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 |
|---|---|---|---|---|---|
| 1999/12/30 | 16,800 | 16,900 | 15,910 | 16,500 | 694,800 |
| 1999/12/29 | 15,350 | 16,710 | 14,850 | 16,600 | 908,000 |
| 1999/12/28 | 14,800 | 15,580 | 14,800 | 15,150 | 409,600 |
| 1999/12/27 | 15,400 | 15,400 | 14,700 | 14,850 | 278,200 |
| 1999/12/24 | 14,450 | 15,410 | 14,250 | 15,400 | 833,100 |
| 1999/12/22 | 13,750 | 14,390 | 13,710 | 14,160 | 200,600 |
| 1999/12/21 | 13,560 | 13,950 | 13,400 | 13,700 | 76,200 |
| 1999/12/20 | 14,000 | 14,130 | 13,800 | 13,950 | 92,300 |
| 1999/12/17 | 14,250 | 14,290 | 13,800 | 13,800 | 162,400 |
| 1999/12/16 | 13,860 | 14,200 | 13,710 | 14,100 | 187,900 |
| 1999/12/15 | 13,300 | 13,950 | 13,250 | 13,670 | 141,000 |
| 1999/12/14 | 13,950 | 14,000 | 13,500 | 13,500 | 98,900 |
| 1999/12/13 | 14,200 | 14,200 | 13,700 | 13,850 | 39,800 |
| 1999/12/10 | 14,000 | 14,300 | 14,000 | 14,200 | 136,600 |
| 1999/12/09 | 14,180 | 14,210 | 13,360 | 13,980 | 251,100 |
| 1999/12/08 | 14,600 | 14,750 | 14,050 | 14,390 | 143,900 |
| 1999/12/07 | 14,200 | 14,850 | 14,060 | 14,750 | 341,700 |
| 1999/12/06 | 13,600 | 14,100 | 13,490 | 13,850 | 372,800 |
| 1999/12/03 | 13,560 | 13,770 | 13,300 | 13,540 | 85,100 |
| 1999/12/02 | 13,390 | 13,550 | 12,700 | 12,960 | 138,000 |
| 1999/12/01 | 13,800 | 14,040 | 13,290 | 13,490 | 117,400 |
| 1999/11/30 | 14,210 | 14,290 | 13,870 | 13,900 | 117,200 |
| 1999/11/29 | 14,300 | 14,690 | 14,020 | 14,690 | 155,000 |
| 1999/11/26 | 14,390 | 14,850 | 14,180 | 14,800 | 131,900 |
| 1999/11/25 | 14,900 | 14,980 | 14,100 | 14,250 | 110,600 |
| 1999/11/24 | 14,850 | 15,000 | 14,500 | 14,700 | 177,100 |
| 1999/11/22 | 15,000 | 15,700 | 15,000 | 15,250 | 153,000 |
| 1999/11/19 | 15,200 | 15,300 | 14,850 | 15,200 | 207,100 |
| 1999/11/18 | 14,500 | 15,000 | 14,240 | 14,600 | 134,900 |
| 1999/11/17 | 16,000 | 16,000 | 14,300 | 14,460 | 271,300 |
| 1999/11/16 | 15,500 | 16,300 | 14,700 | 15,200 | 516,000 |
| 1999/11/15 | 15,250 | 16,500 | 14,920 | 15,600 | 918,100 |
| 1999/11/12 | 13,700 | 14,650 | 13,650 | 14,650 | 1,092,400 |
| 1999/11/11 | 13,000 | 13,550 | 12,900 | 13,410 | 488,700 |
| 1999/11/10 | 12,500 | 12,900 | 12,300 | 12,900 | 87,200 |
| 1999/11/09 | 12,710 | 12,900 | 12,510 | 12,510 | 66,100 |
| 1999/11/08 | 12,600 | 12,900 | 12,500 | 12,510 | 93,000 |
| 1999/11/05 | 13,100 | 13,100 | 12,750 | 12,800 | 103,700 |
