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 |
|---|---|---|---|---|---|
| 1997/12/30 | 2,990 | 2,990 | 2,920 | 2,920 | 12,000 |
| 1997/12/29 | 2,970 | 2,970 | 2,910 | 2,950 | 29,000 |
| 1997/12/26 | 3,090 | 3,090 | 3,070 | 3,070 | 6,000 |
| 1997/12/25 | 3,000 | 3,200 | 3,000 | 3,150 | 43,000 |
| 1997/12/24 | 2,910 | 3,020 | 2,910 | 3,000 | 79,000 |
| 1997/12/22 | 3,000 | 3,050 | 2,910 | 3,000 | 35,000 |
| 1997/12/19 | 3,110 | 3,110 | 2,990 | 3,050 | 64,000 |
| 1997/12/18 | 3,200 | 3,210 | 3,080 | 3,130 | 80,000 |
| 1997/12/17 | 2,800 | 3,180 | 2,800 | 3,180 | 219,000 |
| 1997/12/16 | 2,980 | 2,980 | 2,920 | 2,920 | 65,000 |
| 1997/12/15 | 3,050 | 3,050 | 2,960 | 3,050 | 87,000 |
| 1997/12/12 | 3,000 | 3,100 | 3,000 | 3,070 | 139,000 |
| 1997/12/11 | 3,220 | 3,250 | 3,210 | 3,250 | 87,000 |
| 1997/12/10 | 3,160 | 3,220 | 3,150 | 3,220 | 40,000 |
| 1997/12/09 | 3,140 | 3,210 | 3,140 | 3,210 | 103,000 |
| 1997/12/08 | 3,130 | 3,150 | 3,130 | 3,150 | 24,000 |
| 1997/12/05 | 3,060 | 3,160 | 3,060 | 3,130 | 17,000 |
| 1997/12/04 | 3,100 | 3,100 | 3,050 | 3,060 | 49,000 |
| 1997/12/03 | 3,140 | 3,140 | 3,100 | 3,100 | 14,000 |
| 1997/12/02 | 3,150 | 3,160 | 3,140 | 3,150 | 32,000 |
| 1997/12/01 | 3,050 | 3,190 | 3,020 | 3,150 | 130,000 |
| 1997/11/28 | 3,100 | 3,100 | 2,900 | 3,000 | 146,000 |
| 1997/11/27 | 3,020 | 3,100 | 3,020 | 3,100 | 66,000 |
| 1997/11/26 | 2,940 | 3,000 | 2,920 | 2,950 | 88,000 |
| 1997/11/25 | 2,950 | 2,990 | 2,920 | 2,940 | 99,000 |
| 1997/11/21 | 2,950 | 3,100 | 2,940 | 3,100 | 144,000 |
| 1997/11/20 | 2,960 | 3,000 | 2,880 | 2,890 | 57,000 |
| 1997/11/19 | 2,960 | 2,990 | 2,880 | 2,880 | 118,000 |
| 1997/11/18 | 2,800 | 3,120 | 2,800 | 2,960 | 176,000 |
| 1997/11/17 | 2,740 | 2,900 | 2,730 | 2,760 | 63,000 |
| 1997/11/14 | 2,740 | 2,770 | 2,730 | 2,750 | 58,000 |
| 1997/11/13 | 2,750 | 2,800 | 2,650 | 2,700 | 165,000 |
| 1997/11/12 | 2,890 | 2,900 | 2,720 | 2,800 | 136,000 |
| 1997/11/11 | 3,030 | 3,050 | 2,970 | 2,970 | 65,000 |
| 1997/11/10 | 3,160 | 3,160 | 3,060 | 3,070 | 60,000 |
| 1997/11/07 | 3,190 | 3,210 | 3,090 | 3,210 | 31,000 |
| 1997/11/06 | 3,150 | 3,200 | 3,150 | 3,200 | 101,000 |
| 1997/11/05 | 3,150 | 3,150 | 3,070 | 3,150 | 86,000 |
| 1997/11/04 | 3,250 | 3,250 | 3,100 | 3,150 | 125,000 |
| 1997/10/31 | 3,250 | 3,250 | 3,150 | 3,250 | 54,000 |
| 1997/10/30 | 3,280 | 3,310 | 3,170 | 3,300 | 62,000 |
| 1997/10/29 | 3,520 | 3,520 | 3,430 | 3,480 | 97,000 |
| 1997/10/28 | 3,080 | 3,320 | 3,080 | 3,290 | 138,000 |
| 1997/10/27 | 3,520 | 3,520 | 3,320 | 3,320 | 172,000 |
| 1997/10/24 | 3,350 | 3,530 | 3,350 | 3,530 | 125,000 |
| 1997/10/23 | 3,440 | 3,440 | 3,390 | 3,390 | 50,000 |
| 1997/10/22 | 3,460 | 3,470 | 3,390 | 3,430 | 156,000 |
| 1997/10/21 | 3,560 | 3,560 | 3,390 | 3,390 | 100,000 |
| 1997/10/20 | 3,670 | 3,670 | 3,570 | 3,590 | 136,000 |
| 1997/10/17 | 3,430 | 3,740 | 3,430 | 3,680 | 226,000 |
| 1997/10/16 | 3,470 | 3,550 | 3,380 | 3,530 | 71,000 |
| 1997/10/15 | 3,400 | 3,480 | 3,400 | 3,420 | 125,000 |
| 1997/10/14 | 3,390 | 3,490 | 3,380 | 3,490 | 80,000 |
| 1997/10/13 | 3,590 | 3,600 | 3,490 | 3,490 | 62,000 |
| 1997/10/09 | 3,600 | 3,600 | 3,510 | 3,600 | 145,000 |
| 1997/10/08 | 3,480 | 3,630 | 3,480 | 3,600 | 244,000 |
| 1997/10/07 | 3,450 | 3,540 | 3,430 | 3,500 | 109,000 |
| 1997/10/06 | 3,500 | 3,550 | 3,450 | 3,500 | 76,000 |
| 1997/10/03 | 3,310 | 3,500 | 3,310 | 3,500 | 56,000 |
| 1997/10/02 | 3,500 | 3,520 | 3,390 | 3,410 | 61,000 |
| 1997/10/01 | 3,300 | 3,480 | 3,280 | 3,450 | 67,000 |
| 1997/09/30 | 3,250 | 3,280 | 3,240 | 3,250 | 74,000 |
| 1997/09/29 | 3,280 | 3,330 | 3,250 | 3,290 | 48,000 |
| 1997/09/26 | 3,510 | 3,510 | 3,420 | 3,430 | 150,000 |
| 1997/09/25 | 3,550 | 3,660 | 3,550 | 3,610 | 295,000 |
| 1997/09/24 | 3,500 | 3,520 | 3,450 | 3,490 | 123,000 |
| 1997/09/22 | 3,270 | 3,350 | 3,240 | 3,350 | 83,000 |
| 1997/09/19 | 3,130 | 3,280 | 3,110 | 3,280 | 165,000 |
| 1997/09/18 | 3,100 | 3,130 | 3,090 | 3,120 | 73,000 |
| 1997/09/17 | 3,110 | 3,180 | 3,100 | 3,100 | 105,000 |
| 1997/09/16 | 3,220 | 3,220 | 3,000 | 3,040 | 121,000 |
| 1997/09/12 | 3,180 | 3,230 | 3,170 | 3,230 | 118,000 |
| 1997/09/11 | 3,370 | 3,370 | 3,280 | 3,280 | 80,000 |
| 1997/09/10 | 3,350 | 3,420 | 3,350 | 3,400 | 80,000 |
| 1997/09/09 | 3,450 | 3,470 | 3,380 | 3,430 | 134,000 |
| 1997/09/08 | 3,450 | 3,570 | 3,450 | 3,470 | 86,000 |
| 1997/09/05 | 3,420 | 3,580 | 3,420 | 3,550 | 156,000 |
| 1997/09/04 | 3,510 | 3,540 | 3,410 | 3,410 | 157,000 |
| 1997/09/03 | 3,570 | 3,690 | 3,500 | 3,610 | 367,000 |
| 1997/09/02 | 3,250 | 3,450 | 3,250 | 3,420 | 198,000 |
| 1997/09/01 | 3,050 | 3,250 | 3,000 | 3,200 | 198,000 |
| 1997/08/29 | 3,000 | 3,100 | 2,970 | 3,050 | 455,000 |
| 1997/08/28 | 3,420 | 3,470 | 3,230 | 3,290 | 290,000 |
| 1997/08/27 | 3,500 | 3,640 | 3,460 | 3,460 | 142,000 |
| 1997/08/26 | 3,500 | 3,610 | 3,360 | 3,580 | 487,000 |
| 1997/08/25 | 3,750 | 3,750 | 3,490 | 3,600 | 235,000 |
| 1997/08/22 | 3,950 | 3,970 | 3,820 | 3,820 | 357,000 |
| 1997/08/21 | 4,150 | 4,150 | 3,980 | 4,050 | 291,000 |
| 1997/08/20 | 4,030 | 4,150 | 3,990 | 4,100 | 572,000 |
| 1997/08/19 | 4,030 | 4,200 | 3,950 | 4,010 | 795,000 |
| 1997/08/18 | 3,680 | 3,880 | 3,680 | 3,880 | 364,000 |
| 1997/08/15 | 3,860 | 3,930 | 3,820 | 3,830 | 651,000 |
| 1997/08/14 | 3,550 | 3,780 | 3,550 | 3,780 | 621,000 |
| 1997/08/13 | 3,360 | 3,550 | 3,310 | 3,530 | 461,000 |
| 1997/08/12 | 3,300 | 3,400 | 3,280 | 3,400 | 290,000 |
| 1997/08/11 | 3,320 | 3,320 | 3,250 | 3,250 | 216,000 |
| 1997/08/08 | 3,320 | 3,400 | 3,320 | 3,400 | 192,000 |
| 1997/08/07 | 3,350 | 3,400 | 3,260 | 3,390 | 335,000 |
| 1997/08/06 | 3,160 | 3,330 | 3,150 | 3,310 | 541,000 |
| 1997/08/05 | 3,260 | 3,290 | 3,100 | 3,120 | 195,000 |
| 1997/08/04 | 3,240 | 3,330 | 3,210 | 3,310 | 420,000 |
| 1997/08/01 | 3,360 | 3,430 | 3,260 | 3,270 | 342,000 |
| 1997/07/31 | 3,210 | 3,340 | 3,140 | 3,310 | 490,000 |
| 1997/07/30 | 3,060 | 3,290 | 3,010 | 3,210 | 718,000 |
| 1997/07/29 | 2,980 | 3,080 | 2,930 | 3,070 | 391,000 |
| 1997/07/28 | 2,940 | 3,030 | 2,940 | 2,980 | 494,000 |
| 1997/07/25 | 2,910 | 2,950 | 2,900 | 2,920 | 354,000 |
| 1997/07/24 | 2,850 | 2,910 | 2,850 | 2,890 | 424,000 |
| 1997/07/23 | 2,800 | 2,810 | 2,700 | 2,770 | 276,000 |
| 1997/07/22 | 2,840 | 2,850 | 2,770 | 2,820 | 102,000 |
| 1997/07/18 | 2,870 | 2,890 | 2,840 | 2,840 | 184,000 |
| 1997/07/17 | 2,910 | 2,920 | 2,820 | 2,840 | 279,000 |
| 1997/07/16 | 2,900 | 2,940 | 2,850 | 2,890 | 513,000 |
| 1997/07/15 | 2,840 | 2,890 | 2,780 | 2,850 | 405,000 |
| 1997/07/14 | 2,700 | 2,930 | 2,700 | 2,890 | 985,000 |
| 1997/07/11 | 2,540 | 2,750 | 2,530 | 2,700 | 1,290,000 |
| 1997/07/10 | 2,360 | 2,500 | 2,360 | 2,500 | 518,000 |
| 1997/07/09 | 2,360 | 2,360 | 2,330 | 2,360 | 124,000 |
| 1997/07/08 | 2,350 | 2,370 | 2,340 | 2,360 | 188,000 |
| 1997/07/07 | 2,310 | 2,360 | 2,310 | 2,350 | 99,000 |
| 1997/07/04 | 2,390 | 2,430 | 2,370 | 2,390 | 447,000 |
| 1997/07/03 | 2,310 | 2,400 | 2,310 | 2,390 | 855,000 |
| 1997/07/02 | 2,250 | 2,310 | 2,220 | 2,280 | 314,000 |
| 1997/07/01 | 2,240 | 2,250 | 2,200 | 2,240 | 256,000 |
| 1997/06/30 | 2,260 | 2,270 | 2,220 | 2,240 | 209,000 |
| 1997/06/27 | 2,270 | 2,280 | 2,230 | 2,250 | 292,000 |
| 1997/06/26 | 2,230 | 2,330 | 2,230 | 2,250 | 661,000 |
| 1997/06/25 | 2,220 | 2,240 | 2,200 | 2,240 | 214,000 |
| 1997/06/24 | 2,220 | 2,230 | 2,190 | 2,230 | 257,000 |
| 1997/06/23 | 2,230 | 2,240 | 2,210 | 2,240 | 417,000 |
| 1997/06/20 | 2,160 | 2,200 | 2,130 | 2,200 | 601,000 |
| 1997/06/19 | 2,080 | 2,200 | 2,080 | 2,170 | 1,114,000 |
| 1997/06/18 | 2,030 | 2,070 | 2,020 | 2,070 | 108,000 |
| 1997/06/17 | 2,060 | 2,060 | 2,040 | 2,040 | 46,000 |
| 1997/06/16 | 2,050 | 2,060 | 2,040 | 2,060 | 133,000 |
| 1997/06/13 | 2,060 | 2,060 | 2,030 | 2,030 | 146,000 |
| 1997/06/12 | 2,070 | 2,070 | 2,040 | 2,050 | 90,000 |
| 1997/06/11 | 2,080 | 2,090 | 2,030 | 2,030 | 216,000 |
| 1997/06/10 | 2,030 | 2,080 | 2,010 | 2,080 | 210,000 |
| 1997/06/09 | 2,030 | 2,040 | 2,020 | 2,030 | 89,000 |
| 1997/06/06 | 2,070 | 2,070 | 2,030 | 2,050 | 208,000 |
| 1997/06/05 | 2,070 | 2,070 | 2,050 | 2,060 | 158,000 |
| 1997/06/04 | 2,050 | 2,080 | 2,040 | 2,070 | 418,000 |
| 1997/06/03 | 2,030 | 2,070 | 2,020 | 2,050 | 598,000 |
| 1997/06/02 | 2,010 | 2,020 | 1,990 | 2,020 | 71,000 |
| 1997/05/30 | 1,990 | 2,060 | 1,990 | 2,050 | 755,000 |
| 1997/05/29 | 1,900 | 2,020 | 1,890 | 1,990 | 790,000 |
| 1997/05/28 | 1,910 | 1,920 | 1,880 | 1,900 | 234,000 |
| 1997/05/27 | 1,880 | 1,900 | 1,860 | 1,880 | 412,000 |
| 1997/05/26 | 1,870 | 1,880 | 1,860 | 1,870 | 57,000 |
| 1997/05/23 | 1,850 | 1,870 | 1,850 | 1,860 | 63,000 |
| 1997/05/22 | 1,840 | 1,860 | 1,840 | 1,860 | 138,000 |
| 1997/05/21 | 1,870 | 1,870 | 1,830 | 1,840 | 102,000 |
| 1997/05/20 | 1,820 | 1,900 | 1,810 | 1,890 | 284,000 |
| 1997/05/19 | 1,820 | 1,820 | 1,810 | 1,820 | 16,000 |
| 1997/05/16 | 1,840 | 1,840 | 1,810 | 1,820 | 83,000 |
| 1997/05/15 | 1,820 | 1,840 | 1,800 | 1,840 | 150,000 |
| 1997/05/14 | 1,800 | 1,810 | 1,800 | 1,810 | 60,000 |
| 1997/05/13 | 1,810 | 1,810 | 1,790 | 1,810 | 88,000 |
| 1997/05/12 | 1,790 | 1,800 | 1,750 | 1,800 | 147,000 |
| 1997/05/09 | 1,820 | 1,820 | 1,800 | 1,810 | 217,000 |
| 1997/05/08 | 1,760 | 1,840 | 1,750 | 1,840 | 265,000 |
| 1997/05/07 | 1,700 | 1,770 | 1,690 | 1,770 | 167,000 |
| 1997/05/06 | 1,680 | 1,710 | 1,670 | 1,710 | 228,000 |
| 1997/05/02 | 1,600 | 1,630 | 1,590 | 1,630 | 224,000 |
| 1997/05/01 | 1,600 | 1,610 | 1,590 | 1,600 | 135,000 |
| 1997/04/30 | 1,560 | 1,600 | 1,560 | 1,590 | 156,000 |
| 1997/04/28 | 1,540 | 1,560 | 1,540 | 1,560 | 34,000 |
| 1997/04/25 | 1,550 | 1,560 | 1,520 | 1,530 | 49,000 |
| 1997/04/24 | 1,590 | 1,590 | 1,550 | 1,570 | 62,000 |
| 1997/04/23 | 1,480 | 1,590 | 1,480 | 1,580 | 92,000 |
| 1997/04/22 | 1,480 | 1,490 | 1,460 | 1,490 | 33,000 |
| 1997/04/21 | 1,510 | 1,510 | 1,460 | 1,480 | 26,000 |
| 1997/04/18 | 1,480 | 1,500 | 1,460 | 1,500 | 121,000 |
| 1997/04/17 | 1,500 | 1,520 | 1,470 | 1,470 | 86,000 |
| 1997/04/16 | 1,500 | 1,530 | 1,500 | 1,510 | 96,000 |
| 1997/04/15 | 1,510 | 1,530 | 1,500 | 1,500 | 37,000 |
| 1997/04/14 | 1,530 | 1,550 | 1,500 | 1,540 | 26,000 |
| 1997/04/11 | 1,570 | 1,570 | 1,540 | 1,570 | 128,000 |
| 1997/04/10 | 1,570 | 1,600 | 1,560 | 1,590 | 303,000 |
| 1997/04/09 | 1,500 | 1,520 | 1,490 | 1,520 | 243,000 |
| 1997/04/08 | 1,430 | 1,480 | 1,430 | 1,480 | 99,000 |
| 1997/04/07 | 1,450 | 1,470 | 1,420 | 1,420 | 89,000 |
| 1997/04/04 | 1,410 | 1,440 | 1,410 | 1,430 | 113,000 |
| 1997/04/03 | 1,370 | 1,430 | 1,370 | 1,410 | 56,000 |
| 1997/04/02 | 1,340 | 1,400 | 1,340 | 1,380 | 85,000 |
| 1997/04/01 | 1,230 | 1,330 | 1,230 | 1,330 | 107,000 |
| 1997/03/31 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 |
| 1997/03/28 | 1,230 | 1,250 | 1,230 | 1,250 | 21,000 |
| 1997/03/27 | 1,270 | 1,280 | 1,230 | 1,230 | 12,000 |
| 1997/03/26 | 1,270 | 1,270 | 1,250 | 1,260 | 20,000 |
| 1997/03/25 | 1,250 | 1,270 | 1,250 | 1,250 | 17,000 |
| 1997/03/24 | 1,230 | 1,250 | 1,210 | 1,210 | 18,000 |
| 1997/03/21 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 |
| 1997/03/19 | 1,240 | 1,260 | 1,240 | 1,240 | 15,000 |
| 1997/03/18 | 1,260 | 1,290 | 1,250 | 1,250 | 10,000 |
| 1997/03/17 | 1,260 | 1,260 | 1,260 | 1,260 | 14,000 |
| 1997/03/14 | 1,210 | 1,240 | 1,210 | 1,240 | 16,000 |
| 1997/03/13 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 |
| 1997/03/12 | 1,240 | 1,250 | 1,240 | 1,250 | 11,000 |
| 1997/03/11 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 |
| 1997/03/10 | 1,280 | 1,280 | 1,250 | 1,270 | 7,000 |
| 1997/03/07 | 1,290 | 1,290 | 1,270 | 1,290 | 13,000 |
| 1997/03/06 | 1,320 | 1,330 | 1,300 | 1,300 | 26,000 |
| 1997/03/05 | 1,300 | 1,320 | 1,290 | 1,320 | 12,000 |
| 1997/03/04 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 |
| 1997/03/03 | 1,280 | 1,290 | 1,280 | 1,280 | 18,000 |
| 1997/02/28 | 1,310 | 1,310 | 1,280 | 1,290 | 38,000 |
| 1997/02/27 | 1,300 | 1,310 | 1,300 | 1,300 | 12,000 |
| 1997/02/26 | 1,320 | 1,320 | 1,310 | 1,310 | 12,000 |
| 1997/02/25 | 1,320 | 1,330 | 1,310 | 1,330 | 11,000 |
| 1997/02/24 | 1,350 | 1,350 | 1,310 | 1,310 | 15,000 |
| 1997/02/21 | 1,390 | 1,400 | 1,330 | 1,350 | 34,000 |
| 1997/02/20 | 1,370 | 1,390 | 1,370 | 1,380 | 34,000 |
| 1997/02/19 | 1,340 | 1,340 | 1,300 | 1,330 | 31,000 |
| 1997/02/18 | 1,390 | 1,400 | 1,350 | 1,350 | 52,000 |
| 1997/02/17 | 1,410 | 1,410 | 1,390 | 1,390 | 12,000 |
| 1997/02/14 | 1,410 | 1,420 | 1,390 | 1,400 | 40,000 |
| 1997/02/13 | 1,400 | 1,400 | 1,360 | 1,400 | 36,000 |
| 1997/02/12 | 1,370 | 1,380 | 1,360 | 1,370 | 8,000 |
| 1997/02/10 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 |
| 1997/02/07 | 1,290 | 1,320 | 1,290 | 1,320 | 18,000 |
| 1997/02/06 | 1,330 | 1,340 | 1,310 | 1,310 | 13,000 |
| 1997/02/05 | 1,400 | 1,400 | 1,340 | 1,340 | 29,000 |
| 1997/02/04 | 1,430 | 1,430 | 1,380 | 1,380 | 17,000 |
| 1997/02/03 | 1,420 | 1,440 | 1,420 | 1,420 | 18,000 |
| 1997/01/31 | 1,390 | 1,450 | 1,390 | 1,420 | 65,000 |
| 1997/01/30 | 1,440 | 1,450 | 1,380 | 1,380 | 66,000 |
| 1997/01/29 | 1,370 | 1,420 | 1,370 | 1,420 | 89,000 |
| 1997/01/28 | 1,300 | 1,370 | 1,300 | 1,370 | 73,000 |
| 1997/01/27 | 1,380 | 1,390 | 1,300 | 1,340 | 97,000 |
| 1997/01/24 | 1,270 | 1,370 | 1,270 | 1,370 | 109,000 |
| 1997/01/23 | 1,200 | 1,250 | 1,200 | 1,250 | 30,000 |
| 1997/01/22 | 1,220 | 1,250 | 1,210 | 1,220 | 33,000 |
| 1997/01/21 | 1,200 | 1,220 | 1,200 | 1,210 | 23,000 |
| 1997/01/20 | 1,220 | 1,220 | 1,170 | 1,200 | 23,000 |
| 1997/01/17 | 1,210 | 1,240 | 1,210 | 1,220 | 101,000 |
| 1997/01/16 | 1,160 | 1,200 | 1,160 | 1,200 | 62,000 |
| 1997/01/14 | 1,120 | 1,170 | 1,120 | 1,160 | 28,000 |
| 1997/01/13 | 1,110 | 1,150 | 1,080 | 1,140 | 35,000 |
| 1997/01/10 | 1,110 | 1,140 | 1,110 | 1,120 | 40,000 |
| 1997/01/09 | 1,160 | 1,190 | 1,150 | 1,150 | 35,000 |
| 1997/01/08 | 1,220 | 1,220 | 1,150 | 1,170 | 31,000 |
| 1997/01/07 | 1,200 | 1,220 | 1,200 | 1,220 | 18,000 |
| 1997/01/06 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 |