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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1995/12/28 | 1,860 | 1,890 | 1,840 | 1,840 | 26,000 |
| 1995/12/27 | 1,900 | 1,910 | 1,860 | 1,890 | 53,000 |
| 1995/12/26 | 1,920 | 1,940 | 1,890 | 1,910 | 36,000 |
| 1995/12/25 | 1,880 | 1,930 | 1,880 | 1,930 | 38,000 |
| 1995/12/22 | 1,770 | 1,870 | 1,770 | 1,860 | 41,000 |
| 1995/12/21 | 1,780 | 1,800 | 1,760 | 1,800 | 34,000 |
| 1995/12/20 | 1,770 | 1,830 | 1,760 | 1,780 | 37,000 |
| 1995/12/19 | 1,750 | 1,770 | 1,740 | 1,750 | 56,000 |
| 1995/12/18 | 1,800 | 1,800 | 1,710 | 1,770 | 39,000 |
| 1995/12/15 | 1,840 | 1,850 | 1,820 | 1,830 | 98,000 |
| 1995/12/14 | 1,850 | 1,860 | 1,840 | 1,850 | 35,000 |
| 1995/12/13 | 1,850 | 1,870 | 1,840 | 1,850 | 45,000 |
| 1995/12/12 | 1,880 | 1,880 | 1,850 | 1,850 | 39,000 |
| 1995/12/11 | 1,880 | 1,900 | 1,880 | 1,890 | 51,000 |
| 1995/12/08 | 1,930 | 1,930 | 1,900 | 1,900 | 76,000 |
| 1995/12/07 | 1,930 | 1,960 | 1,900 | 1,930 | 185,000 |
| 1995/12/06 | 1,920 | 1,940 | 1,920 | 1,940 | 62,000 |
| 1995/12/05 | 1,930 | 1,950 | 1,920 | 1,940 | 23,000 |
| 1995/12/04 | 1,940 | 1,960 | 1,930 | 1,930 | 41,000 |
| 1995/12/01 | 1,920 | 1,950 | 1,900 | 1,930 | 75,000 |
| 1995/11/30 | 1,950 | 1,960 | 1,900 | 1,900 | 95,000 |
| 1995/11/29 | 1,930 | 1,960 | 1,920 | 1,940 | 57,000 |
| 1995/11/28 | 1,880 | 1,970 | 1,860 | 1,900 | 87,000 |
| 1995/11/27 | 1,860 | 1,900 | 1,860 | 1,880 | 53,000 |
| 1995/11/24 | 1,850 | 1,860 | 1,840 | 1,840 | 98,000 |
| 1995/11/22 | 1,940 | 1,940 | 1,880 | 1,890 | 35,000 |
| 1995/11/21 | 1,930 | 1,960 | 1,930 | 1,930 | 60,000 |
| 1995/11/20 | 2,000 | 2,000 | 1,920 | 1,950 | 70,000 |
| 1995/11/17 | 1,980 | 1,980 | 1,940 | 1,950 | 46,000 |
| 1995/11/16 | 1,850 | 1,930 | 1,840 | 1,900 | 40,000 |
| 1995/11/15 | 1,900 | 1,900 | 1,830 | 1,850 | 78,000 |
| 1995/11/14 | 2,000 | 2,000 | 1,890 | 1,890 | 165,000 |
| 1995/11/13 | 2,020 | 2,030 | 1,950 | 1,950 | 58,000 |
| 1995/11/10 | 2,000 | 2,060 | 2,000 | 2,030 | 72,000 |
| 1995/11/09 | 2,050 | 2,070 | 2,030 | 2,030 | 114,000 |
| 1995/11/08 | 2,080 | 2,090 | 2,030 | 2,050 | 172,000 |
| 1995/11/07 | 2,100 | 2,120 | 2,080 | 2,080 | 149,000 |
| 1995/11/06 | 2,090 | 2,150 | 2,060 | 2,100 | 503,000 |
| 1995/11/02 | 2,030 | 2,070 | 2,020 | 2,050 | 266,000 |
| 1995/11/01 | 2,040 | 2,050 | 2,000 | 2,030 | 148,000 |
| 1995/10/31 | 1,980 | 2,000 | 1,940 | 2,000 | 44,000 |
| 1995/10/30 | 1,960 | 1,990 | 1,940 | 1,940 | 27,000 |
| 1995/10/27 | 1,950 | 2,000 | 1,950 | 1,990 | 113,000 |
| 1995/10/26 | 2,020 | 2,020 | 1,930 | 2,020 | 102,000 |
| 1995/10/25 | 2,040 | 2,050 | 2,020 | 2,030 | 62,000 |
| 1995/10/24 | 2,050 | 2,060 | 2,020 | 2,040 | 156,000 |
| 1995/10/23 | 2,080 | 2,080 | 2,030 | 2,050 | 152,000 |
