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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,140 | 1,140 | 1,100 | 1,120 | 38,000 |
| 1991/12/27 | 1,120 | 1,120 | 1,100 | 1,100 | 97,000 |
| 1991/12/26 | 1,120 | 1,120 | 1,120 | 1,120 | 27,000 |
| 1991/12/25 | 1,120 | 1,120 | 1,100 | 1,120 | 12,000 |
| 1991/12/24 | 1,130 | 1,130 | 1,120 | 1,120 | 23,000 |
| 1991/12/20 | 1,130 | 1,130 | 1,110 | 1,130 | 10,000 |
| 1991/12/19 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1991/12/18 | 1,220 | 1,220 | 1,190 | 1,190 | 23,000 |
| 1991/12/17 | 1,250 | 1,250 | 1,230 | 1,240 | 16,000 |
| 1991/12/16 | 1,290 | 1,290 | 1,250 | 1,260 | 19,000 |
| 1991/12/13 | 1,240 | 1,290 | 1,240 | 1,290 | 78,000 |
| 1991/12/12 | 1,230 | 1,250 | 1,220 | 1,250 | 34,000 |
| 1991/12/11 | 1,280 | 1,280 | 1,220 | 1,240 | 22,000 |
| 1991/12/10 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 |
| 1991/12/09 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 |
| 1991/12/06 | 1,310 | 1,340 | 1,310 | 1,320 | 8,000 |
| 1991/12/05 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 1991/12/03 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1991/12/02 | 1,290 | 1,290 | 1,270 | 1,280 | 6,000 |
| 1991/11/29 | 1,290 | 1,290 | 1,270 | 1,290 | 4,000 |
| 1991/11/28 | 1,350 | 1,360 | 1,270 | 1,270 | 18,000 |
| 1991/11/27 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1991/11/26 | 1,400 | 1,400 | 1,370 | 1,370 | 2,000 |
| 1991/11/25 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 |
| 1991/11/22 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1991/11/21 | 1,390 | 1,390 | 1,350 | 1,350 | 15,000 |
| 1991/11/20 | 1,350 | 1,360 | 1,350 | 1,350 | 19,000 |
| 1991/11/18 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 |
| 1991/11/15 | 1,410 | 1,410 | 1,400 | 1,400 | 14,000 |
| 1991/11/14 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1991/11/13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1991/11/12 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1991/11/11 | 1,470 | 1,470 | 1,410 | 1,410 | 24,000 |
| 1991/11/06 | 1,490 | 1,490 | 1,470 | 1,470 | 8,000 |
| 1991/11/05 | 1,490 | 1,490 | 1,470 | 1,490 | 21,000 |
| 1991/11/01 | 1,500 | 1,500 | 1,440 | 1,480 | 48,000 |
| 1991/10/31 | 1,500 | 1,540 | 1,500 | 1,520 | 48,000 |
| 1991/10/30 | 1,450 | 1,450 | 1,440 | 1,440 | 17,000 |
| 1991/10/29 | 1,450 | 1,450 | 1,420 | 1,440 | 11,000 |
| 1991/10/28 | 1,420 | 1,430 | 1,400 | 1,420 | 13,000 |
| 1991/10/25 | 1,400 | 1,440 | 1,400 | 1,400 | 5,000 |
| 1991/10/24 | 1,390 | 1,400 | 1,380 | 1,380 | 11,000 |
| 1991/10/23 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 |
| 1991/10/22 | 1,350 | 1,380 | 1,340 | 1,350 | 16,000 |
| 1991/10/21 | 1,380 | 1,380 | 1,360 | 1,360 | 46,000 |
| 1991/10/18 | 1,400 | 1,400 | 1,370 | 1,380 | 44,000 |
| 1991/10/17 | 1,390 | 1,400 | 1,370 | 1,400 | 48,000 |
| 1991/10/16 | 1,430 | 1,430 | 1,390 | 1,390 | 26,000 |
| 1991/10/15 | 1,470 | 1,490 | 1,470 | 1,490 | 3,000 |
| 1991/10/14 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 |
| 1991/10/11 | 1,430 | 1,440 | 1,420 | 1,420 | 9,000 |
| 1991/10/09 | 1,450 | 1,450 | 1,430 | 1,430 | 21,000 |
| 1991/10/07 | 1,460 | 1,480 | 1,460 | 1,470 | 22,000 |
| 1991/10/04 | 1,510 | 1,510 | 1,450 | 1,450 | 44,000 |
| 1991/10/03 | 1,510 | 1,560 | 1,510 | 1,560 | 12,000 |
| 1991/10/02 | 1,460 | 1,560 | 1,450 | 1,470 | 27,000 |
| 1991/10/01 | 1,410 | 1,470 | 1,410 | 1,470 | 12,000 |
| 1991/09/30 | 1,400 | 1,420 | 1,400 | 1,410 | 31,000 |
| 1991/09/27 | 1,430 | 1,440 | 1,400 | 1,400 | 24,000 |
| 1991/09/26 | 1,440 | 1,440 | 1,420 | 1,440 | 17,000 |
| 1991/09/25 | 1,450 | 1,450 | 1,420 | 1,440 | 17,000 |
| 1991/09/24 | 1,480 | 1,490 | 1,450 | 1,450 | 16,000 |
| 1991/09/20 | 1,500 | 1,500 | 1,450 | 1,450 | 20,000 |
| 1991/09/19 | 1,460 | 1,520 | 1,460 | 1,500 | 41,000 |
| 1991/09/18 | 1,460 | 1,500 | 1,450 | 1,500 | 19,000 |
| 1991/09/17 | 1,490 | 1,510 | 1,470 | 1,480 | 11,000 |
| 1991/09/13 | 1,520 | 1,520 | 1,520 | 1,520 | 27,000 |
| 1991/09/12 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1991/09/11 | 1,490 | 1,490 | 1,460 | 1,490 | 11,000 |
| 1991/09/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/09/09 | 1,520 | 1,520 | 1,470 | 1,470 | 17,000 |
| 1991/09/06 | 1,430 | 1,510 | 1,430 | 1,480 | 26,000 |
| 1991/09/05 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 |
| 1991/09/04 | 1,430 | 1,440 | 1,380 | 1,400 | 20,000 |
| 1991/09/03 | 1,480 | 1,480 | 1,430 | 1,430 | 10,000 |
| 1991/09/02 | 1,470 | 1,480 | 1,470 | 1,480 | 15,000 |
| 1991/08/30 | 1,470 | 1,520 | 1,470 | 1,470 | 7,000 |
| 1991/08/29 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1991/08/28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1991/08/27 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 |
| 1991/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1991/08/23 | 1,540 | 1,540 | 1,520 | 1,520 | 6,000 |
| 1991/08/22 | 1,520 | 1,570 | 1,520 | 1,550 | 26,000 |
| 1991/08/21 | 1,570 | 1,570 | 1,550 | 1,550 | 14,000 |
| 1991/08/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1991/08/19 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1991/08/16 | 1,660 | 1,660 | 1,620 | 1,620 | 5,000 |
| 1991/08/15 | 1,640 | 1,690 | 1,640 | 1,690 | 9,000 |
| 1991/08/14 | 1,670 | 1,680 | 1,650 | 1,680 | 24,000 |
| 1991/08/13 | 1,650 | 1,670 | 1,650 | 1,650 | 19,000 |
| 1991/08/08 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 |
| 1991/08/07 | 1,810 | 1,830 | 1,810 | 1,810 | 3,000 |
| 1991/08/06 | 1,840 | 1,840 | 1,800 | 1,800 | 22,000 |
| 1991/08/05 | 1,830 | 1,840 | 1,820 | 1,840 | 19,000 |
| 1991/08/02 | 1,840 | 1,850 | 1,840 | 1,850 | 14,000 |
| 1991/08/01 | 1,860 | 1,860 | 1,840 | 1,840 | 8,000 |
| 1991/07/31 | 1,840 | 1,880 | 1,840 | 1,880 | 6,000 |
| 1991/07/30 | 1,860 | 1,870 | 1,860 | 1,870 | 10,000 |
| 1991/07/29 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1991/07/26 | 1,880 | 1,920 | 1,870 | 1,920 | 9,000 |
| 1991/07/25 | 1,930 | 1,930 | 1,880 | 1,880 | 2,000 |
| 1991/07/24 | 1,880 | 1,950 | 1,880 | 1,950 | 67,000 |
| 1991/07/23 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 |
| 1991/07/22 | 1,890 | 1,930 | 1,880 | 1,920 | 33,000 |
| 1991/07/19 | 1,870 | 1,870 | 1,850 | 1,850 | 7,000 |
| 1991/07/18 | 1,930 | 1,930 | 1,900 | 1,900 | 31,000 |
| 1991/07/17 | 1,900 | 1,930 | 1,900 | 1,930 | 49,000 |
| 1991/07/16 | 1,900 | 1,920 | 1,890 | 1,890 | 50,000 |
| 1991/07/15 | 1,880 | 1,930 | 1,870 | 1,920 | 33,000 |
| 1991/07/12 | 1,860 | 1,890 | 1,860 | 1,860 | 6,000 |
| 1991/07/11 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1991/07/10 | 1,840 | 1,920 | 1,840 | 1,920 | 27,000 |
| 1991/07/09 | 1,830 | 1,830 | 1,790 | 1,830 | 38,000 |
| 1991/07/08 | 1,850 | 1,850 | 1,830 | 1,830 | 48,000 |
| 1991/07/05 | 1,840 | 1,900 | 1,840 | 1,900 | 33,000 |
| 1991/07/04 | 1,900 | 1,900 | 1,850 | 1,870 | 26,000 |
| 1991/07/03 | 1,880 | 1,900 | 1,870 | 1,870 | 53,000 |
| 1991/07/02 | 1,860 | 1,930 | 1,860 | 1,890 | 30,000 |
| 1991/07/01 | 1,870 | 1,890 | 1,860 | 1,880 | 30,000 |
| 1991/06/28 | 1,880 | 1,900 | 1,870 | 1,870 | 22,000 |
| 1991/06/27 | 1,860 | 1,880 | 1,860 | 1,870 | 23,000 |
| 1991/06/26 | 1,900 | 1,910 | 1,860 | 1,860 | 24,000 |
| 1991/06/25 | 1,880 | 1,910 | 1,850 | 1,900 | 88,000 |
| 1991/06/24 | 1,930 | 1,950 | 1,890 | 1,930 | 44,000 |
| 1991/06/21 | 1,870 | 1,930 | 1,870 | 1,930 | 21,000 |
| 1991/06/20 | 1,850 | 1,870 | 1,830 | 1,860 | 35,000 |
| 1991/06/19 | 1,850 | 1,870 | 1,850 | 1,850 | 53,000 |
| 1991/06/18 | 1,940 | 1,940 | 1,850 | 1,860 | 39,000 |
| 1991/06/17 | 1,970 | 1,970 | 1,920 | 1,950 | 51,000 |
| 1991/06/14 | 2,000 | 2,000 | 1,970 | 1,970 | 111,000 |
| 1991/06/13 | 2,020 | 2,030 | 2,010 | 2,020 | 166,000 |
| 1991/06/12 | 1,970 | 2,030 | 1,970 | 1,990 | 286,000 |
| 1991/06/11 | 1,910 | 1,970 | 1,910 | 1,950 | 164,000 |
| 1991/06/10 | 1,960 | 1,960 | 1,940 | 1,950 | 142,000 |
| 1991/06/07 | 1,890 | 1,960 | 1,890 | 1,940 | 263,000 |
| 1991/06/06 | 1,900 | 1,920 | 1,860 | 1,900 | 175,000 |
| 1991/06/05 | 1,900 | 1,970 | 1,890 | 1,900 | 354,000 |
| 1991/06/04 | 1,850 | 1,890 | 1,850 | 1,890 | 126,000 |
| 1991/06/03 | 1,820 | 1,860 | 1,820 | 1,860 | 182,000 |
| 1991/05/31 | 1,790 | 1,790 | 1,740 | 1,760 | 17,000 |
| 1991/05/30 | 1,750 | 1,770 | 1,740 | 1,760 | 56,000 |
| 1991/05/29 | 1,750 | 1,750 | 1,700 | 1,700 | 21,000 |
| 1991/05/28 | 1,740 | 1,750 | 1,740 | 1,750 | 33,000 |
| 1991/05/27 | 1,700 | 1,760 | 1,700 | 1,750 | 32,000 |
| 1991/05/24 | 1,740 | 1,750 | 1,700 | 1,700 | 12,000 |
| 1991/05/23 | 1,700 | 1,780 | 1,700 | 1,710 | 36,000 |
| 1991/05/22 | 1,700 | 1,720 | 1,700 | 1,700 | 50,000 |
| 1991/05/21 | 1,670 | 1,730 | 1,650 | 1,700 | 46,000 |
| 1991/05/20 | 1,670 | 1,680 | 1,670 | 1,680 | 14,000 |
| 1991/05/17 | 1,710 | 1,730 | 1,700 | 1,730 | 13,000 |
| 1991/05/15 | 1,750 | 1,760 | 1,750 | 1,760 | 36,000 |
| 1991/05/14 | 1,760 | 1,770 | 1,750 | 1,770 | 24,000 |
| 1991/05/13 | 1,770 | 1,810 | 1,740 | 1,780 | 36,000 |
| 1991/05/10 | 1,770 | 1,880 | 1,770 | 1,810 | 177,000 |
| 1991/05/09 | 1,700 | 1,770 | 1,700 | 1,770 | 78,000 |
| 1991/05/08 | 1,720 | 1,750 | 1,700 | 1,700 | 69,000 |
| 1991/05/07 | 1,750 | 1,770 | 1,720 | 1,770 | 111,000 |
| 1991/05/01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1991/04/30 | 1,470 | 1,470 | 1,470 | 1,470 | 7,000 |
| 1991/04/26 | 1,520 | 1,520 | 1,500 | 1,500 | 9,000 |
| 1991/04/25 | 1,540 | 1,550 | 1,520 | 1,520 | 27,000 |
| 1991/04/24 | 1,550 | 1,550 | 1,540 | 1,540 | 21,000 |
| 1991/04/23 | 1,540 | 1,540 | 1,530 | 1,540 | 25,000 |
| 1991/04/22 | 1,550 | 1,550 | 1,530 | 1,540 | 22,000 |
| 1991/04/19 | 1,500 | 1,540 | 1,500 | 1,530 | 39,000 |
| 1991/04/18 | 1,540 | 1,550 | 1,530 | 1,530 | 18,000 |
| 1991/04/17 | 1,510 | 1,530 | 1,500 | 1,530 | 41,000 |
| 1991/04/16 | 1,500 | 1,500 | 1,500 | 1,500 | 16,000 |
| 1991/04/15 | 1,480 | 1,530 | 1,480 | 1,530 | 9,000 |
| 1991/04/12 | 1,450 | 1,500 | 1,450 | 1,500 | 27,000 |
| 1991/04/11 | 1,440 | 1,470 | 1,440 | 1,470 | 5,000 |
| 1991/04/08 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 |
| 1991/04/05 | 1,450 | 1,480 | 1,450 | 1,480 | 11,000 |
| 1991/04/04 | 1,440 | 1,480 | 1,440 | 1,480 | 10,000 |
| 1991/04/03 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1991/04/02 | 1,460 | 1,460 | 1,440 | 1,440 | 9,000 |
| 1991/04/01 | 1,530 | 1,540 | 1,490 | 1,510 | 23,000 |
| 1991/03/29 | 1,540 | 1,540 | 1,500 | 1,540 | 22,000 |
| 1991/03/28 | 1,470 | 1,470 | 1,440 | 1,450 | 25,000 |
| 1991/03/27 | 1,450 | 1,450 | 1,430 | 1,450 | 18,000 |
| 1991/03/26 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 |
| 1991/03/25 | 1,470 | 1,490 | 1,470 | 1,470 | 9,000 |
| 1991/03/22 | 1,540 | 1,540 | 1,500 | 1,500 | 12,000 |
| 1991/03/20 | 1,500 | 1,520 | 1,480 | 1,520 | 22,000 |
| 1991/03/19 | 1,520 | 1,550 | 1,490 | 1,550 | 48,000 |
| 1991/03/18 | 1,480 | 1,550 | 1,480 | 1,500 | 91,000 |
| 1991/03/15 | 1,400 | 1,460 | 1,390 | 1,440 | 113,000 |
| 1991/03/14 | 1,380 | 1,400 | 1,380 | 1,400 | 23,000 |
| 1991/03/13 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 1991/03/12 | 1,310 | 1,340 | 1,310 | 1,340 | 14,000 |
| 1991/03/11 | 1,320 | 1,320 | 1,310 | 1,320 | 39,000 |
| 1991/03/08 | 1,320 | 1,340 | 1,300 | 1,340 | 47,000 |
| 1991/03/07 | 1,370 | 1,370 | 1,330 | 1,370 | 56,000 |
| 1991/03/06 | 1,350 | 1,360 | 1,320 | 1,360 | 20,000 |
| 1991/03/05 | 1,380 | 1,380 | 1,360 | 1,360 | 51,000 |
| 1991/03/04 | 1,380 | 1,400 | 1,350 | 1,400 | 26,000 |
| 1991/03/01 | 1,390 | 1,400 | 1,360 | 1,400 | 29,000 |
| 1991/02/28 | 1,400 | 1,400 | 1,370 | 1,400 | 29,000 |
| 1991/02/27 | 1,380 | 1,400 | 1,380 | 1,380 | 31,000 |
| 1991/02/26 | 1,360 | 1,400 | 1,330 | 1,400 | 29,000 |
| 1991/02/25 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1991/02/22 | 1,320 | 1,320 | 1,320 | 1,320 | 13,000 |
| 1991/02/21 | 1,310 | 1,340 | 1,310 | 1,340 | 15,000 |
| 1991/02/20 | 1,300 | 1,350 | 1,300 | 1,350 | 23,000 |
| 1991/02/19 | 1,270 | 1,310 | 1,260 | 1,290 | 31,000 |
| 1991/02/18 | 1,270 | 1,270 | 1,240 | 1,250 | 62,000 |
| 1991/02/15 | 1,210 | 1,240 | 1,210 | 1,240 | 13,000 |
| 1991/02/14 | 1,210 | 1,230 | 1,210 | 1,210 | 7,000 |
| 1991/02/13 | 1,270 | 1,270 | 1,250 | 1,250 | 57,000 |
| 1991/02/12 | 1,290 | 1,290 | 1,250 | 1,270 | 23,000 |
| 1991/02/08 | 1,240 | 1,270 | 1,240 | 1,270 | 26,000 |
| 1991/02/07 | 1,210 | 1,230 | 1,180 | 1,230 | 35,000 |
| 1991/02/06 | 1,160 | 1,200 | 1,160 | 1,200 | 27,000 |
| 1991/02/05 | 1,090 | 1,140 | 1,090 | 1,140 | 6,000 |
| 1991/02/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/02/01 | 1,050 | 1,050 | 1,040 | 1,050 | 14,000 |
| 1991/01/31 | 1,000 | 1,020 | 1,000 | 1,020 | 13,000 |
| 1991/01/30 | 990 | 1,010 | 990 | 990 | 23,000 |
| 1991/01/29 | 985 | 990 | 985 | 990 | 9,000 |
| 1991/01/28 | 990 | 990 | 980 | 980 | 15,000 |
| 1991/01/25 | 997 | 997 | 995 | 995 | 9,000 |
| 1991/01/23 | 955 | 957 | 955 | 957 | 10,000 |
| 1991/01/22 | 980 | 981 | 950 | 955 | 14,000 |
| 1991/01/21 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1991/01/18 | 1,010 | 1,040 | 995 | 1,030 | 31,000 |
| 1991/01/17 | 985 | 1,020 | 985 | 1,000 | 27,000 |
| 1991/01/16 | 995 | 995 | 980 | 995 | 10,000 |
| 1991/01/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/01/11 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1991/01/10 | 1,040 | 1,050 | 1,020 | 1,040 | 14,000 |
| 1991/01/09 | 1,010 | 1,050 | 1,010 | 1,050 | 10,000 |
| 1991/01/08 | 1,030 | 1,060 | 1,030 | 1,030 | 8,000 |
| 1991/01/07 | 1,040 | 1,060 | 1,030 | 1,030 | 14,000 |
| 1991/01/04 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |