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 |
|---|---|---|---|---|---|
| 1993/12/30 | 990 | 990 | 980 | 980 | 6,000 |
| 1993/12/29 | 963 | 964 | 961 | 961 | 15,000 |
| 1993/12/28 | 950 | 951 | 950 | 951 | 21,000 |
| 1993/12/27 | 950 | 950 | 945 | 950 | 12,000 |
| 1993/12/24 | 1,000 | 1,000 | 970 | 970 | 14,000 |
| 1993/12/22 | 1,010 | 1,010 | 985 | 985 | 37,000 |
| 1993/12/21 | 1,000 | 1,020 | 1,000 | 1,020 | 29,000 |
| 1993/12/20 | 1,030 | 1,030 | 1,000 | 1,000 | 90,000 |
| 1993/12/17 | 1,040 | 1,040 | 1,000 | 1,030 | 137,000 |
| 1993/12/16 | 1,010 | 1,040 | 1,000 | 1,000 | 199,000 |
| 1993/12/14 | 860 | 911 | 860 | 911 | 64,000 |
| 1993/12/13 | 810 | 858 | 810 | 840 | 101,000 |
| 1993/12/08 | 750 | 750 | 730 | 730 | 6,000 |
| 1993/12/07 | 740 | 740 | 740 | 740 | 8,000 |
| 1993/12/02 | 784 | 784 | 784 | 784 | 14,000 |
| 1993/12/01 | 726 | 734 | 726 | 734 | 3,000 |
| 1993/11/30 | 731 | 731 | 720 | 725 | 11,000 |
| 1993/11/29 | 750 | 750 | 715 | 715 | 12,000 |
| 1993/11/26 | 775 | 775 | 750 | 750 | 8,000 |
| 1993/11/25 | 750 | 760 | 750 | 755 | 10,000 |
| 1993/11/24 | 770 | 770 | 750 | 750 | 10,000 |
| 1993/11/22 | 800 | 800 | 784 | 784 | 12,000 |
| 1993/11/19 | 804 | 810 | 800 | 800 | 9,000 |
| 1993/11/18 | 815 | 815 | 810 | 810 | 2,000 |
| 1993/11/17 | 832 | 832 | 820 | 820 | 12,000 |
| 1993/11/16 | 860 | 860 | 850 | 850 | 5,000 |
| 1993/11/15 | 867 | 867 | 860 | 860 | 12,000 |
| 1993/11/12 | 860 | 877 | 860 | 865 | 11,000 |
| 1993/11/11 | 867 | 867 | 867 | 867 | 4,000 |
| 1993/11/10 | 878 | 878 | 877 | 877 | 4,000 |
| 1993/11/09 | 906 | 906 | 900 | 900 | 5,000 |
| 1993/11/08 | 896 | 896 | 890 | 895 | 16,000 |
| 1993/11/05 | 910 | 910 | 890 | 895 | 30,000 |
| 1993/11/04 | 929 | 929 | 920 | 920 | 3,000 |
| 1993/11/02 | 930 | 930 | 930 | 930 | 3,000 |
| 1993/11/01 | 950 | 950 | 930 | 930 | 7,000 |
| 1993/10/29 | 949 | 949 | 949 | 949 | 2,000 |
| 1993/10/27 | 980 | 980 | 979 | 980 | 8,000 |
| 1993/10/26 | 991 | 991 | 991 | 991 | 2,000 |
| 1993/10/25 | 997 | 998 | 980 | 980 | 15,000 |
| 1993/10/22 | 998 | 999 | 998 | 998 | 10,000 |
| 1993/10/21 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 1993/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1993/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 |
| 1993/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1993/10/15 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1993/10/14 | 1,000 | 1,010 | 995 | 1,000 | 27,000 |
| 1993/10/13 | 1,060 | 1,060 | 1,000 | 1,000 | 46,000 |
| 1993/10/12 | 1,050 | 1,060 | 1,040 | 1,060 | 59,000 |
| 1993/10/08 | 1,060 | 1,060 | 1,040 | 1,050 | 149,000 |
| 1993/10/07 | 1,050 | 1,070 | 1,030 | 1,050 | 101,000 |
| 1993/10/06 | 1,010 | 1,040 | 1,010 | 1,030 | 26,000 |
| 1993/10/05 | 1,000 | 1,020 | 990 | 990 | 54,000 |
| 1993/10/04 | 945 | 990 | 945 | 985 | 30,000 |
| 1993/10/01 | 945 | 945 | 935 | 945 | 16,000 |
| 1993/09/30 | 945 | 945 | 945 | 945 | 6,000 |
| 1993/09/29 | 935 | 935 | 921 | 921 | 10,000 |
| 1993/09/28 | 945 | 951 | 944 | 945 | 45,000 |
| 1993/09/27 | 950 | 950 | 950 | 950 | 14,000 |
| 1993/09/24 | 920 | 930 | 910 | 915 | 16,000 |
| 1993/09/22 | 920 | 920 | 901 | 910 | 8,000 |
| 1993/09/21 | 940 | 940 | 910 | 920 | 26,000 |
| 1993/09/20 | 943 | 943 | 940 | 940 | 14,000 |
| 1993/09/17 | 943 | 943 | 935 | 935 | 4,000 |
| 1993/09/16 | 943 | 943 | 942 | 943 | 9,000 |
| 1993/09/14 | 960 | 970 | 960 | 960 | 29,000 |
| 1993/09/13 | 965 | 970 | 965 | 970 | 6,000 |
| 1993/09/10 | 979 | 979 | 965 | 965 | 16,000 |
| 1993/09/09 | 961 | 961 | 961 | 961 | 15,000 |
| 1993/09/08 | 950 | 951 | 941 | 951 | 16,000 |
| 1993/09/07 | 970 | 970 | 960 | 960 | 12,000 |
| 1993/09/06 | 970 | 971 | 970 | 971 | 3,000 |
| 1993/09/03 | 970 | 980 | 960 | 980 | 4,000 |
| 1993/09/02 | 990 | 990 | 990 | 990 | 2,000 |
| 1993/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1993/08/30 | 991 | 1,000 | 991 | 1,000 | 7,000 |
| 1993/08/27 | 981 | 981 | 970 | 970 | 3,000 |
| 1993/08/26 | 981 | 981 | 981 | 981 | 3,000 |
| 1993/08/25 | 971 | 971 | 952 | 952 | 12,000 |
| 1993/08/24 | 999 | 999 | 980 | 980 | 6,000 |
| 1993/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/08/20 | 1,000 | 1,000 | 999 | 999 | 9,000 |
| 1993/08/19 | 1,000 | 1,000 | 980 | 980 | 14,000 |
| 1993/08/18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/08/16 | 1,010 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1993/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1993/08/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/08/11 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1993/08/10 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1993/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/08/06 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1993/08/05 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1993/08/04 | 1,010 | 1,020 | 1,010 | 1,010 | 23,000 |
| 1993/08/03 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1993/07/29 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1993/07/28 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1993/07/27 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 1993/07/26 | 1,050 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1993/07/23 | 1,040 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1993/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1993/07/21 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1993/07/20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/07/19 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 |
| 1993/07/16 | 1,080 | 1,080 | 1,010 | 1,050 | 28,000 |
| 1993/07/15 | 1,060 | 1,060 | 1,040 | 1,060 | 14,000 |
| 1993/07/14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1993/07/13 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 |
| 1993/07/12 | 1,010 | 1,010 | 999 | 1,000 | 15,000 |
| 1993/07/09 | 1,030 | 1,030 | 1,010 | 1,030 | 20,000 |
| 1993/07/08 | 1,000 | 1,000 | 999 | 1,000 | 6,000 |
| 1993/07/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/07/06 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1993/07/05 | 1,020 | 1,030 | 1,000 | 1,000 | 107,000 |