| 1995/10/20 | 2,000 | 2,070 | 1,990 | 2,070 | 523,000 |
| 1995/10/19 | 1,980 | 1,990 | 1,950 | 1,980 | 133,000 |
| 1995/10/18 | 1,990 | 1,990 | 1,890 | 1,980 | 231,000 |
| 1995/10/17 | 1,970 | 2,040 | 1,960 | 1,970 | 348,000 |
| 1995/10/16 | 1,880 | 1,970 | 1,880 | 1,970 | 166,000 |
| 1995/10/13 | 1,900 | 1,900 | 1,830 | 1,860 | 102,000 |
| 1995/10/12 | 1,950 | 1,950 | 1,890 | 1,900 | 101,000 |
| 1995/10/11 | 1,970 | 1,980 | 1,900 | 1,950 | 195,000 |
| 1995/10/09 | 2,000 | 2,000 | 1,970 | 2,000 | 207,000 |
| 1995/10/06 | 1,990 | 2,010 | 1,970 | 1,970 | 461,000 |
| 1995/10/05 | 1,960 | 2,020 | 1,940 | 1,990 | 1,107,000 |
| 1995/10/04 | 1,880 | 1,970 | 1,860 | 1,960 | 831,000 |
| 1995/10/03 | 1,820 | 1,850 | 1,790 | 1,850 | 211,000 |
| 1995/10/02 | 1,870 | 1,880 | 1,820 | 1,820 | 82,000 |
| 1995/09/29 | 1,880 | 1,900 | 1,800 | 1,880 | 209,000 |
| 1995/09/28 | 1,890 | 1,930 | 1,850 | 1,890 | 369,000 |
| 1995/09/27 | 1,750 | 1,940 | 1,710 | 1,900 | 496,000 |
| 1995/09/26 | 1,600 | 1,720 | 1,560 | 1,720 | 195,000 |
| 1995/09/25 | 1,570 | 1,600 | 1,560 | 1,560 | 75,000 |
| 1995/09/22 | 1,610 | 1,630 | 1,580 | 1,580 | 86,000 |
| 1995/09/21 | 1,620 | 1,650 | 1,610 | 1,650 | 31,000 |
| 1995/09/20 | 1,680 | 1,690 | 1,620 | 1,640 | 57,000 |
| 1995/09/19 | 1,600 | 1,650 | 1,600 | 1,650 | 104,000 |
| 1995/09/18 | 1,700 | 1,740 | 1,620 | 1,620 | 112,000 |
| 1995/09/14 | 1,770 | 1,780 | 1,690 | 1,750 | 107,000 |
| 1995/09/13 | 1,770 | 1,790 | 1,740 | 1,770 | 165,000 |
| 1995/09/12 | 1,790 | 1,830 | 1,750 | 1,800 | 275,000 |
| 1995/09/11 | 1,770 | 1,860 | 1,730 | 1,800 | 345,000 |
| 1995/09/08 | 1,700 | 1,800 | 1,690 | 1,800 | 663,000 |
| 1995/09/07 | 1,710 | 1,720 | 1,620 | 1,650 | 213,000 |
| 1995/09/06 | 1,630 | 1,760 | 1,630 | 1,730 | 618,000 |
| 1995/09/05 | 1,590 | 1,620 | 1,550 | 1,610 | 254,000 |
| 1995/09/04 | 1,610 | 1,680 | 1,600 | 1,630 | 509,000 |
| 1995/09/01 | 1,470 | 1,580 | 1,470 | 1,580 | 342,000 |
| 1995/08/31 | 1,450 | 1,470 | 1,430 | 1,450 | 53,000 |
| 1995/08/30 | 1,480 | 1,490 | 1,430 | 1,470 | 240,000 |
| 1995/08/29 | 1,400 | 1,460 | 1,370 | 1,460 | 279,000 |
| 1995/08/28 | 1,360 | 1,360 | 1,340 | 1,360 | 53,000 |
| 1995/08/25 | 1,330 | 1,400 | 1,330 | 1,380 | 171,000 |
| 1995/08/24 | 1,290 | 1,320 | 1,270 | 1,320 | 29,000 |
| 1995/08/23 | 1,330 | 1,330 | 1,280 | 1,290 | 70,000 |
| 1995/08/22 | 1,270 | 1,310 | 1,260 | 1,310 | 41,000 |
| 1995/08/21 | 1,290 | 1,290 | 1,260 | 1,270 | 24,000 |
| 1995/08/18 | 1,260 | 1,290 | 1,250 | 1,290 | 38,000 |
| 1995/08/17 | 1,320 | 1,330 | 1,260 | 1,290 | 39,000 |
| 1995/08/16 | 1,340 | 1,340 | 1,300 | 1,310 | 156,000 |
| 1995/08/15 | 1,250 | 1,320 | 1,250 | 1,300 | 97,000 |
| 1995/08/14 | 1,250 | 1,270 | 1,230 | 1,240 | 51,000 |
| 1995/08/11 | 1,210 | 1,250 | 1,200 | 1,250 | 71,000 |