| 1999/11/04 | 13,000 | 13,160 | 12,850 | 12,900 | 124,700 |
| 1999/11/02 | 12,590 | 13,000 | 12,300 | 12,950 | 92,700 |
| 1999/11/01 | 12,950 | 13,100 | 12,600 | 12,790 | 174,800 |
| 1999/10/29 | 13,000 | 13,100 | 12,700 | 12,710 | 172,700 |
| 1999/10/28 | 13,000 | 13,000 | 12,600 | 12,600 | 58,400 |
| 1999/10/27 | 13,200 | 13,200 | 12,540 | 12,750 | 99,900 |
| 1999/10/26 | 12,900 | 13,000 | 12,650 | 13,000 | 107,900 |
| 1999/10/25 | 13,000 | 13,200 | 12,810 | 12,960 | 200,100 |
| 1999/10/22 | 12,400 | 13,100 | 12,200 | 12,990 | 257,400 |
| 1999/10/21 | 12,000 | 12,500 | 11,800 | 11,800 | 418,400 |
| 1999/10/20 | 12,000 | 12,190 | 11,100 | 11,200 | 337,500 |
| 1999/10/19 | 11,310 | 11,650 | 11,220 | 11,400 | 224,500 |
| 1999/10/18 | 11,400 | 11,450 | 11,000 | 11,110 | 177,300 |
| 1999/10/15 | 12,800 | 12,800 | 11,950 | 12,400 | 313,000 |
| 1999/10/14 | 13,100 | 13,240 | 12,600 | 13,060 | 185,100 |
| 1999/10/13 | 13,430 | 13,500 | 13,270 | 13,400 | 103,200 |
| 1999/10/12 | 13,500 | 14,050 | 13,300 | 13,500 | 458,600 |
| 1999/10/08 | 13,200 | 13,500 | 12,870 | 13,500 | 355,000 |
| 1999/10/07 | 12,970 | 13,000 | 12,710 | 13,000 | 148,300 |
| 1999/10/06 | 12,950 | 12,990 | 12,560 | 12,570 | 151,600 |
| 1999/10/05 | 13,250 | 13,280 | 12,600 | 12,790 | 145,500 |
| 1999/10/04 | 12,800 | 13,200 | 12,710 | 13,000 | 247,700 |
| 1999/10/01 | 12,200 | 12,800 | 12,120 | 12,800 | 287,200 |
| 1999/09/30 | 12,100 | 12,380 | 11,800 | 12,090 | 96,700 |
| 1999/09/29 | 12,100 | 12,160 | 11,700 | 11,990 | 56,600 |
| 1999/09/28 | 11,900 | 12,300 | 11,820 | 12,160 | 153,900 |
| 1999/09/27 | 11,590 | 11,950 | 11,100 | 11,700 | 267,000 |
| 1999/09/24 | 11,900 | 12,100 | 11,000 | 11,800 | 197,600 |
| 1999/09/22 | 12,170 | 12,800 | 12,170 | 12,700 | 148,500 |
| 1999/09/21 | 12,790 | 13,200 | 12,600 | 12,780 | 156,700 |
| 1999/09/20 | 12,500 | 12,870 | 12,350 | 12,650 | 144,400 |
| 1999/09/17 | 11,950 | 12,450 | 11,620 | 12,350 | 196,700 |
| 1999/09/16 | 11,950 | 12,300 | 11,940 | 12,300 | 203,800 |
| 1999/09/14 | 13,220 | 13,220 | 12,500 | 12,750 | 216,300 |
| 1999/09/13 | 13,020 | 13,500 | 13,000 | 13,020 | 251,300 |
| 1999/09/10 | 13,400 | 13,650 | 13,160 | 13,450 | 376,700 |
| 1999/09/09 | 13,200 | 13,500 | 12,900 | 13,380 | 351,900 |
| 1999/09/08 | 12,950 | 13,200 | 12,790 | 13,150 | 548,200 |
| 1999/09/07 | 12,000 | 12,850 | 11,850 | 12,790 | 379,200 |
