755 | 3,835 | 144,900 |
| 2018/08/08 | 3,825 | 3,830 | 3,775 | 3,805 | 168,600 |
| 2018/08/07 | 3,765 | 3,825 | 3,735 | 3,825 | 97,500 |
| 2018/08/06 | 3,825 | 3,840 | 3,760 | 3,765 | 109,300 |
| 2018/08/03 | 3,805 | 3,830 | 3,770 | 3,805 | 96,400 |
| 2018/08/02 | 3,855 | 3,890 | 3,795 | 3,805 | 138,900 |
| 2018/08/01 | 3,830 | 3,845 | 3,795 | 3,835 | 92,400 |
| 2018/07/31 | 3,780 | 3,805 | 3,740 | 3,785 | 146,200 |
| 2018/07/30 | 3,805 | 3,825 | 3,760 | 3,775 | 106,400 |
| 2018/07/27 | 3,735 | 3,830 | 3,735 | 3,825 | 189,800 |
| 2018/07/26 | 3,710 | 3,750 | 3,690 | 3,725 | 254,300 |
| 2018/07/25 | 3,720 | 3,720 | 3,635 | 3,670 | 125,600 |
| 2018/07/24 | 3,725 | 3,735 | 3,665 | 3,715 | 101,600 |
| 2018/07/23 | 3,660 | 3,670 | 3,625 | 3,655 | 87,800 |
| 2018/07/20 | 3,725 | 3,740 | 3,645 | 3,690 | 159,700 |
| 2018/07/19 | 3,635 | 3,770 | 3,635 | 3,725 | 213,800 |
| 2018/07/18 | 3,730 | 3,740 | 3,635 | 3,635 | 87,300 |
| 2018/07/17 | 3,625 | 3,680 | 3,595 | 3,665 | 125,100 |
| 2018/07/13 | 3,585 | 3,650 | 3,580 | 3,625 | 191,000 |
| 2018/07/12 | 3,500 | 3,550 | 3,450 | 3,530 | 189,200 |
| 2018/07/11 | 3,540 | 3,550 | 3,465 | 3,535 | 163,600 |
| 2018/07/10 | 3,590 | 3,620 | 3,575 | 3,585 | 197,600 |
| 2018/07/09 | 3,550 | 3,555 | 3,515 | 3,550 | 154,500 |
| 2018/07/06 | 3,470 | 3,555 | 3,455 | 3,540 | 226,400 |
| 2018/07/05 | 3,480 | 3,540 | 3,445 | 3,460 | 219,400 |
| 2018/07/04 | 3,595 | 3,605 | 3,510 | 3,535 | 168,500 |
| 2018/07/03 | 3,665 | 3,675 | 3,605 | 3,665 | 134,400 |
| 2018/07/02 | 3,710 | 3,785 | 3,650 | 3,655 | 180,600 |
| 2018/06/29 | 3,690 | 3,690 | 3,600 | 3,665 | 220,800 |
| 2018/06/28 | 3,615 | 3,710 | 3,595 | 3,710 | 168,900 |
| 2018/06/27 | 3,695 | 3,730 | 3,635 | 3,645 | 165,300 |
| 2018/06/26 | 3,620 | 3,655 | 3,565 | 3,655 | 289,100 |
| 2018/06/25 | 3,815 | 3,820 | 3,690 | 3,690 | 167,200 |
| 2018/06/22 | 3,730 | 3,830 | 3,730 | 3,815 | 193,500 |
| 2018/06/21 | 3,835 | 3,860 | 3,770 | 3,795 | 155,200 |
| 2018/06/20 | 3,785 | 3,810 | 3,720 | 3,800 | 213,100 |
| 2018/06/19 | 3,810 | 3,875 | 3,775 | 3,785 | 253,900 |
| 2018/06/18 | 3,950 | 3,950 | 3,865 | 3,880 | 252,600 |
| 2018/06/15 | 4,160 | 4,160 | 4,010 | 4,015 | 239,200 |
| 2018/06/14 | 4,145 | 4,175 | 4,125 | 4,165 | 141,100 |
| 2018/06/13 | 4,160 | 4,195 | 4,150 | 4,180 | 157,400 |
| 2018/06/12 | 4,200 | 4,225 | 4,130 | 4,155 | 113,700 |
| 2018/06/11 | 4,155 | 4,220 | 4,145 | 4,190 | 100,800 |
| 2018/06/08 | 4,280 | 4,280 | 4,190 | 4,205 | 197,800 |
| 2018/06/07 | 4,270 | 4,280 | 4,235 | 4,280 | 86,500 |
| 2018/06/06 | 4,220 | 4,250 | 4,175 | 4,235 | 135,000 |
| 2018/06/05 | 4,220 | 4,280 | 4,220 | 4,240 | 106,800 |
| 2018/06/04 | 4,205 | 4,215 | 4,180 | 4,205 | 96,100 |
| 2018/06/01 | 4,130 | 4,165 | 4,115 | 4,135 | 168,600 |
| 2018/05/31 | 4,210 | 4,230 | 4,155 | 4,165 | 178,100 |