| 1995/08/10 | 1,200 | 1,210 | 1,180 | 1,190 | 24,000 |
| 1995/08/09 | 1,200 | 1,210 | 1,180 | 1,180 | 55,000 |
| 1995/08/08 | 1,210 | 1,220 | 1,180 | 1,190 | 12,000 |
| 1995/08/07 | 1,240 | 1,240 | 1,220 | 1,220 | 31,000 |
| 1995/08/04 | 1,240 | 1,240 | 1,180 | 1,200 | 44,000 |
| 1995/08/03 | 1,200 | 1,240 | 1,200 | 1,240 | 167,000 |
| 1995/08/02 | 1,130 | 1,200 | 1,130 | 1,200 | 25,000 |
| 1995/08/01 | 1,170 | 1,170 | 1,130 | 1,130 | 12,000 |
| 1995/07/31 | 1,180 | 1,180 | 1,170 | 1,170 | 29,000 |
| 1995/07/28 | 1,180 | 1,190 | 1,150 | 1,170 | 44,000 |
| 1995/07/27 | 1,130 | 1,160 | 1,130 | 1,160 | 29,000 |
| 1995/07/26 | 1,110 | 1,120 | 1,100 | 1,120 | 26,000 |
| 1995/07/25 | 1,140 | 1,140 | 1,100 | 1,120 | 33,000 |
| 1995/07/24 | 1,150 | 1,150 | 1,120 | 1,150 | 18,000 |
| 1995/07/21 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 |
| 1995/07/20 | 1,160 | 1,180 | 1,160 | 1,170 | 43,000 |
| 1995/07/19 | 1,180 | 1,180 | 1,170 | 1,180 | 72,000 |
| 1995/07/18 | 1,170 | 1,240 | 1,160 | 1,210 | 172,000 |
| 1995/07/17 | 1,140 | 1,160 | 1,130 | 1,150 | 46,000 |
| 1995/07/14 | 1,170 | 1,170 | 1,150 | 1,150 | 22,000 |
| 1995/07/13 | 1,180 | 1,200 | 1,170 | 1,170 | 75,000 |
| 1995/07/12 | 1,180 | 1,200 | 1,160 | 1,180 | 115,000 |
| 1995/07/11 | 1,140 | 1,170 | 1,120 | 1,160 | 44,000 |
| 1995/07/10 | 1,150 | 1,180 | 1,120 | 1,140 | 127,000 |
| 1995/07/07 | 1,050 | 1,140 | 1,050 | 1,110 | 241,000 |
| 1995/07/06 | 1,030 | 1,040 | 1,020 | 1,030 | 49,000 |
| 1995/07/05 | 999 | 1,040 | 998 | 1,030 | 39,000 |
| 1995/07/04 | 962 | 1,000 | 962 | 1,000 | 15,000 |
| 1995/07/03 | 990 | 990 | 961 | 970 | 15,000 |
| 1995/06/30 | 961 | 990 | 961 | 990 | 7,000 |
| 1995/06/29 | 1,010 | 1,020 | 971 | 971 | 43,000 |
| 1995/06/28 | 980 | 1,000 | 970 | 990 | 29,000 |
| 1995/06/27 | 1,010 | 1,010 | 980 | 990 | 23,000 |
| 1995/06/26 | 1,000 | 1,020 | 1,000 | 1,010 | 38,000 |
| 1995/06/23 | 958 | 1,050 | 950 | 1,050 | 61,000 |
| 1995/06/22 | 940 | 960 | 940 | 958 | 19,000 |
| 1995/06/21 | 885 | 900 | 885 | 900 | 17,000 |
| 1995/06/20 | 875 | 885 | 871 | 885 | 17,000 |
| 1995/06/19 | 842 | 875 | 842 | 875 | 19,000 |
| 1995/06/16 | 831 | 850 | 831 | 832 | 30,000 |
| 1995/06/15 | 825 | 830 | 820 | 830 | 25,000 |
| 1995/06/14 | 840 | 840 | 815 | 815 | 22,000 |
| 1995/06/13 | 835 | 850 | 835 | 840 | 19,000 |
| 1995/06/12 | 860 | 860 | 851 | 851 | 13,000 |
| 1995/06/09 | 908 | 909 | 890 | 890 | 19,000 |
| 1995/06/08 | 934 | 934 | 910 | 910 | 6,000 |
| 1995/06/07 | 935 | 935 | 935 | 935 | 5,000 |
| 1995/06/06 | 958 | 959 | 945 | 945 | 5,000 |
| 1995/06/05 | 965 | 965 | 951 | 959 | 16,000 |
| 1995/06/02 | 963 | 964 | 960 | 960 | 18,000 |
| 1995/06/01 | 932 | 955 | 921 | 955 | 29,000 |
| 1995/05/31 | 955 | 965 | 925 | 930 | 44,000 |