| 1999/09/06 | 12,200 | 12,400 | 11,810 | 12,000 | 219,100 |
| 1999/09/03 | 12,000 | 12,100 | 11,650 | 12,000 | 345,000 |
| 1999/09/02 | 11,400 | 12,200 | 11,200 | 12,000 | 775,300 |
| 1999/09/01 | 11,000 | 11,240 | 10,850 | 11,230 | 577,300 |
| 1999/08/31 | 10,500 | 11,030 | 10,490 | 10,800 | 531,300 |
| 1999/08/30 | 9,840 | 10,500 | 9,840 | 10,480 | 242,900 |
| 1999/08/27 | 10,200 | 10,210 | 10,010 | 10,040 | 212,200 |
| 1999/08/26 | 9,990 | 10,100 | 9,750 | 9,900 | 116,900 |
| 1999/08/25 | 9,710 | 9,900 | 9,510 | 9,590 | 50,400 |
| 1999/08/24 | 9,900 | 9,950 | 9,610 | 9,740 | 85,200 |
| 1999/08/23 | 9,880 | 10,000 | 9,300 | 9,300 | 68,400 |
| 1999/08/20 | 10,060 | 10,120 | 9,750 | 9,790 | 118,900 |
| 1999/08/19 | 9,950 | 10,290 | 9,850 | 10,060 | 138,200 |
| 1999/08/18 | 10,150 | 10,460 | 9,990 | 9,990 | 236,800 |
| 1999/08/17 | 9,900 | 10,350 | 9,890 | 10,150 | 292,200 |
| 1999/08/16 | 10,300 | 10,300 | 9,990 | 10,100 | 265,800 |
| 1999/08/13 | 9,330 | 9,990 | 9,250 | 9,970 | 297,900 |
| 1999/08/12 | 9,100 | 9,370 | 9,100 | 9,260 | 130,600 |
| 1999/08/11 | 8,960 | 9,140 | 8,750 | 8,870 | 158,700 |
| 1999/08/10 | 8,990 | 9,400 | 8,960 | 9,140 | 183,700 |
| 1999/08/09 | 8,750 | 8,980 | 8,750 | 8,910 | 80,700 |
| 1999/08/06 | 8,920 | 8,920 | 8,700 | 8,750 | 117,600 |
| 1999/08/05 | 9,000 | 9,000 | 8,590 | 8,750 | 171,000 |
| 1999/08/04 | 9,490 | 9,490 | 9,190 | 9,260 | 64,900 |
| 1999/08/03 | 9,330 | 9,490 | 9,150 | 9,450 | 67,700 |
| 1999/08/02 | 9,400 | 9,510 | 9,300 | 9,410 | 85,900 |
| 1999/07/30 | 9,550 | 9,750 | 9,300 | 9,590 | 116,900 |
| 1999/07/29 | 9,600 | 9,800 | 9,450 | 9,750 | 259,400 |
| 1999/07/28 | 9,110 | 9,400 | 9,000 | 9,300 | 163,900 |
| 1999/07/27 | 9,300 | 9,300 | 8,810 | 8,810 | 177,200 |
| 1999/07/26 | 9,400 | 9,500 | 9,200 | 9,300 | 135,300 |
| 1999/07/23 | 9,350 | 9,530 | 9,300 | 9,300 | 211,600 |
| 1999/07/22 | 9,500 | 9,800 | 9,350 | 9,550 | 166,100 |
| 1999/07/21 | 9,790 | 9,990 | 9,500 | 9,600 | 367,600 |
| 1999/07/19 | 10,500 | 10,910 | 10,300 | 10,490 | 205,900 |
| 1999/07/16 | 11,210 | 11,700 | 10,500 | 10,500 | 642,300 |
| 1999/07/15 | 10,000 | 10,810 | 10,000 | 10,810 | 657,300 |
| 1999/07/14 | 9,700 | 10,200 | 9,700 | 9,810 | 343,000 |
| 1999/07/13 | 9,440 | 10,190 | 9,000 | 9,800 | 466,200 |
| 1999/07/12 | 9,360 | 9,490 | 9,320 | 9,440 | 166,700 |
| 1999/07/09 | 9,120 | 9,350 | 9,120 | 9,340 | 179,600 |
| 1999/07/08 | 9,700 | 9,750 | 9,210 | 9,420 | 186,000 |
| 1999/07/07 | 9,150 | 10,000 | 9,150 | 9,710 | 556,200 |
| 1999/07/06 | 9,290 | 9,300 | 9,000 | 9,250 | 166,000 |
| 1999/07/05 | 9,500 | 9,500 | 9,200 | 9,350 | 432,900 |
| 1999/07/02 | 9,310 | 9,540 | 9,100 | 9,400 | 1,009,600 |
| 1999/07/01 | 8,310 | 8,710 | 8,210 | 8,710 | 684,400 |
| 1999/06/30 | 7,550 | 7,980 | 7,500 | 7,710 | 841,500 |
| 1999/06/29 | 7,150 | 7,290 | 7,010 | 7,250 | 163,700 |
| 1999/06/28 | 7,050 | 7,150 | 6,950 | 6,950 | 107,400 |
| 1999/06/25 | 7,100 | 7,200 | 6,910 | 7,050 | 210,300 |
| 1999/06/24 | 7,250 | 7,450 | 7,150 | 7,250 | 479,900 |
| 1999/06/23 | 7,160 | 7,160 | 6,900 | 7,050 | 224,600 |
| 1999/06/22 | 7,160 | 7,200 | 6,980 | 7,160 | 287,800 |
| 1999/06/21 | 6,850 | 7,080 | 6,800 | 7,070 | 367,900 |
| 1999/06/18 | 6,880 | 6,920 | 6,700 | 6,850 | 171,800 |
| 1999/06/17 | 6,800 | 6,940 | 6,740 | 6,900 | 347,300 |
| 1999/06/16 | 6,510 | 6,780 | 6,510 | 6,700 | 152,000 |
| 1999/06/15 | 6,620 | 6,640 | 6,460 | 6,500 | 75,600 |
| 1999/06/14 | 6,710 | 6,710 | 6,590 | 6,620 | 83,400 |
| 1999/06/11 | 6,600 | 6,860 | 6,550 | 6,610 | 598,100 |
| 1999/06/10 | 6,250 | 6,560 | 6,250 | 6,480 | 242,000 |
| 1999/06/09 | 6,180 | 6,330 | 6,150 | 6,230 | 96,500 |
| 1999/06/08 | 6,220 | 6,300 | 6,200 | 6,280 | 51,400 |
| 1999/06/07 | 6,210 | 6,220 | 6,130 | 6,200 | 53,800 |
| 1999/06/04 | 6,270 | 6,300 | 6,090 | 6,110 | 90,200 |
| 1999/06/03 | 6,100 | 6,270 | 6,060 | 6,230 | 121,100 |
| 1999/06/02 | 5,940 | 6,150 | 5,940 | 6,060 | 113,300 |
| 1999/06/01 | 5,860 | 6,050 | 5,860 | 6,000 | 158,000 |
| 1999/05/31 | 5,770 | 5,860 | 5,770 | 5,800 | 75,500 |
| 1999/05/28 | 5,680 | 5,980 | 5,620 | 5,860 | 182,000 |
| 1999/05/27 | 6,140 | 6,170 | 5,880 | 5,880 | 168,100 |
| 1999/05/26 | 6,120 | 6,230 | 6,110 | 6,150 | 65,400 |
| 1999/05/25 | 6,150 | 6,300 | 6,150 | 6,250 | 36,900 |
| 1999/05/24 | 6,110 | 6,300 | 6,110 | 6,300 | 80,000 |
| 1999/05/21 | 6,360 | 6,400 | 6,170 | 6,170 | 205,900 |
| 1999/05/20 | 6,430 | 6,500 | 6,250 | 6,360 | 89,800 |
| 1999/05/19 | 6,640 | 6,680 | 6,430 | 6,500 | 181,700 |
| 1999/05/18 | 6,320 | 6,700 | 6,320 | 6,540 | 329,200 |
| 1999/05/17 | 6,300 | 6,300 | 6,200 | 6,300 | 59,200 |
| 1999/05/14 | 6,330 | 6,380 | 6,300 | 6,350 | 73,700 |
| 1999/05/13 | 6,200 | 6,330 | 6,200 | 6,230 | 65,300 |
| 1999/05/12 | 6,060 | 6,280 | 6,060 | 6,190 | 297,000 |
| 1999/05/11 | 6,490 | 6,490 | 6,320 | 6,360 | 104,900 |
