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 |
|---|---|---|---|---|---|
| 1998/12/30 | 4,360 | 4,500 | 4,360 | 4,500 | 30,100 |
| 1998/12/29 | 4,360 | 4,410 | 4,300 | 4,410 | 52,500 |
| 1998/12/28 | 4,340 | 4,430 | 4,340 | 4,400 | 43,200 |
| 1998/12/25 | 4,250 | 4,340 | 4,240 | 4,330 | 53,700 |
| 1998/12/24 | 4,150 | 4,290 | 4,150 | 4,260 | 118,900 |
| 1998/12/22 | 4,290 | 4,330 | 4,150 | 4,200 | 91,200 |
| 1998/12/21 | 4,300 | 4,340 | 4,210 | 4,290 | 83,200 |
| 1998/12/18 | 4,340 | 4,420 | 4,340 | 4,380 | 29,800 |
| 1998/12/17 | 4,290 | 4,350 | 4,200 | 4,340 | 96,200 |
| 1998/12/16 | 4,440 | 4,490 | 4,390 | 4,390 | 102,800 |
| 1998/12/15 | 4,380 | 4,430 | 4,340 | 4,390 | 139,100 |
| 1998/12/14 | 4,580 | 4,590 | 4,400 | 4,430 | 194,700 |
| 1998/12/11 | 4,850 | 4,850 | 4,680 | 4,730 | 83,100 |
| 1998/12/10 | 4,850 | 4,850 | 4,750 | 4,800 | 84,900 |
| 1998/12/09 | 4,710 | 4,830 | 4,710 | 4,800 | 150,200 |
| 1998/12/08 | 4,710 | 4,800 | 4,540 | 4,610 | 446,400 |
| 1998/12/07 | 4,900 | 4,940 | 4,710 | 4,800 | 103,000 |
| 1998/12/04 | 4,940 | 5,040 | 4,850 | 4,940 | 443,100 |
| 1998/12/03 | 4,990 | 5,040 | 4,910 | 5,040 | 1,105,800 |
| 1998/12/02 | 4,100 | 4,540 | 4,080 | 4,540 | 319,700 |
| 1998/12/01 | 3,980 | 4,100 | 3,980 | 4,090 | 78,700 |
| 1998/11/30 | 4,160 | 4,180 | 4,080 | 4,080 | 163,100 |
| 1998/11/27 | 3,940 | 4,100 | 3,940 | 4,060 | 154,700 |
| 1998/11/26 | 4,010 | 4,010 | 3,850 | 3,940 | 93,500 |
| 1998/11/25 | 3,880 | 4,100 | 3,880 | 4,060 | 203,800 |
| 1998/11/24 | 3,850 | 3,900 | 3,800 | 3,880 | 120,200 |
| 1998/11/20 | 3,790 | 3,850 | 3,750 | 3,800 | 62,800 |
| 1998/11/19 | 3,910 | 3,910 | 3,760 | 3,790 | 118,900 |
| 1998/11/18 | 3,900 | 4,040 | 3,900 | 4,010 | 77,200 |
| 1998/11/17 | 4,020 | 4,030 | 3,930 | 4,000 | 49,700 |
| 1998/11/16 | 4,040 | 4,090 | 3,920 | 4,030 | 26,000 |
| 1998/11/13 | 4,040 | 4,040 | 3,900 | 4,040 | 29,200 |
| 1998/11/12 | 3,980 | 3,990 | 3,900 | 3,900 | 27,200 |
| 1998/11/11 | 3,950 | 4,100 | 3,900 | 4,080 | 41,000 |
| 1998/11/10 | 3,890 | 3,940 | 3,830 | 3,900 | 36,800 |
| 1998/11/09 | 4,020 | 4,060 | 3,860 | 3,900 | 74,500 |
| 1998/11/06 | 4,050 | 4,200 | 4,050 | 4,120 | 151,300 |
| 1998/11/05 | 3,950 | 4,200 | 3,900 | 4,100 | 346,400 |
| 1998/11/04 | 3,650 | 3,800 | 3,590 | 3,800 | 154,700 |
| 1998/11/02 | 3,550 | 3,590 | 3,470 | 3,500 | 129,500 |
| 1998/10/30 | 3,750 | 3,750 | 3,590 | 3,650 | 60,500 |
| 1998/10/29 | 3,810 | 3,810 | 3,660 | 3,740 | 54,000 |
| 1998/10/28 | 3,800 | 3,900 | 3,750 | 3,820 | 109,200 |
| 1998/10/27 | 3,790 | 4,090 | 3,790 | 3,850 | 137,500 |
| 1998/10/26 | 3,960 | 4,000 | 3,830 | 3,830 | 156,300 |
| 1998/10/23 | 3,950 | 4,450 | 3,950 | 4,330 | 222,300 |
| 1998/10/22 | 3,900 | 4,100 | 3,860 | 3,950 | 388,900 |
| 1998/10/21 | 3,810 | 3,810 | 3,810 | 3,810 | 75,100 |
| 1998/10/20 | 3,400 | 3,400 | 3,290 | 3,310 | 148,600 |
| 1998/10/19 | 3,200 | 3,320 | 3,140 | 3,150 | 195,000 |
| 1998/10/16 | 2,620 | 3,000 | 2,620 | 2,995 | 265,300 |
| 1998/10/15 | 2,635 | 2,980 | 2,625 | 2,900 | 128,300 |
| 1998/10/14 | 2,590 | 2,670 | 2,575 | 2,650 | 308,400 |
| 1998/10/13 | 2,930 | 2,990 | 2,750 | 2,750 | 66,300 |
| 1998/10/12 | 2,790 | 2,915 | 2,790 | 2,875 | 71,600 |
| 1998/10/09 | 2,900 | 2,910 | 2,605 | 2,870 | 170,800 |
| 1998/10/08 | 3,200 | 3,240 | 3,000 | 3,100 | 150,500 |
| 1998/10/07 | 3,010 | 3,290 | 3,010 | 3,200 | 71,200 |
| 1998/10/06 | 2,900 | 3,100 | 2,900 | 2,990 | 78,000 |
| 1998/10/05 | 3,220 | 3,230 | 2,965 | 2,980 | 40,800 |
| 1998/10/02 | 3,090 | 3,310 | 3,020 | 3,200 | 113,700 |
| 1998/10/01 | 3,700 | 3,700 | 3,330 | 3,490 | 72,000 |
| 1998/09/30 | 3,810 | 3,830 | 3,740 | 3,750 | 61,700 |
| 1998/09/29 | 3,800 | 3,860 | 3,760 | 3,860 | 35,300 |
| 1998/09/28 | 3,850 | 3,880 | 3,760 | 3,830 | 38,600 |
| 1998/09/25 | 3,850 | 3,900 | 3,750 | 3,900 | 58,600 |
| 1998/09/24 | 3,800 | 3,950 | 3,800 | 3,910 | 69,700 |
| 1998/09/22 | 3,710 | 3,750 | 3,550 | 3,590 | 263,600 |
| 1998/09/21 | 3,740 | 3,840 | 3,740 | 3,760 | 38,300 |
| 1998/09/18 | 3,940 | 4,010 | 3,910 | 3,990 | 99,700 |
| 1998/09/17 | 4,000 | 4,000 | 3,900 | 3,980 | 107,000 |
| 1998/09/16 | 4,300 | 4,300 | 3,980 | 4,000 | 121,800 |
| 1998/09/14 | 4,300 | 4,300 | 4,200 | 4,280 | 125,900 |
| 1998/09/11 | 4,210 | 4,340 | 4,200 | 4,300 | 121,500 |
| 1998/09/10 | 4,490 | 4,490 | 4,260 | 4,260 | 69,600 |
| 1998/09/09 | 4,720 | 4,750 | 4,260 | 4,500 | 67,500 |
| 1998/09/08 | 4,580 | 4,700 | 4,550 | 4,670 | 111,400 |
| 1998/09/07 | 4,390 | 4,570 | 4,360 | 4,530 | 70,400 |
| 1998/09/04 | 4,280 | 4,460 | 4,270 | 4,350 | 125,100 |
| 1998/09/03 | 4,300 | 4,470 | 4,160 | 4,370 | 341,400 |
| 1998/09/02 | 4,910 | 4,980 | 4,480 | 4,550 | 249,500 |
| 1998/09/01 | 4,960 | 5,030 | 4,800 | 4,860 | 176,800 |
| 1998/08/31 | 5,200 | 5,340 | 5,180 | 5,260 | 193,400 |
| 1998/08/28 | 5,400 | 5,550 | 5,350 | 5,360 | 87,500 |
| 1998/08/27 | 5,500 | 5,750 | 5,460 | 5,700 | 54,200 |
| 1998/08/26 | 5,550 | 5,800 | 5,450 | 5,800 | 89,800 |
| 1998/08/25 | 5,440 | 5,610 | 5,400 | 5,550 | 50,100 |
| 1998/08/24 | 5,230 | 5,440 | 5,200 | 5,400 | 111,600 |
| 1998/08/21 | 5,550 | 5,560 | 5,420 | 5,530 | 121,600 |
| 1998/08/20 | 5,720 | 5,800 | 5,560 | 5,710 | 130,100 |
| 1998/08/19 | 5,750 | 5,910 | 5,700 | 5,720 | 215,300 |
| 1998/08/18 | 5,350 | 5,710 | 5,300 | 5,620 | 122,700 |
| 1998/08/17 | 5,530 | 5,580 | 5,300 | 5,450 | 75,100 |
| 1998/08/14 | 5,670 | 5,700 | 5,510 | 5,610 | 95,900 |
| 1998/08/13 | 5,710 | 5,730 | 5,660 | 5,680 | 77,200 |
| 1998/08/12 | 5,800 | 5,890 | 5,650 | 5,730 | 129,000 |
| 1998/08/11 | 6,010 | 6,100 | 5,920 | 5,940 | 107,700 |
| 1998/08/10 | 6,100 | 6,200 | 6,080 | 6,110 | 339,900 |
| 1998/08/07 | 5,750 | 6,070 | 5,750 | 6,020 | 197,700 |
| 1998/08/06 | 5,940 | 6,120 | 5,890 | 5,950 | 340,000 |
| 1998/08/05 | 5,600 | 5,900 | 5,600 | 5,860 | 197,500 |
| 1998/08/04 | 5,680 | 5,830 | 5,600 | 5,700 | 127,700 |
| 1998/08/03 | 5,890 | 6,010 | 5,740 | 5,830 | 278,300 |
| 1998/07/31 | 5,600 | 5,970 | 5,600 | 5,790 | 435,000 |
| 1998/07/30 | 5,200 | 5,550 | 5,200 | 5,500 | 217,000 |
| 1998/07/29 | 5,330 | 5,420 | 5,260 | 5,260 | 87,000 |
| 1998/07/28 | 5,220 | 5,430 | 5,220 | 5,290 | 97,000 |
| 1998/07/27 | 5,270 | 5,490 | 5,100 | 5,320 | 269,000 |
| 1998/07/24 | 5,400 | 5,700 | 5,160 | 5,170 | 374,000 |
| 1998/07/23 | 4,800 | 5,300 | 4,800 | 5,300 | 309,000 |
| 1998/07/22 | 4,800 | 4,800 | 4,750 | 4,800 | 75,000 |
| 1998/07/21 | 4,800 | 4,850 | 4,760 | 4,800 | 79,000 |
| 1998/07/17 | 4,820 | 4,910 | 4,680 | 4,800 | 369,000 |
| 1998/07/16 | 4,570 | 4,670 | 4,530 | 4,670 | 309,000 |
| 1998/07/15 | 4,200 | 4,200 | 4,160 | 4,170 | 38,000 |
| 1998/07/14 | 4,050 | 4,100 | 4,040 | 4,100 | 197,000 |
| 1998/07/13 | 4,050 | 4,160 | 4,030 | 4,150 | 111,000 |
| 1998/07/10 | 4,150 | 4,150 | 4,100 | 4,150 | 183,000 |
| 1998/07/09 | 4,250 | 4,490 | 4,250 | 4,300 | 444,000 |
| 1998/07/08 | 3,950 | 4,270 | 3,950 | 4,250 | 458,000 |
| 1998/07/07 | 3,600 | 3,850 | 3,600 | 3,850 | 189,000 |
| 1998/07/06 | 3,650 | 3,680 | 3,610 | 3,680 | 26,000 |
| 1998/07/03 | 3,650 | 3,710 | 3,650 | 3,700 | 154,000 |
| 1998/07/02 | 3,630 | 3,720 | 3,630 | 3,700 | 243,000 |
| 1998/07/01 | 3,550 | 3,580 | 3,520 | 3,540 | 100,000 |
| 1998/06/30 | 3,450 | 3,530 | 3,450 | 3,500 | 108,000 |
| 1998/06/29 | 3,480 | 3,480 | 3,440 | 3,450 | 39,000 |
| 1998/06/26 | 3,500 | 3,500 | 3,480 | 3,480 | 63,000 |
| 1998/06/25 | 3,500 | 3,550 | 3,460 | 3,480 | 93,000 |
| 1998/06/24 | 3,440 | 3,490 | 3,400 | 3,490 | 106,000 |
| 1998/06/23 | 3,470 | 3,490 | 3,440 | 3,440 | 46,000 |
| 1998/06/22 | 3,500 | 3,510 | 3,470 | 3,480 | 84,000 |
| 1998/06/19 | 3,430 | 3,470 | 3,420 | 3,470 | 75,000 |
| 1998/06/18 | 3,450 | 3,450 | 3,380 | 3,380 | 55,000 |
| 1998/06/17 | 3,460 | 3,500 | 3,380 | 3,380 | 65,000 |
| 1998/06/16 | 3,580 | 3,580 | 3,410 | 3,410 | 29,000 |
| 1998/06/15 | 3,650 | 3,650 | 3,590 | 3,600 | 57,000 |
| 1998/06/12 | 3,600 | 3,650 | 3,600 | 3,650 | 61,000 |
| 1998/06/11 | 3,670 | 3,670 | 3,600 | 3,600 | 29,000 |
| 1998/06/10 | 3,710 | 3,710 | 3,650 | 3,670 | 77,000 |
| 1998/06/09 | 3,620 | 3,660 | 3,620 | 3,660 | 54,000 |
| 1998/06/08 | 3,600 | 3,630 | 3,600 | 3,630 | 10,000 |
| 1998/06/05 | 3,640 | 3,650 | 3,580 | 3,640 | 15,000 |
| 1998/06/04 | 3,530 | 3,690 | 3,530 | 3,640 | 32,000 |
| 1998/06/03 | 3,550 | 3,680 | 3,540 | 3,650 | 36,000 |
| 1998/06/02 | 3,460 | 3,510 | 3,460 | 3,500 | 29,000 |
| 1998/06/01 | 3,650 | 3,690 | 3,410 | 3,510 | 63,000 |
| 1998/05/29 | 3,590 | 3,600 | 3,510 | 3,550 | 88,000 |
| 1998/05/28 | 3,640 | 3,650 | 3,560 | 3,600 | 137,000 |
| 1998/05/27 | 3,760 | 3,760 | 3,720 | 3,720 | 64,000 |
| 1998/05/26 | 3,800 | 3,830 | 3,760 | 3,770 | 71,000 |
| 1998/05/25 | 3,830 | 3,830 | 3,790 | 3,800 | 97,000 |
| 1998/05/22 | 3,990 | 3,990 | 3,850 | 3,880 | 69,000 |
| 1998/05/21 | 3,950 | 4,020 | 3,950 | 3,980 | 190,000 |
| 1998/05/20 | 3,960 | 4,050 | 3,950 | 3,950 | 143,000 |
| 1998/05/19 | 3,990 | 4,010 | 3,950 | 3,960 | 53,000 |
| 1998/05/18 | 4,090 | 4,090 | 4,000 | 4,040 | 33,000 |
| 1998/05/15 | 4,100 | 4,100 | 4,080 | 4,100 | 76,000 |
| 1998/05/14 | 4,010 | 4,100 | 4,010 | 4,090 | 98,000 |
| 1998/05/13 | 4,040 | 4,040 | 3,990 | 3,990 | 60,000 |
| 1998/05/12 | 4,040 | 4,060 | 4,030 | 4,030 | 29,000 |
| 1998/05/11 | 4,040 | 4,050 | 4,000 | 4,000 | 60,000 |
| 1998/05/08 | 4,000 | 4,040 | 3,990 | 4,040 | 84,000 |
| 1998/05/07 | 4,040 | 4,040 | 3,960 | 3,990 | 122,000 |
| 1998/05/06 | 3,990 | 4,070 | 3,950 | 4,040 | 131,000 |
| 1998/05/01 | 3,890 | 4,000 | 3,890 | 3,950 | 183,000 |
| 1998/04/30 | 3,810 | 3,890 | 3,800 | 3,890 | 103,000 |
| 1998/04/28 | 3,750 | 3,870 | 3,740 | 3,860 | 95,000 |
| 1998/04/27 | 3,840 | 3,840 | 3,730 | 3,790 | 27,000 |
| 1998/04/24 | 3,640 | 3,850 | 3,590 | 3,850 | 126,000 |
| 1998/04/23 | 3,640 | 3,710 | 3,640 | 3,700 | 42,000 |
| 1998/04/22 | 3,640 | 3,640 | 3,610 | 3,640 | 9,000 |
| 1998/04/21 | 3,640 | 3,650 | 3,600 | 3,650 | 14,000 |
| 1998/04/20 | 3,650 | 3,690 | 3,650 | 3,690 | 66,000 |
| 1998/04/17 | 3,630 | 3,630 | 3,510 | 3,600 | 28,000 |
| 1998/04/16 | 3,660 | 3,690 | 3,630 | 3,630 | 29,000 |
| 1998/04/15 | 3,650 | 3,680 | 3,630 | 3,660 | 36,000 |
| 1998/04/14 | 3,690 | 3,720 | 3,640 | 3,650 | 89,000 |
| 1998/04/13 | 3,700 | 3,700 | 3,660 | 3,690 | 14,000 |
| 1998/04/10 | 3,670 | 3,700 | 3,640 | 3,700 | 46,000 |
| 1998/04/09 | 3,590 | 3,690 | 3,590 | 3,650 | 49,000 |
| 1998/04/08 | 3,570 | 3,610 | 3,570 | 3,610 | 13,000 |
| 1998/04/07 | 3,640 | 3,640 | 3,590 | 3,620 | 19,000 |
| 1998/04/06 | 3,640 | 3,640 | 3,610 | 3,630 | 29,000 |
| 1998/04/03 | 3,650 | 3,670 | 3,540 | 3,590 | 48,000 |
| 1998/04/02 | 3,500 | 3,600 | 3,430 | 3,600 | 80,000 |
| 1998/04/01 | 3,480 | 3,550 | 3,450 | 3,550 | 38,000 |
| 1998/03/31 | 3,290 | 3,380 | 3,290 | 3,380 | 24,000 |
| 1998/03/30 | 3,290 | 3,340 | 3,290 | 3,310 | 21,000 |
| 1998/03/27 | 3,320 | 3,330 | 3,280 | 3,290 | 52,000 |
| 1998/03/26 | 3,330 | 3,400 | 3,310 | 3,370 | 31,000 |
| 1998/03/25 | 3,400 | 3,450 | 3,400 | 3,440 | 50,000 |
| 1998/03/24 | 3,490 | 3,490 | 3,430 | 3,430 | 58,000 |
| 1998/03/23 | 3,490 | 3,490 | 3,390 | 3,450 | 85,000 |
| 1998/03/20 | 3,470 | 3,520 | 3,470 | 3,480 | 47,000 |
| 1998/03/19 | 3,460 | 3,470 | 3,430 | 3,450 | 57,000 |
| 1998/03/18 | 3,500 | 3,510 | 3,460 | 3,460 | 33,000 |
| 1998/03/17 | 3,480 | 3,500 | 3,460 | 3,480 | 24,000 |
| 1998/03/16 | 3,620 | 3,620 | 3,480 | 3,500 | 159,000 |
| 1998/03/13 | 3,580 | 3,650 | 3,580 | 3,650 | 31,000 |
| 1998/03/12 | 3,620 | 3,620 | 3,550 | 3,590 | 43,000 |
| 1998/03/11 | 3,630 | 3,630 | 3,600 | 3,600 | 95,000 |
| 1998/03/10 | 3,660 | 3,660 | 3,630 | 3,630 | 134,000 |
| 1998/03/09 | 3,640 | 3,680 | 3,640 | 3,660 | 48,000 |
| 1998/03/06 | 3,650 | 3,680 | 3,600 | 3,680 | 49,000 |
| 1998/03/05 | 3,650 | 3,670 | 3,650 | 3,660 | 40,000 |
| 1998/03/04 | 3,680 | 3,690 | 3,670 | 3,690 | 39,000 |
| 1998/03/03 | 3,600 | 3,700 | 3,550 | 3,700 | 54,000 |
| 1998/03/02 | 3,550 | 3,600 | 3,530 | 3,600 | 64,000 |
| 1998/02/27 | 3,560 | 3,560 | 3,520 | 3,520 | 66,000 |
| 1998/02/26 | 3,550 | 3,600 | 3,550 | 3,560 | 34,000 |
| 1998/02/25 | 3,500 | 3,550 | 3,460 | 3,530 | 81,000 |
| 1998/02/24 | 3,690 | 3,690 | 3,600 | 3,650 | 29,000 |
| 1998/02/23 | 3,640 | 3,660 | 3,640 | 3,650 | 33,000 |
| 1998/02/20 | 3,600 | 3,650 | 3,600 | 3,640 | 70,000 |
| 1998/02/19 | 3,610 | 3,620 | 3,590 | 3,590 | 104,000 |
| 1998/02/18 | 3,590 | 3,690 | 3,590 | 3,630 | 122,000 |
| 1998/02/17 | 3,470 | 3,600 | 3,450 | 3,600 | 29,000 |
| 1998/02/16 | 3,490 | 3,490 | 3,420 | 3,420 | 23,000 |
| 1998/02/13 | 3,470 | 3,480 | 3,450 | 3,470 | 29,000 |
| 1998/02/12 | 3,510 | 3,510 | 3,420 | 3,480 | 29,000 |
| 1998/02/10 | 3,470 | 3,500 | 3,450 | 3,480 | 62,000 |
| 1998/02/09 | 3,590 | 3,600 | 3,450 | 3,450 | 74,000 |
| 1998/02/06 | 3,680 | 3,680 | 3,600 | 3,600 | 53,000 |
| 1998/02/05 | 3,630 | 3,690 | 3,600 | 3,660 | 46,000 |
| 1998/02/04 | 3,690 | 3,700 | 3,640 | 3,680 | 104,000 |
| 1998/02/03 | 3,700 | 3,750 | 3,550 | 3,590 | 85,000 |
| 1998/02/02 | 3,620 | 3,750 | 3,620 | 3,700 | 177,000 |
| 1998/01/30 | 3,500 | 3,640 | 3,490 | 3,600 | 152,000 |
| 1998/01/29 | 3,250 | 3,540 | 3,250 | 3,450 | 237,000 |
| 1998/01/28 | 3,230 | 3,260 | 3,210 | 3,220 | 92,000 |
| 1998/01/27 | 3,110 | 3,170 | 3,110 | 3,130 | 58,000 |
| 1998/01/26 | 3,050 | 3,140 | 3,010 | 3,090 | 38,000 |
| 1998/01/23 | 3,060 | 3,150 | 3,050 | 3,140 | 51,000 |
| 1998/01/22 | 3,150 | 3,160 | 3,100 | 3,100 | 64,000 |
| 1998/01/21 | 3,130 | 3,160 | 3,100 | 3,150 | 52,000 |
| 1998/01/20 | 3,000 | 3,130 | 3,000 | 3,130 | 32,000 |
| 1998/01/19 | 3,170 | 3,180 | 3,100 | 3,100 | 28,000 |
| 1998/01/16 | 3,080 | 3,170 | 3,020 | 3,170 | 74,000 |
| 1998/01/14 | 2,990 | 3,020 | 2,950 | 3,010 | 50,000 |
| 1998/01/13 | 2,920 | 2,950 | 2,900 | 2,950 | 39,000 |
| 1998/01/12 | 2,920 | 3,000 | 2,920 | 3,000 | 30,000 |
| 1998/01/09 | 3,050 | 3,050 | 3,010 | 3,010 | 45,000 |
| 1998/01/08 | 3,050 | 3,110 | 3,050 | 3,100 | 36,000 |
| 1998/01/07 | 2,980 | 3,060 | 2,980 | 3,050 | 45,000 |
| 1998/01/06 | 2,920 | 2,980 | 2,880 | 2,950 | 7,000 |
| 1998/01/05 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 |