日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 751 752 750 751 9,000
1992/12/29 755 755 741 741 2,000
1992/12/28 770 770 750 755 5,000
1992/12/25 770 770 770 770 3,000
1992/12/24 766 766 750 750 15,000
1992/12/22 770 770 761 761 6,000
1992/12/21 770 770 761 761 14,000
1992/12/18 770 770 760 760 9,000
1992/12/16 757 757 750 750 26,000
1992/12/15 777 777 767 767 18,000
1992/12/14 775 775 775 775 2,000
1992/12/11 792 805 792 792 18,000
1992/12/10 779 805 779 790 40,000
1992/12/09 751 780 750 780 69,000
1992/12/08 750 750 750 750 25,000
1992/12/07 740 750 740 750 15,000
1992/12/04 748 750 740 740 15,000
1992/12/03 750 750 750 750 26,000
1992/12/02 705 750 705 750 37,000
1992/12/01 750 750 720 720 12,000
1992/11/30 750 750 749 749 8,000
1992/11/27 745 745 740 740 22,000
1992/11/26 675 700 675 700 55,000
1992/11/25 675 675 674 675 13,000
1992/11/24 680 680 674 674 16,000
1992/11/18 673 673 670 670 9,000
1992/11/17 675 675 675 675 2,000
1992/11/16 675 675 675 675 4,000
1992/11/13 699 699 686 686 3,000
1992/11/12 685 685 685 685 2,000
1992/11/11 685 685 685 685 1,000
1992/11/06 710 710 710 710 5,000
1992/11/05 709 710 709 710 3,000
1992/11/04 710 710 710 710 1,000
1992/11/02 701 710 700 700 11,000
1992/10/30 700 700 700 700 7,000
1992/10/28 725 725 700 700 15,000
1992/10/27 725 730 725 730 7,000
1992/10/26 725 725 725 725 5,000
1992/10/23 725 725 725 725 4,000
1992/10/22 715 715 713 715 25,000
1992/10/21 715 715 715 715 5,000
1992/10/20 700 700 700 700 4,000
1992/10/19 710 710 705 705 10,000
1992/10/16 715 715 705 705 14,000
1992/10/15 710 715 710 715 4,000
1992/10/14 706 711 706 710 10,000
1992/10/13 710 710 705 705 3,000
1992/10/12 705 710 705 710 7,000
1992/10/09 708 715 708 710 13,000
1992/10/08 715 715 715 715 2,000
1992/10/06 720 720 705 705 9,000
1992/10/05 745 745 730 730 7,000
1992/10/02 747 752 747 752 4,000
1992/10/01 749 749 739 740 8,000
1992/09/30 768 768 751 751 5,000
1992/09/28 799 799 799 799 3,000
1992/09/25 800 800 800 800 4,000
1992/09/24 790 790 780 780 5,000
1992/09/22 790 790 790 790 1,000
1992/09/21 799 800 798 800 19,000
1992/09/17 780 780 780 780 2,000
1992/09/16 790 790 780 780 7,000
1992/09/14 792 799 790 790 17,000
1992/09/11 790 800 790 790 22,000
1992/09/10 785 806 785 805 12,000
1992/09/09 800 805 800 805 11,000
1992/09/08 801 801 800 800 5,000
1992/09/04 800 800 800 800 12,000
1992/09/03 780 780 780 780 7,000
1992/09/02 815 815 797 800 5,000
1992/09/01 820 835 820 835 4,000
1992/08/31 835 835 835 835 9,000
1992/08/28 821 835 815 835 10,000
1992/08/27 797 807 797 807 11,000
1992/08/26 807 807 807 807 19,000
1992/08/21 704 707 704 707 13,000
1992/08/20 670 686 670 685 7,000
1992/08/19 684 684 670 670 7,000
1992/08/18 690 690 689 689 5,000
1992/08/17 689 689 689 689 1,000
1992/08/14 689 689 689 689 7,000
1992/08/11 759 759 759 759 1,000
1992/08/06 800 800 800 800 7,000
1992/07/31 875 875 875 875 1,000
1992/07/30 899 899 886 886 6,000
1992/07/27 945 945 945 945 1,000
1992/07/24 945 945 945 945 4,000
1992/07/21 949 949 949 949 7,000
1992/07/16 949 949 949 949 1,000
1992/07/15 950 950 950 950 7,000
1992/07/14 950 950 950 950 3,000
1992/07/13 950 950 950 950 1,000
1992/07/10 950 950 950 950 3,000
1992/07/09 960 960 960 960 1,000
1992/07/08 950 950 950 950 8,000
1992/07/07 950 950 950 950 1,000
1992/07/06 950 950 940 940 9,000
1992/07/03 941 950 941 950 7,000
1992/07/01 891 891 891 891 8,000
1992/06/30 891 891 890 890 11,000
1992/06/29 890 891 890 890 11,000
1992/06/26 890 890 890 890 11,000
1992/06/25 900 900 890 890 4,000
1992/06/24 900 900 900 900 13,000
1992/06/23 900 900 900 900 1,000
1992/06/22 930 930 930 930 4,000
1992/06/19 930 930 930 930 6,000
1992/06/18 950 950 940 940 5,000
1992/06/17 970 970 970 970 1,000
1992/06/16 975 975 974 974 11,000
1992/06/15 983 985 983 985 5,000
1992/06/12 986 986 982 983 8,000
1992/06/11 983 985 982 982 5,000
1992/06/10 982 982 982 982 3,000
1992/06/09 981 985 971 972 8,000
1992/06/08 985 985 978 978 13,000
1992/06/04 985 985 985 985 5,000
1992/06/03 990 990 980 980 10,000
1992/06/02 990 990 990 990 1,000
1992/06/01 1,000 1,000 990 990 15,000
1992/05/29 990 990 980 980 11,000
1992/05/28 1,010 1,010 1,010 1,010 2,000
1992/05/27 1,010 1,010 991 991 16,000
1992/05/26 1,040 1,040 1,000 1,000 9,000
1992/05/25 1,070 1,070 1,050 1,050 2,000
1992/05/22 1,070 1,070 1,070 1,070 1,000
1992/05/21 1,080 1,090 1,070 1,070 28,000
1992/05/20 1,040 1,080 1,040 1,080 16,000
1992/05/19 1,050 1,050 1,050 1,050 41,000
1992/05/18 1,050 1,050 1,030 1,040 9,000
1992/05/15 1,020 1,020 1,000 1,000 9,000
1992/05/14 1,070 1,070 1,040 1,040 20,000
1992/05/13 1,050 1,050 1,050 1,050 6,000
1992/05/12 1,020 1,040 1,020 1,040 9,000
1992/05/11 1,010 1,020 1,010 1,010 37,000
1992/05/07 995 995 993 995 4,000
1992/05/06 1,000 1,010 995 995 6,000
1992/05/01 995 998 995 998 14,000
1992/04/30 1,000 1,000 995 995 14,000
1992/04/28 1,000 1,000 1,000 1,000 4,000
1992/04/27 1,000 1,000 1,000 1,000 4,000
1992/04/24 1,000 1,000 1,000 1,000 9,000
1992/04/23 996 1,000 996 1,000 20,000
1992/04/22 951 956 951 956 27,000
1992/04/21 961 961 950 950 19,000
1992/04/20 960 961 960 961 8,000
1992/04/17 981 981 961 962 15,000
1992/04/15 916 916 916 916 2,000
1992/04/14 929 930 905 905 49,000
1992/04/13 903 925 903 925 25,000
1992/04/10 875 903 875 903 16,000
1992/04/08 955 955 924 925 12,000
1992/04/07 952 961 952 960 3,000
1992/04/06 952 952 952 952 5,000
1992/04/02 999 1,000 985 995 33,000
1992/04/01 1,020 1,020 1,000 1,000 30,000
1992/03/31 1,020 1,030 1,010 1,020 20,000
1992/03/30 1,020 1,020 1,010 1,020 19,000
1992/03/27 1,020 1,020 1,010 1,020 27,000
1992/03/26 1,030 1,030 1,010 1,020 14,000
1992/03/25 1,050 1,050 990 999 39,000
1992/03/24 1,000 1,050 1,000 1,030 34,000
1992/03/23 999 999 999 999 6,000
1992/03/19 975 980 970 980 31,000
1992/03/18 976 976 965 975 59,000
1992/03/17 955 975 955 975 25,000
1992/03/16 960 960 950 950 16,000
1992/03/13 965 975 950 960 50,000
1992/03/11 956 965 950 965 21,000
1992/03/10 965 965 957 957 13,000
1992/03/09 985 985 956 970 27,000
1992/03/06 985 990 985 990 8,000
1992/03/05 990 990 985 985 25,000
1992/03/04 995 1,000 994 1,000 14,000
1992/03/03 993 1,000 985 985 61,000
1992/03/02 985 1,000 985 992 54,000
1992/02/28 1,010 1,010 981 982 60,000
1992/02/27 1,020 1,040 1,000 1,000 63,000
1992/02/26 1,020 1,020 1,010 1,010 51,000
1992/02/25 1,030 1,040 1,010 1,020 52,000
1992/02/24 1,060 1,070 1,030 1,040 52,000
1992/02/21 1,110 1,110 1,010 1,010 56,000
1992/02/20 1,100 1,110 1,100 1,100 52,000
1992/02/19 1,120 1,120 1,120 1,120 29,000
1992/02/18 1,120 1,120 1,120 1,120 4,000
1992/02/17 1,120 1,120 1,120 1,120 12,000
1992/02/14 1,130 1,150 1,130 1,130 10,000
1992/02/13 1,120 1,130 1,120 1,120 41,000
1992/02/12 1,140 1,140 1,100 1,110 34,000
1992/02/10 1,180 1,180 1,150 1,150 32,000
1992/02/07 1,220 1,230 1,180 1,180 45,000
1992/02/06 1,210 1,220 1,210 1,220 4,000
1992/02/05 1,200 1,210 1,200 1,200 20,000
1992/02/04 1,230 1,230 1,230 1,230 1,000
1992/02/03 1,230 1,270 1,230 1,260 14,000
1992/01/31 1,180 1,220 1,180 1,200 58,000
1992/01/30 1,180 1,200 1,180 1,200 11,000
1992/01/29 1,180 1,200 1,180 1,200 49,000
1992/01/28 1,170 1,200 1,170 1,200 8,000
1992/01/27 1,190 1,200 1,190 1,190 31,000
1992/01/24 1,210 1,230 1,200 1,200 12,000
1992/01/23 1,200 1,210 1,190 1,210 49,000
1992/01/22 1,150 1,200 1,140 1,200 77,000
1992/01/21 1,120 1,130 1,120 1,130 10,000
1992/01/20 1,100 1,120 1,100 1,120 14,000
1992/01/17 1,100 1,130 1,100 1,120 28,000
1992/01/16 1,090 1,110 1,090 1,100 24,000
1992/01/14 1,030 1,070 1,030 1,070 6,000
1992/01/13 1,030 1,030 1,020 1,030 11,000
1992/01/10 1,100 1,100 1,050 1,050 9,000
1992/01/09 1,100 1,130 1,100 1,130 10,000
1992/01/08 1,120 1,120 1,110 1,110 11,000
1992/01/07 1,130 1,150 1,120 1,130 22,000
1992/01/06 1,120 1,150 1,120 1,150 5,000

このページの先頭へ