| 1995/05/30 | 920 | 965 | 920 | 965 | 35,000 |
| 1995/05/29 | 919 | 919 | 905 | 910 | 11,000 |
| 1995/05/26 | 914 | 930 | 914 | 920 | 24,000 |
| 1995/05/25 | 979 | 990 | 935 | 935 | 21,000 |
| 1995/05/24 | 908 | 970 | 907 | 969 | 72,000 |
| 1995/05/23 | 890 | 899 | 880 | 892 | 24,000 |
| 1995/05/22 | 921 | 921 | 900 | 910 | 9,000 |
| 1995/05/19 | 929 | 940 | 919 | 919 | 10,000 |
| 1995/05/18 | 968 | 969 | 950 | 955 | 21,000 |
| 1995/05/17 | 950 | 965 | 950 | 965 | 31,000 |
| 1995/05/16 | 980 | 982 | 970 | 980 | 11,000 |
| 1995/05/15 | 970 | 989 | 970 | 989 | 11,000 |
| 1995/05/12 | 984 | 985 | 971 | 978 | 10,000 |
| 1995/05/11 | 981 | 989 | 980 | 985 | 17,000 |
| 1995/05/10 | 999 | 999 | 991 | 991 | 3,000 |
| 1995/05/09 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 |
| 1995/05/08 | 991 | 1,000 | 991 | 991 | 19,000 |
| 1995/05/02 | 991 | 1,010 | 985 | 991 | 17,000 |
| 1995/05/01 | 1,010 | 1,010 | 991 | 991 | 5,000 |
| 1995/04/28 | 995 | 1,010 | 995 | 1,010 | 14,000 |
| 1995/04/27 | 1,010 | 1,010 | 995 | 995 | 5,000 |
| 1995/04/26 | 1,020 | 1,020 | 1,000 | 1,010 | 7,000 |
| 1995/04/25 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 |
| 1995/04/24 | 1,010 | 1,030 | 1,010 | 1,030 | 14,000 |
| 1995/04/21 | 1,000 | 1,010 | 1,000 | 1,010 | 36,000 |
| 1995/04/20 | 990 | 1,010 | 979 | 999 | 63,000 |
| 1995/04/19 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1995/04/18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/04/17 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1995/04/14 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 |
| 1995/04/13 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1995/04/12 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 1995/04/11 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 |
| 1995/04/10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/04/07 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1995/04/06 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1995/04/05 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1995/04/04 | 1,010 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1995/04/03 | 1,000 | 1,000 | 981 | 986 | 17,000 |
| 1995/03/31 | 1,080 | 1,090 | 1,020 | 1,020 | 37,000 |
| 1995/03/30 | 1,030 | 1,040 | 1,020 | 1,040 | 15,000 |
| 1995/03/29 | 1,060 | 1,060 | 990 | 990 | 31,000 |
| 1995/03/28 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1995/03/27 | 931 | 955 | 931 | 955 | 517,000 |
| 1995/03/24 | 949 | 949 | 905 | 920 | 39,000 |
| 1995/03/23 | 970 | 970 | 950 | 951 | 518,000 |
| 1995/03/22 | 996 | 997 | 971 | 971 | 30,000 |
| 1995/03/20 | 992 | 1,000 | 992 | 997 | 511,000 |
| 1995/03/17 | 1,000 | 1,000 | 992 | 992 | 31,000 |
| 1995/03/16 | 1,020 | 1,020 | 995 | 996 | 522,000 |
| 1995/03/15 | 993 | 1,000 | 993 | 1,000 | 8,000 |
| 1995/03/14 | 1,000 | 1,000 | 992 | 992 | 81,000 |
| 1995/03/13 | 1,030 | 1,030 | 991 | 992 | 50,000 |
| 1995/03/10 | 1,050 | 1,060 | 1,020 | 1,020 | 54,000 |
| 1995/03/09 | 1,060 | 1,080 | 1,060 | 1,060 | 18,000 |
| 1995/03/08 | 1,030 | 1,060 | 1,030 | 1,040 | 24,000 |
| 1995/03/07 | 1,010 | 1,060 | 1,010 | 1,060 | 33,000 |
| 1995/03/06 | 990 | 1,000 | 988 | 1,000 | 54,000 |
| 1995/03/03 | 990 | 990 | 980 | 990 | 508,000 |
| 1995/03/02 | 970 | 990 | 970 | 990 | 32,000 |
| 1995/03/01 | 970 | 975 | 970 | 974 | 521,000 |
| 1995/02/28 | 950 | 970 | 950 | 970 | 35,000 |
| 1995/02/27 | 969 | 970 | 930 | 970 | 19,000 |
| 1995/02/24 | 990 | 990 | 960 | 970 | 27,000 |
| 1995/02/23 | 999 | 1,000 | 980 | 992 | 124,000 |
| 1995/02/22 | 995 | 1,000 | 995 | 1,000 | 20,000 |
| 1995/02/21 | 996 | 996 | 990 | 996 | 34,000 |
| 1995/02/20 | 997 | 997 | 995 | 996 | 37,000 |
| 1995/02/17 | 990 | 1,000 | 990 | 998 | 61,000 |
| 1995/02/16 | 1,000 | 1,000 | 981 | 996 | 28,000 |
| 1995/02/15 | 1,030 | 1,030 | 1,000 | 1,000 | 118,000 |
| 1995/02/14 | 1,070 | 1,070 | 1,040 | 1,050 | 6,000 |
| 1995/02/13 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 |
| 1995/02/09 | 1,070 | 1,070 | 1,040 | 1,050 | 10,000 |
| 1995/02/08 | 1,070 | 1,080 | 1,050 | 1,070 | 17,000 |
| 1995/02/07 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1995/02/06 | 1,100 | 1,100 | 1,050 | 1,080 | 19,000 |
| 1995/02/03 | 1,080 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1995/02/02 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 |
| 1995/02/01 | 1,080 | 1,080 | 1,060 | 1,070 | 30,000 |
| 1995/01/31 | 1,080 | 1,100 | 1,070 | 1,080 | 19,000 |
| 1995/01/30 | 1,080 | 1,100 | 1,070 | 1,080 | 13,000 |
| 1995/01/27 | 1,120 | 1,130 | 1,100 | 1,100 | 7,000 |
| 1995/01/26 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1995/01/25 | 1,090 | 1,140 | 1,090 | 1,140 | 8,000 |
| 1995/01/24 | 1,030 | 1,100 | 1,030 | 1,070 | 23,000 |
| 1995/01/23 | 1,080 | 1,080 | 1,010 | 1,010 | 40,000 |
| 1995/01/20 | 1,150 | 1,150 | 1,100 | 1,100 | 20,000 |
| 1995/01/19 | 1,190 | 1,190 | 1,150 | 1,150 | 19,000 |
| 1995/01/18 | 1,190 | 1,200 | 1,160 | 1,200 | 14,000 |
| 1995/01/17 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 |
| 1995/01/13 | 1,220 | 1,220 | 1,200 | 1,220 | 24,000 |
| 1995/01/12 | 1,230 | 1,230 | 1,220 | 1,230 | 14,000 |
| 1995/01/11 | 1,240 | 1,250 | 1,230 | 1,230 | 10,000 |
| 1995/01/10 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1995/01/09 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 |
| 1995/01/06 | 1,260 | 1,270 | 1,260 | 1,270 | 14,000 |
| 1995/01/05 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1995/01/04 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |