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 |
---|---|---|---|---|---|
2000/12/29 | 6,350 | 6,490 | 6,350 | 6,490 | 25,400 |
2000/12/28 | 6,450 | 6,480 | 6,350 | 6,440 | 56,600 |
2000/12/27 | 6,500 | 6,510 | 6,360 | 6,500 | 34,900 |
2000/12/26 | 6,650 | 6,800 | 6,500 | 6,610 | 23,500 |
2000/12/25 | 6,610 | 6,700 | 6,480 | 6,650 | 56,800 |
2000/12/22 | 6,360 | 6,490 | 6,260 | 6,350 | 99,600 |
2000/12/21 | 6,410 | 6,560 | 6,100 | 6,260 | 201,800 |
2000/12/20 | 6,500 | 6,870 | 6,450 | 6,810 | 168,300 |
2000/12/19 | 7,500 | 7,590 | 7,100 | 7,100 | 109,400 |
2000/12/18 | 7,600 | 7,810 | 7,510 | 7,700 | 87,000 |
2000/12/15 | 7,790 | 7,930 | 7,670 | 7,700 | 148,400 |
2000/12/14 | 7,800 | 8,000 | 7,650 | 7,950 | 148,200 |
2000/12/13 | 7,860 | 8,000 | 7,660 | 8,000 | 75,400 |
2000/12/12 | 7,900 | 7,980 | 7,650 | 7,860 | 102,600 |
2000/12/11 | 7,600 | 7,840 | 7,600 | 7,800 | 80,200 |
2000/12/08 | 7,490 | 7,680 | 7,400 | 7,590 | 70,400 |
2000/12/07 | 7,660 | 7,690 | 7,460 | 7,690 | 62,900 |
2000/12/06 | 7,800 | 7,900 | 7,660 | 7,700 | 116,300 |
2000/12/05 | 7,300 | 7,400 | 7,270 | 7,320 | 40,000 |
2000/12/04 | 7,470 | 7,540 | 7,180 | 7,300 | 88,900 |
2000/12/01 | 6,800 | 7,470 | 6,720 | 7,470 | 183,600 |
2000/11/30 | 6,800 | 7,000 | 6,800 | 6,820 | 118,900 |
2000/11/29 | 7,110 | 7,150 | 6,900 | 7,000 | 269,000 |
2000/11/28 | 7,470 | 7,650 | 7,200 | 7,410 | 107,200 |
2000/11/27 | 7,680 | 8,000 | 7,500 | 7,820 | 138,500 |
2000/11/24 | 7,210 | 7,560 | 7,000 | 7,430 | 159,100 |
2000/11/22 | 7,470 | 7,490 | 7,090 | 7,110 | 99,900 |
2000/11/21 | 7,500 | 7,550 | 7,000 | 7,270 | 168,000 |
2000/11/20 | 7,810 | 7,890 | 7,550 | 7,660 | 113,200 |
2000/11/17 | 8,050 | 8,160 | 8,030 | 8,050 | 65,200 |
2000/11/16 | 8,440 | 8,450 | 8,250 | 8,250 | 84,800 |
2000/11/15 | 8,380 | 8,490 | 8,240 | 8,240 | 105,000 |
2000/11/14 | 7,900 | 8,240 | 7,900 | 8,080 | 80,900 |
2000/11/13 | 7,880 | 8,080 | 7,870 | 8,000 | 93,500 |
2000/11/10 | 8,600 | 8,660 | 8,460 | 8,480 | 79,500 |
2000/11/09 | 9,000 | 9,000 | 8,750 | 8,800 | 85,600 |
2000/11/08 | 8,940 | 9,460 | 8,900 | 9,360 | 166,300 |
2000/11/07 | 8,980 | 9,050 | 8,900 | 9,010 | 83,500 |
2000/11/06 | 8,400 | 9,130 | 8,400 | 9,060 | 161,500 |
2000/11/02 | 8,100 | 8,390 | 7,950 | 8,310 | 74,400 |
2000/11/01 | 8,060 | 8,300 | 8,060 | 8,200 | 142,500 |
2000/10/31 | 8,000 | 8,050 | 7,630 | 7,700 | 138,000 |
2000/10/30 | 8,550 | 8,550 | 8,050 | 8,140 | 91,100 |
2000/10/27 | 8,780 | 8,800 | 8,550 | 8,560 | 107,600 |
2000/10/26 | 8,000 | 8,640 | 8,000 | 8,580 | 252,600 |
2000/10/25 | 8,920 | 9,000 | 8,320 | 8,320 | 434,200 |
2000/10/24 | 9,300 | 9,370 | 9,200 | 9,320 | 119,000 |
2000/10/23 | 9,530 | 9,600 | 9,300 | 9,340 | 55,000 |
2000/10/20 | 9,400 | 9,700 | 9,360 | 9,630 | 183,500 |
2000/10/19 | 9,040 | 9,190 | 8,690 | 8,800 | 367,400 |
2000/10/18 | 9,800 | 9,850 | 8,660 | 9,030 | 418,100 |
2000/10/17 | 10,370 | 10,500 | 10,030 | 10,100 | 96,500 |
2000/10/16 | 10,340 | 10,800 | 10,300 | 10,570 | 145,400 |
2000/10/13 | 10,000 | 10,150 | 9,990 | 10,070 | 193,200 |
2000/10/12 | 10,060 | 10,390 | 10,060 | 10,190 | 132,600 |
2000/10/11 | 10,540 | 10,540 | 10,100 | 10,260 | 111,000 |
2000/10/10 | 10,680 | 10,680 | 10,400 | 10,550 | 75,200 |
2000/10/06 | 10,900 | 10,930 | 10,640 | 10,730 | 53,400 |
2000/10/05 | 11,100 | 11,200 | 10,890 | 11,000 | 134,700 |
2000/10/04 | 10,310 | 10,910 | 10,260 | 10,700 | 101,800 |
2000/10/03 | 10,600 | 10,650 | 10,110 | 10,360 | 176,300 |
2000/10/02 | 11,000 | 11,000 | 10,550 | 10,860 | 173,200 |
2000/09/29 | 11,240 | 11,560 | 11,050 | 11,300 | 144,500 |
2000/09/28 | 11,390 | 11,440 | 11,040 | 11,200 | 126,000 |
2000/09/27 | 11,430 | 11,500 | 11,200 | 11,200 | 124,900 |
2000/09/26 | 12,000 | 12,070 | 11,760 | 11,830 | 128,500 |
2000/09/25 | 12,200 | 12,300 | 11,910 | 12,180 | 104,500 |
2000/09/22 | 11,900 | 11,990 | 11,550 | 11,680 | 183,600 |
2000/09/21 | 12,590 | 12,600 | 12,350 | 12,500 | 80,300 |
2000/09/20 | 12,200 | 12,580 | 12,200 | 12,550 | 163,200 |
2000/09/19 | 11,700 | 12,200 | 11,610 | 12,190 | 124,900 |
2000/09/18 | 12,000 | 12,050 | 11,850 | 11,900 | 93,700 |
2000/09/14 | 12,340 | 12,490 | 12,000 | 12,350 | 258,200 |
2000/09/13 | 11,600 | 11,900 | 11,580 | 11,740 | 65,200 |
2000/09/12 | 11,900 | 11,910 | 11,470 | 11,690 | 77,100 |
2000/09/11 | 12,010 | 12,040 | 11,700 | 11,870 | 76,500 |
2000/09/08 | 12,080 | 12,300 | 11,870 | 12,210 | 107,100 |
2000/09/07 | 11,690 | 11,850 | 11,690 | 11,800 | 167,500 |
2000/09/06 | 12,280 | 12,390 | 12,080 | 12,090 | 105,000 |
2000/09/05 | 12,500 | 12,590 | 12,370 | 12,480 | 157,200 |
2000/09/04 | 12,450 | 12,510 | 12,330 | 12,500 | 184,300 |
2000/09/01 | 12,850 | 12,870 | 12,220 | 12,250 | 259,500 |
2000/08/31 | 12,200 | 12,590 | 12,200 | 12,450 | 120,100 |
2000/08/30 | 12,700 | 12,850 | 12,350 | 12,350 | 157,800 |