| 2018/05/30 | 4,265 | 4,265 | 4,185 | 4,190 | 165,100 |
| 2018/05/29 | 4,395 | 4,415 | 4,300 | 4,320 | 111,500 |
| 2018/05/28 | 4,415 | 4,460 | 4,340 | 4,380 | 121,500 |
| 2018/05/25 | 4,310 | 4,400 | 4,310 | 4,370 | 180,800 |
| 2018/05/24 | 4,440 | 4,445 | 4,315 | 4,340 | 133,000 |
| 2018/05/23 | 4,405 | 4,470 | 4,385 | 4,430 | 150,100 |
| 2018/05/22 | 4,530 | 4,550 | 4,440 | 4,445 | 120,300 |
| 2018/05/21 | 4,575 | 4,580 | 4,505 | 4,510 | 117,900 |
| 2018/05/18 | 4,590 | 4,630 | 4,570 | 4,595 | 133,400 |
| 2018/05/17 | 4,600 | 4,640 | 4,590 | 4,615 | 139,800 |
| 2018/05/16 | 4,560 | 4,690 | 4,545 | 4,620 | 380,200 |
| 2018/05/15 | 4,435 | 4,530 | 4,435 | 4,505 | 214,200 |
| 2018/05/14 | 4,425 | 4,485 | 4,340 | 4,475 | 177,000 |
| 2018/05/11 | 4,330 | 4,425 | 4,320 | 4,425 | 193,300 |
| 2018/05/10 | 4,275 | 4,310 | 4,230 | 4,295 | 115,200 |
| 2018/05/09 | 4,230 | 4,290 | 4,210 | 4,275 | 149,000 |
| 2018/05/08 | 4,165 | 4,225 | 4,160 | 4,195 | 122,800 |
| 2018/05/07 | 4,195 | 4,210 | 4,150 | 4,210 | 114,800 |
| 2018/05/02 | 4,170 | 4,215 | 4,160 | 4,195 | 118,200 |
| 2018/05/01 | 4,185 | 4,185 | 4,125 | 4,125 | 138,300 |
| 2018/04/27 | 4,320 | 4,325 | 4,135 | 4,185 | 374,100 |
| 2018/04/26 | 4,390 | 4,420 | 4,365 | 4,390 | 172,500 |
| 2018/04/25 | 4,245 | 4,280 | 4,185 | 4,270 | 165,500 |
| 2018/04/24 | 4,195 | 4,240 | 4,180 | 4,230 | 130,700 |
| 2018/04/23 | 4,205 | 4,230 | 4,140 | 4,150 | 124,300 |
| 2018/04/20 | 4,255 | 4,285 | 4,165 | 4,210 | 192,400 |
| 2018/04/19 | 4,360 | 4,390 | 4,320 | 4,340 | 107,100 |
| 2018/04/18 | 4,295 | 4,375 | 4,270 | 4,360 | 70,800 |
| 2018/04/17 | 4,305 | 4,340 | 4,290 | 4,295 | 78,600 |
| 2018/04/16 | 4,320 | 4,345 | 4,290 | 4,315 | 94,100 |
| 2018/04/13 | 4,195 | 4,315 | 4,195 | 4,300 | 163,600 |
| 2018/04/12 | 4,175 | 4,185 | 4,130 | 4,145 | 89,100 |
| 2018/04/11 | 4,215 | 4,220 | 4,160 | 4,170 | 91,100 |
| 2018/04/10 | 4,105 | 4,190 | 4,050 | 4,175 | 113,700 |
| 2018/04/09 | 4,095 | 4,115 | 4,050 | 4,105 | 116,700 |
| 2018/04/06 | 4,130 | 4,175 | 4,100 | 4,125 | 114,900 |
| 2018/04/05 | 4,165 | 4,185 | 4,125 | 4,160 | 97,200 |
| 2018/04/04 | 4,220 | 4,245 | 4,105 | 4,110 | 151,600 |
| 2018/04/03 | 4,145 | 4,195 | 4,095 | 4,180 | 128,500 |
| 2018/04/02 | 4,325 | 4,335 | 4,230 | 4,230 | 140,400 |
| 2018/03/30 | 4,270 | 4,330 | 4,260 | 4,295 | 94,200 |
| 2018/03/29 | 4,280 | 4,280 | 4,185 | 4,235 | 142,100 |
| 2018/03/28 | 4,170 | 4,235 | 4,130 | 4,210 | 161,000 |
| 2018/03/27 | 4,290 | 4,315 | 4,265 | 4,315 | 158,300 |
| 2018/03/26 | 4,115 | 4,165 | 4,040 | 4,165 | 188,900 |
| 2018/03/23 | 4,205 | 4,240 | 4,160 | 4,180 | 173,000 |
| 2018/03/22 | 4,335 | 4,400 | 4,330 | 4,365 | 105,900 |
| 2018/03/20 | 4,320 | 4,350 | 4,265 | 4,340 | 115,100 |
| 2018/03/19 | 4,420 | 4,425 | 4,315 | 4,385 | 174,800 |
| 2018/03/16 | 4,540 | 4,540 | 4,445 | 4,460 | 116,100 |
| 2018/03/15 | 4,565 | 4,585 | 4,480 | 4,535 | 104,200 |
| 2018/03/14 | 4,595 | 4,650 | 4,545 | 4,570 | 161,000 |
| 2018/03/13 | 4,625 | 4,690 | 4,580 | 4,660 | 314,000 |
| 2018/03/12 | 4,545 | 4,545 | 4,470 | 4,520 | 110,000 |
| 2018/03/09 | 4,510 | 4,525 | 4,405 | 4,450 | 161,800 |
| 2018/03/08 | 4,355 | 4,460 | 4,340 | 4,420 | 191,700 |
| 2018/03/07 | 4,380 | 4,400 | 4,315 | 4,335 | 140,000 |
| 2018/03/06 | 4,300 | 4,445 | 4,300 | 4,405 | 146,700 |
| 2018/03/05 | 4,300 | 4,340 | 4,215 | 4,235 | 139,000 |
| 2018/03/02 | 4,300 | 4,365 | 4,295 | 4,330 | 169,500 |
| 2018/03/01 | 4,410 | 4,465 | 4,385 | 4,410 | 187,900 |
| 2018/02/28 | 4,500 | 4,550 | 4,465 | 4,465 | 158,000 |
| 2018/02/27 | 4,490 | 4,575 | 4,485 | 4,545 | 115,200 |
| 2018/02/26 | 4,480 | 4,480 | 4,435 | 4,460 | 119,600 |
| 2018/02/23 | 4,330 | 4,435 | 4,330 | 4,415 | 137,700 |
| 2018/02/22 | 4,380 | 4,395 | 4,305 | 4,340 | 148,700 |
| 2018/02/21 | 4,420 | 4,490 | 4,390 | 4,450 | 94,600 |
| 2018/02/20 | 4,410 | 4,435 | 4,380 | 4,385 | 66,900 |
| 2018/02/19 | 4,400 | 4,475 | 4,380 | 4,470 | 125,900 |
| 2018/02/16 | 4,405 | 4,445 | 4,370 | 4,380 | 128,300 |
| 2018/02/15 | 4,275 | 4,415 | 4,275 | 4,365 | 157,600 |
| 2018/02/14 | 4,235 | 4,305 | 4,180 | 4,255 | 268,500 |
| 2018/02/13 | 4,530 | 4,535 | 4,220 | 4,230 | 366,700 |
| 2018/02/09 | 4,165 | 4,235 | 4,130 | 4,215 | 304,300 |
| 2018/02/08 | 4,320 | 4,390 | 4,315 | 4,375 | 297,700 |
| 2018/02/07 | 4,505 | 4,520 | 4,310 | 4,310 | 190,800 |
| 2018/02/06 | 4,365 | 4,410 | 4,215 | 4,330 | 420,700 |
| 2018/02/05 | 4,710 | 4,715 | 4,580 | 4,620 | 288,200 |
| 2018/02/02 | 4,840 | 4,855 | 4,780 | 4,830 | 155,400 |
| 2018/02/01 | 4,820 | 4,850 | 4,785 | 4,845 | 136,700 |
| 2018/01/31 | 4,770 | 4,835 | 4,755 | 4,760 | 185,700 |
| 2018/01/30 | 4,830 | 4,860 | 4,765 | 4,790 | 185,300 |
| 2018/01/29 | 4,825 | 4,865 | 4,805 | 4,820 | 140,600 |
| 2018/01/26 | 4,780 | 4,805 | 4,755 | 4,755 | 173,000 |
| 2018/01/25 | 4,785 | 4,845 | 4,770 | 4,790 | 129,600 |
| 2018/01/24 | 4,930 | 4,940 | 4,850 | 4,855 | 257,200 |
| 2018/01/23 | 5,000 | 5,000 | 4,940 | 4,975 | 138,700 |
| 2018/01/22 | 4,920 | 4,955 | 4,875 | 4,945 | 130,700 |
| 2018/01/19 | 4,945 | 4,975 | 4,915 | 4,945 | 121,700 |
| 2018/01/18 | 5,000 | 5,060 | 4,910 | 4,915 | 324,400 |
| 2018/01/17 | 4,790 | 4,900 | 4,780 | 4,885 | 177,200 |
| 2018/01/16 | 4,840 | 4,840 | 4,750 | 4,810 | 242,700 |
| 2018/01/15 | 4,875 | 4,940 | 4,850 | 4,860 | 245,200 |
| 2018/01/12 | 4,810 | 4,860 | 4,790 | 4,815 | 231,000 |
| 2018/01/11 | 4,740 | 4,825 | 4,740 | 4,785 | 190,400 |
| 2018/01/10 | 4,840 | 4,840 | 4,730 | 4,775 | 189,100 |
| 2018/01/09 | 4,805 | 4,870 | 4,770 | 4,820 | 319,000 |
| 2018/01/05 | 4,700 | 4,710 | 4,645 | 4,710 | 171,600 |
| 2018/01/04 | 4,590 | 4,655 | 4,570 | 4,650 | 183,500 |