| 1999/05/10 | 6,400 | 6,620 | 6,370 | 6,590 | 100,000 |
| 1999/05/07 | 6,520 | 6,580 | 6,370 | 6,370 | 138,300 |
| 1999/05/06 | 6,700 | 6,750 | 6,580 | 6,590 | 172,800 |
| 1999/04/30 | 6,690 | 6,700 | 6,540 | 6,610 | 212,900 |
| 1999/04/28 | 6,790 | 6,940 | 6,700 | 6,820 | 433,700 |
| 1999/04/27 | 6,500 | 6,830 | 6,430 | 6,750 | 442,400 |
| 1999/04/26 | 6,430 | 6,540 | 6,330 | 6,350 | 376,600 |
| 1999/04/23 | 6,600 | 6,660 | 6,370 | 6,530 | 779,400 |
| 1999/04/22 | 5,900 | 6,550 | 5,840 | 6,500 | 1,092,100 |
| 1999/04/21 | 5,850 | 5,940 | 5,830 | 5,850 | 340,700 |
| 1999/04/20 | 5,850 | 5,950 | 5,810 | 5,850 | 410,000 |
| 1999/04/19 | 5,860 | 5,970 | 5,810 | 5,960 | 484,100 |
| 1999/04/16 | 5,850 | 5,990 | 5,750 | 5,850 | 1,463,700 |
| 1999/04/15 | 4,930 | 5,380 | 4,880 | 5,370 | 537,200 |
| 1999/04/14 | 5,050 | 5,080 | 4,850 | 4,880 | 162,100 |
| 1999/04/13 | 5,160 | 5,180 | 5,010 | 5,010 | 163,400 |
| 1999/04/12 | 5,150 | 5,150 | 5,000 | 5,110 | 227,600 |
| 1999/04/09 | 5,190 | 5,270 | 5,090 | 5,190 | 1,027,200 |
| 1999/04/08 | 4,880 | 4,980 | 4,840 | 4,980 | 417,500 |
| 1999/04/07 | 4,620 | 4,820 | 4,610 | 4,780 | 355,300 |
| 1999/04/06 | 4,630 | 4,640 | 4,450 | 4,620 | 148,500 |
| 1999/04/05 | 4,630 | 4,680 | 4,630 | 4,630 | 101,100 |
| 1999/04/02 | 4,700 | 4,700 | 4,570 | 4,630 | 150,200 |
| 1999/04/01 | 4,630 | 4,690 | 4,590 | 4,680 | 268,300 |
| 1999/03/31 | 4,710 | 4,710 | 4,460 | 4,680 | 188,400 |
| 1999/03/30 | 4,670 | 4,750 | 4,650 | 4,690 | 490,200 |
| 1999/03/29 | 4,400 | 4,580 | 4,350 | 4,520 | 412,700 |
| 1999/03/26 | 4,240 | 4,360 | 4,100 | 4,350 | 291,500 |
| 1999/03/25 | 4,050 | 4,150 | 4,040 | 4,050 | 95,500 |
| 1999/03/24 | 4,060 | 4,110 | 3,980 | 4,010 | 69,900 |
| 1999/03/23 | 4,080 | 4,200 | 4,080 | 4,110 | 141,600 |
| 1999/03/19 | 4,100 | 4,100 | 3,950 | 4,060 | 170,600 |
| 1999/03/18 | 4,100 | 4,100 | 3,950 | 3,950 | 261,800 |
| 1999/03/17 | 4,300 | 4,330 | 4,060 | 4,100 | 173,100 |
| 1999/03/16 | 4,010 | 4,270 | 4,000 | 4,250 | 131,600 |
| 1999/03/15 | 4,140 | 4,190 | 4,000 | 4,060 | 149,300 |
| 1999/03/12 | 4,250 | 4,250 | 4,140 | 4,150 | 119,700 |
| 1999/03/11 | 4,230 | 4,250 | 4,170 | 4,210 | 165,200 |
| 1999/03/10 | 4,200 | 4,250 | 4,200 | 4,230 | 166,400 |
| 1999/03/09 | 4,280 | 4,300 | 4,130 | 4,200 | 103,300 |
| 1999/03/08 | 4,290 | 4,390 | 4,280 | 4,350 | 143,700 |
| 1999/03/05 | 4,200 | 4,260 | 3,750 | 4,250 | 457,700 |
| 1999/03/04 | 4,230 | 4,290 | 4,190 | 4,250 | 139,100 |
| 1999/03/03 | 4,170 | 4,200 | 4,140 | 4,170 | 104,900 |
| 1999/03/02 | 4,160 | 4,310 | 4,140 | 4,230 | 85,200 |
| 1999/03/01 | 4,390 | 4,390 | 4,140 | 4,210 | 243,100 |
| 1999/02/26 | 4,510 | 4,550 | 4,410 | 4,410 | 188,600 |
| 1999/02/25 | 4,530 | 4,600 | 4,450 | 4,500 | 75,200 |
| 1999/02/24 | 4,560 | 4,660 | 4,500 | 4,620 | 79,400 |
| 1999/02/23 | 4,460 | 4,560 | 4,460 | 4,550 | 92,200 |
| 1999/02/22 | 4,550 | 4,600 | 4,430 | 4,450 | 60,800 |
| 1999/02/19 | 4,470 | 4,550 | 4,390 | 4,550 | 70,800 |
| 1999/02/18 | 4,520 | 4,530 | 4,450 | 4,470 | 41,600 |
| 1999/02/17 | 4,530 | 4,590 | 4,500 | 4,540 | 71,900 |
| 1999/02/16 | 4,510 | 4,580 | 4,500 | 4,500 | 99,800 |
| 1999/02/15 | 4,610 | 4,640 | 4,540 | 4,560 | 69,700 |
| 1999/02/12 | 4,650 | 4,740 | 4,630 | 4,660 | 130,400 |
| 1999/02/10 | 4,780 | 4,780 | 4,680 | 4,700 | 51,800 |
| 1999/02/09 | 4,700 | 4,800 | 4,660 | 4,800 | 155,000 |
| 1999/02/08 | 4,790 | 4,790 | 4,700 | 4,700 | 54,500 |
| 1999/02/05 | 4,780 | 4,850 | 4,730 | 4,800 | 66,300 |
| 1999/02/04 | 4,860 | 4,900 | 4,760 | 4,830 | 84,700 |
| 1999/02/03 | 4,900 | 4,940 | 4,860 | 4,940 | 72,700 |
| 1999/02/02 | 5,080 | 5,080 | 5,010 | 5,050 | 101,000 |
| 1999/02/01 | 4,960 | 5,150 | 4,960 | 5,100 | 275,200 |
| 1999/01/29 | 5,000 | 5,020 | 4,950 | 4,960 | 91,000 |
| 1999/01/28 | 4,900 | 5,050 | 4,900 | 4,980 | 258,100 |
| 1999/01/27 | 4,850 | 4,900 | 4,850 | 4,900 | 86,800 |
| 1999/01/26 | 4,750 | 4,850 | 4,720 | 4,740 | 163,800 |
| 1999/01/25 | 4,750 | 4,800 | 4,700 | 4,760 | 37,600 |
| 1999/01/22 | 4,860 | 4,950 | 4,750 | 4,800 | 151,100 |
| 1999/01/21 | 4,920 | 5,180 | 4,860 | 5,010 | 650,300 |
| 1999/01/20 | 4,650 | 4,960 | 4,650 | 4,950 | 622,500 |
| 1999/01/19 | 4,510 | 4,550 | 4,490 | 4,550 | 64,200 |
| 1999/01/18 | 4,600 | 4,600 | 4,490 | 4,510 | 40,100 |
| 1999/01/14 | 4,510 | 4,570 | 4,460 | 4,570 | 132,900 |
| 1999/01/13 | 4,510 | 4,590 | 4,500 | 4,510 | 89,800 |
| 1999/01/12 | 4,600 | 4,620 | 4,490 | 4,550 | 119,100 |
| 1999/01/11 | 4,620 | 4,700 | 4,560 | 4,700 | 194,800 |
| 1999/01/08 | 4,530 | 4,610 | 4,510 | 4,570 | 152,400 |
| 1999/01/07 | 4,480 | 4,620 | 4,450 | 4,480 | 265,200 |
| 1999/01/06 | 4,290 | 4,310 | 4,220 | 4,280 | 130,500 |
| 1999/01/05 | 4,360 | 4,420 | 4,180 | 4,240 | 61,000 |
| 1999/01/04 | 4,450 | 4,500 | 4,380 | 4,500 | 22,200 |