| 1993/07/02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1993/07/01 | 1,070 | 1,070 | 1,030 | 1,050 | 7,000 |
| 1993/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1993/06/29 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 |
| 1993/06/28 | 1,030 | 1,090 | 1,030 | 1,060 | 35,000 |
| 1993/06/25 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 |
| 1993/06/24 | 1,030 | 1,030 | 1,020 | 1,030 | 32,000 |
| 1993/06/23 | 1,030 | 1,030 | 1,010 | 1,030 | 307,000 |
| 1993/06/22 | 980 | 1,020 | 980 | 1,020 | 27,000 |
| 1993/06/21 | 1,040 | 1,040 | 1,000 | 1,000 | 41,000 |
| 1993/06/18 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1993/06/17 | 1,080 | 1,080 | 1,050 | 1,060 | 13,000 |
| 1993/06/16 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 |
| 1993/06/15 | 1,140 | 1,140 | 1,080 | 1,080 | 33,000 |
| 1993/06/14 | 1,160 | 1,160 | 1,150 | 1,160 | 17,000 |
| 1993/06/11 | 1,180 | 1,200 | 1,160 | 1,180 | 40,000 |
| 1993/06/10 | 1,190 | 1,200 | 1,170 | 1,180 | 37,000 |
| 1993/06/08 | 1,200 | 1,220 | 1,160 | 1,200 | 116,000 |
| 1993/06/07 | 1,140 | 1,200 | 1,140 | 1,200 | 137,000 |
| 1993/06/04 | 1,130 | 1,140 | 1,110 | 1,120 | 99,000 |
| 1993/06/03 | 1,030 | 1,110 | 1,030 | 1,100 | 100,000 |
| 1993/06/02 | 1,020 | 1,020 | 1,010 | 1,020 | 31,000 |
| 1993/06/01 | 1,030 | 1,030 | 1,010 | 1,010 | 34,000 |
| 1993/05/31 | 1,040 | 1,050 | 1,020 | 1,050 | 39,000 |
| 1993/05/28 | 1,020 | 1,030 | 1,010 | 1,030 | 32,000 |
| 1993/05/27 | 1,020 | 1,020 | 1,000 | 1,010 | 28,000 |
| 1993/05/26 | 1,030 | 1,040 | 1,000 | 1,020 | 42,000 |
| 1993/05/25 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1993/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/05/21 | 1,000 | 1,050 | 1,000 | 1,050 | 47,000 |
| 1993/05/20 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 |
| 1993/05/19 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 |
| 1993/05/18 | 1,100 | 1,100 | 1,050 | 1,060 | 37,000 |
| 1993/05/17 | 1,080 | 1,090 | 1,070 | 1,090 | 4,000 |
| 1993/05/14 | 1,070 | 1,080 | 1,060 | 1,060 | 11,000 |
| 1993/05/13 | 1,080 | 1,100 | 1,060 | 1,060 | 21,000 |
| 1993/05/12 | 1,090 | 1,090 | 1,060 | 1,060 | 13,000 |
| 1993/05/11 | 1,070 | 1,100 | 1,070 | 1,100 | 25,000 |
| 1993/05/10 | 1,060 | 1,070 | 1,030 | 1,070 | 14,000 |
| 1993/05/07 | 1,090 | 1,090 | 1,050 | 1,070 | 29,000 |
| 1993/05/06 | 1,100 | 1,120 | 1,050 | 1,090 | 42,000 |
| 1993/04/30 | 1,090 | 1,100 | 1,070 | 1,100 | 45,000 |
| 1993/04/28 | 1,050 | 1,100 | 1,040 | 1,060 | 88,000 |
| 1993/04/27 | 990 | 1,040 | 990 | 1,040 | 77,000 |
| 1993/04/26 | 990 | 995 | 990 | 995 | 6,000 |
| 1993/04/23 | 1,020 | 1,020 | 991 | 991 | 23,000 |
| 1993/04/22 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 |
| 1993/04/21 | 1,030 | 1,030 | 980 | 1,000 | 30,000 |
| 1993/04/20 | 1,030 | 1,050 | 1,010 | 1,010 | 24,000 |
| 1993/04/19 | 1,050 | 1,050 | 990 | 1,050 | 43,000 |
| 1993/04/16 | 1,090 | 1,090 | 1,050 | 1,050 | 85,000 |
| 1993/04/15 | 1,100 | 1,100 | 1,040 | 1,040 | 275,000 |
| 1993/04/14 | 926 | 1,020 | 926 | 1,020 | 142,000 |
| 1993/04/13 | 882 | 920 | 882 | 920 | 35,000 |
| 1993/04/12 | 890 | 890 | 886 | 890 | 22,000 |
| 1993/04/09 | 898 | 899 | 886 | 886 | 15,000 |
| 1993/04/08 | 890 | 900 | 890 | 900 | 14,000 |
| 1993/04/07 | 861 | 890 | 861 | 880 | 24,000 |
| 1993/04/06 | 855 | 860 | 855 | 860 | 11,000 |
| 1993/04/05 | 899 | 899 | 850 | 865 | 31,000 |
| 1993/04/02 | 879 | 900 | 879 | 890 | 26,000 |
| 1993/04/01 | 885 | 885 | 885 | 885 | 6,000 |
| 1993/03/31 | 900 | 900 | 899 | 900 | 24,000 |
| 1993/03/30 | 910 | 916 | 885 | 885 | 38,000 |
| 1993/03/26 | 812 | 820 | 812 | 820 | 15,000 |
| 1993/03/25 | 802 | 810 | 802 | 810 | 8,000 |
| 1993/03/24 | 810 | 820 | 810 | 818 | 11,000 |
| 1993/03/23 | 810 | 810 | 810 | 810 | 3,000 |
| 1993/03/22 | 840 | 840 | 820 | 820 | 6,000 |
| 1993/03/19 | 835 | 835 | 835 | 835 | 4,000 |
| 1993/03/18 | 830 | 835 | 810 | 835 | 23,000 |
| 1993/03/17 | 832 | 832 | 830 | 830 | 11,000 |
| 1993/03/16 | 835 | 842 | 830 | 834 | 25,000 |
| 1993/03/15 | 811 | 820 | 811 | 816 | 6,000 |
| 1993/03/12 | 820 | 820 | 810 | 810 | 27,000 |
| 1993/03/11 | 780 | 800 | 780 | 800 | 12,000 |
| 1993/03/10 | 780 | 790 | 780 | 790 | 16,000 |
| 1993/03/09 | 772 | 800 | 772 | 780 | 29,000 |
| 1993/03/08 | 750 | 770 | 745 | 770 | 25,000 |
| 1993/03/05 | 750 | 750 | 730 | 730 | 15,000 |
| 1993/03/04 | 787 | 787 | 750 | 750 | 12,000 |
| 1993/03/03 | 800 | 800 | 777 | 777 | 14,000 |
| 1993/03/02 | 819 | 819 | 799 | 800 | 5,000 |
| 1993/03/01 | 829 | 829 | 819 | 819 | 2,000 |
| 1993/02/25 | 809 | 809 | 809 | 809 | 2,000 |
| 1993/02/24 | 802 | 802 | 790 | 790 | 8,000 |
| 1993/02/23 | 823 | 823 | 800 | 800 | 55,000 |
| 1993/02/22 | 842 | 842 | 842 | 842 | 5,000 |
| 1993/02/19 | 822 | 822 | 822 | 822 | 2,000 |
| 1993/02/18 | 835 | 835 | 820 | 820 | 12,000 |
| 1993/02/17 | 850 | 850 | 830 | 835 | 28,000 |
| 1993/02/16 | 851 | 860 | 851 | 851 | 8,000 |
| 1993/02/15 | 862 | 862 | 850 | 850 | 4,000 |
| 1993/02/12 | 900 | 900 | 867 | 867 | 9,000 |
| 1993/02/10 | 900 | 910 | 889 | 900 | 48,000 |
| 1993/02/09 | 915 | 935 | 910 | 915 | 93,000 |
| 1993/02/08 | 880 | 942 | 880 | 905 | 121,000 |
| 1993/02/05 | 830 | 880 | 830 | 870 | 140,000 |
| 1993/02/04 | 820 | 830 | 820 | 830 | 37,000 |
| 1993/02/03 | 797 | 820 | 795 | 820 | 47,000 |
| 1993/02/02 | 800 | 800 | 790 | 790 | 30,000 |
| 1993/02/01 | 780 | 800 | 780 | 800 | 46,000 |
| 1993/01/29 | 777 | 780 | 776 | 780 | 13,000 |
| 1993/01/28 | 765 | 781 | 765 | 781 | 29,000 |
| 1993/01/27 | 750 | 750 | 750 | 750 | 1,000 |
| 1993/01/26 | 770 | 770 | 770 | 770 | 13,000 |
| 1993/01/25 | 776 | 776 | 770 | 770 | 10,000 |
| 1993/01/22 | 768 | 770 | 759 | 770 | 15,000 |
| 1993/01/21 | 753 | 753 | 753 | 753 | 4,000 |
| 1993/01/20 | 749 | 749 | 731 | 731 | 3,000 |
| 1993/01/19 | 749 | 750 | 749 | 750 | 3,000 |
| 1993/01/14 | 731 | 751 | 731 | 750 | 5,000 |
| 1993/01/13 | 731 | 731 | 731 | 731 | 3,000 |
| 1993/01/12 | 730 | 730 | 730 | 730 | 1,000 |
| 1993/01/11 | 731 | 735 | 731 | 735 | 4,000 |
| 1993/01/08 | 740 | 740 | 730 | 730 | 3,000 |
| 1993/01/07 | 740 | 745 | 740 | 740 | 7,000 |
| 1993/01/06 | 745 | 745 | 745 | 745 | 9,000 |
| 1993/01/05 | 749 | 749 | 745 | 745 | 2,000 |