2000/08/29 | 12,740 | 12,980 | 12,630 | 12,630 | 340,500 |
2000/08/28 | 12,500 | 12,810 | 12,260 | 12,540 | 239,600 |
2000/08/25 | 11,800 | 12,590 | 11,800 | 12,570 | 463,800 |
2000/08/24 | 11,490 | 11,780 | 11,330 | 11,690 | 276,500 |
2000/08/23 | 11,270 | 11,650 | 11,170 | 11,310 | 228,400 |
2000/08/22 | 11,100 | 11,300 | 10,500 | 11,070 | 248,500 |
2000/08/21 | 11,470 | 11,480 | 11,110 | 11,300 | 76,400 |
2000/08/18 | 11,800 | 11,800 | 11,100 | 11,400 | 77,300 |
2000/08/17 | 12,000 | 12,030 | 11,500 | 11,850 | 101,400 |
2000/08/16 | 11,890 | 12,100 | 11,700 | 11,890 | 155,100 |
2000/08/15 | 11,160 | 12,000 | 11,060 | 11,890 | 202,600 |
2000/08/14 | 10,800 | 10,890 | 10,700 | 10,760 | 70,900 |
2000/08/11 | 10,920 | 10,950 | 10,540 | 10,930 | 109,000 |
2000/08/10 | 10,850 | 11,040 | 10,700 | 10,920 | 122,100 |
2000/08/09 | 10,000 | 10,650 | 10,000 | 10,650 | 98,400 |
2000/08/08 | 10,190 | 10,280 | 9,940 | 10,020 | 153,400 |
2000/08/07 | 10,000 | 10,250 | 10,000 | 10,020 | 185,700 |
2000/08/04 | 10,400 | 10,400 | 9,850 | 9,860 | 226,600 |
2000/08/03 | 10,710 | 10,740 | 10,470 | 10,570 | 130,200 |
2000/08/02 | 10,600 | 10,890 | 10,550 | 10,610 | 99,300 |
2000/08/01 | 11,320 | 11,320 | 10,900 | 10,990 | 100,700 |
2000/07/31 | 9,830 | 10,720 | 9,800 | 10,720 | 122,600 |
2000/07/28 | 10,840 | 10,840 | 10,110 | 10,430 | 306,300 |
2000/07/27 | 11,500 | 11,510 | 11,100 | 11,240 | 94,600 |
2000/07/26 | 11,660 | 11,900 | 11,600 | 11,750 | 83,300 |
2000/07/25 | 11,970 | 11,970 | 11,300 | 11,460 | 237,500 |
2000/07/24 | 12,010 | 12,120 | 11,910 | 11,970 | 142,600 |
2000/07/21 | 12,800 | 12,880 | 12,550 | 12,610 | 78,600 |
2000/07/19 | 12,500 | 12,950 | 12,430 | 12,610 | 142,100 |
2000/07/18 | 12,810 | 13,010 | 12,530 | 12,530 | 164,600 |
2000/07/17 | 13,300 | 13,500 | 13,200 | 13,210 | 224,800 |
2000/07/14 | 14,000 | 14,000 | 13,600 | 13,740 | 74,500 |
2000/07/13 | 13,710 | 13,860 | 13,610 | 13,820 | 112,800 |
2000/07/12 | 13,400 | 13,590 | 13,400 | 13,510 | 82,400 |
2000/07/11 | 13,800 | 13,800 | 13,410 | 13,590 | 61,900 |
2000/07/10 | 13,710 | 13,850 | 13,710 | 13,800 | 44,800 |
2000/07/07 | 13,500 | 13,720 | 13,500 | 13,600 | 113,100 |
2000/07/06 | 13,900 | 13,940 | 13,480 | 13,580 | 172,600 |
2000/07/05 | 14,090 | 14,150 | 13,980 | 14,000 | 83,200 |
2000/07/04 | 13,860 | 14,080 | 13,860 | 14,080 | 139,100 |
2000/07/03 | 14,110 | 14,200 | 13,730 | 13,860 | 106,500 |
2000/06/30 | 13,910 | 14,280 | 13,800 | 14,200 | 297,700 |
2000/06/29 | 13,620 | 14,100 | 13,610 | 14,050 | 282,600 |
2000/06/28 | 13,790 | 13,900 | 13,630 | 13,700 | 118,200 |
2000/06/27 | 13,810 | 13,880 | 13,650 | 13,850 | 130,600 |
2000/06/26 | 13,400 | 13,780 | 13,210 | 13,780 | 154,900 |
2000/06/23 | 13,100 | 13,600 | 13,100 | 13,390 | 292,200 |
2000/06/22 | 13,460 | 14,030 | 13,310 | 13,700 | 787,500 |
2000/06/21 | 12,590 | 13,150 | 12,400 | 13,060 | 354,500 |
2000/06/20 | 12,500 | 12,550 | 12,180 | 12,390 | 73,800 |
2000/06/19 | 11,500 | 12,200 | 11,490 | 12,150 | 131,600 |
2000/06/16 | 11,310 | 11,750 | 11,310 | 11,460 | 150,000 |
2000/06/15 | 12,300 | 12,300 | 11,880 | 11,880 | 55,700 |
2000/06/14 | 12,360 | 12,450 | 12,300 | 12,320 | 76,800 |
2000/06/13 | 12,350 | 12,500 | 12,300 | 12,490 | 66,400 |
2000/06/12 | 12,460 | 12,460 | 12,300 | 12,320 | 59,100 |
2000/06/09 | 12,710 | 12,800 | 12,500 | 12,550 | 55,100 |
2000/06/08 | 12,940 | 12,940 | 12,650 | 12,710 | 79,800 |
2000/06/07 | 12,520 | 12,950 | 12,490 | 12,950 | 113,800 |
2000/06/06 | 12,910 | 12,910 | 12,600 | 12,650 | 135,500 |
2000/06/05 | 12,820 | 12,970 | 12,620 | 12,930 | 402,100 |
2000/06/02 | 12,200 | 12,250 | 12,000 | 12,020 | 86,800 |
2000/06/01 | 12,110 | 12,350 | 12,000 | 12,000 | 97,400 |
2000/05/31 | 12,200 | 12,380 | 11,880 | 12,110 | 288,500 |
2000/05/30 | 11,430 | 12,050 | 11,410 | 11,600 | 96,300 |
2000/05/29 | 11,210 | 11,450 | 11,210 | 11,450 | 31,300 |
2000/05/26 | 11,200 | 11,490 | 11,160 | 11,410 | 55,500 |
2000/05/25 | 11,500 | 11,550 | 11,200 | 11,400 | 85,400 |
2000/05/24 | 10,560 | 11,090 | 10,520 | 10,610 | 159,000 |
2000/05/23 | 11,160 | 11,580 | 11,000 | 11,480 | 123,800 |
2000/05/22 | 11,600 | 11,800 | 11,220 | 11,250 | 120,200 |
2000/05/19 | 12,400 | 12,600 | 11,800 | 12,600 | 97,900 |
2000/05/18 | 12,750 | 12,750 | 12,410 | 12,600 | 216,500 |
2000/05/17 | 12,490 | 12,850 | 12,300 | 12,800 | 500,800 |
2000/05/16 | 11,500 | 12,100 | 11,400 | 11,850 | 121,100 |
2000/05/15 | 11,300 | 11,500 | 11,210 | 11,300 | 36,900 |
2000/05/12 | 11,800 | 11,850 | 11,110 | 11,240 | 66,900 |
2000/05/11 | 11,180 | 11,260 | 10,800 | 11,000 | 93,900 |
2000/05/10 | 11,250 | 11,790 | 11,230 | 11,780 | 85,900 |
2000/05/09 | 12,250 | 12,250 | 11,850 | 11,850 | 61,100 |
2000/05/08 | 12,300 | 12,540 | 12,150 | 12,290 | 80,200 |
2000/05/02 | 12,300 | 12,410 | 12,010 | 12,150 | 193,300 |
2000/05/01 | 11,440 | 12,000 | 11,350 | 12,000 | 134,500 |
2000/04/28 | 11,100 | 11,420 | 11,010 | 11,300 | 79,000 |
2000/04/27 | 11,450 | 11,510 | 11,200 | 11,300 | 133,300 |
2000/04/26 | 11,950 | 11,980 | 11,300 | 11,450 | 103,100 |
2000/04/25 | 11,530 | 11,800 | 11,400 | 11,630 | 79,100 |
2000/04/24 | 12,000 | 12,200 | 11,510 | 12,000 | 99,600 |
2000/04/21 | 11,400 | 12,000 | 11,400 | 11,890 | 179,800 |
2000/04/20 | 10,600 | 11,600 | 10,450 | 11,400 | 172,500 |
2000/04/19 | 10,590 | 10,600 | 10,400 | 10,600 | 109,600 |
2000/04/18 | 9,500 | 9,900 | 9,150 | 9,600 | 309,400 |
2000/04/17 | 8,580 | 8,900 | 8,580 | 8,900 | 397,200 |
2000/04/14 | 10,600 | 11,010 | 9,950 | 10,580 | 311,700 |
2000/04/13 | 11,530 | 11,780 | 10,300 | 10,600 | 208,000 |
2000/04/12 | 12,210 | 12,300 | 11,800 | 12,190 | 95,400 |
2000/04/11 | 12,500 | 12,800 | 12,390 | 12,700 | 53,800 |
2000/04/10 | 13,000 | 13,000 | 12,480 | 12,600 | 112,300 |
2000/04/07 | 11,980 | 12,970 | 11,620 | 12,630 | 122,200 |
2000/04/06 | 11,790 | 12,100 | 11,380 | 11,400 | 52,300 |
2000/04/05 | 11,210 | 11,950 | 11,210 | 11,740 | 132,600 |
2000/04/04 | 12,370 | 12,500 | 11,950 | 11,950 | 90,800 |
2000/04/03 | 12,900 | 13,000 | 12,200 | 12,700 | 150,400 |
2000/03/31 | 12,400 | 13,150 | 12,250 | 12,730 | 223,600 |
2000/03/30 | 12,420 | 12,500 | 12,000 | 12,000 | 182,000 |
2000/03/29 | 10,900 | 12,110 | 10,900 | 11,820 | 132,000 |
2000/03/28 | 11,090 | 11,090 | 10,220 | 10,900 | 95,900 |
2000/03/27 | 11,050 | 11,100 | 10,500 | 10,900 | 89,600 |
2000/03/24 | 11,500 | 11,710 | 11,050 | 11,050 | 103,800 |
2000/03/23 | 11,900 | 11,900 | 11,500 | 11,800 | 101,000 |
2000/03/22 | 12,100 | 12,300 | 11,900 | 11,900 | 76,800 |
2000/03/21 | 12,000 | 12,100 | 11,770 | 11,900 | 84,000 |
2000/03/17 | 12,750 | 12,800 | 11,700 | 12,130 | 139,000 |
2000/03/16 | 12,250 | 12,500 | 11,800 | 12,400 | 201,400 |
2000/03/15 | 10,100 | 11,800 | 10,100 | 11,250 | 302,600 |
2000/03/14 | 8,900 | 10,000 | 8,900 | 10,000 | 158,900 |
2000/03/13 | 10,200 | 10,300 | 9,000 | 9,000 | 179,800 |
2000/03/10 | 11,500 | 11,700 | 10,800 | 11,000 | 206,500 |
2000/03/09 | 12,200 | 12,200 | 11,500 | 11,600 | 139,300 |
2000/03/08 | 12,050 | 12,300 | 12,020 | 12,200 | 84,400 |
2000/03/07 | 11,830 | 12,450 | 11,830 | 12,450 | 110,600 |
2000/03/06 | 13,020 | 13,200 | 12,060 | 12,230 | 155,200 |
2000/03/03 | 13,400 | 13,420 | 12,720 | 12,950 | 161,800 |
2000/03/02 | 13,850 | 14,000 | 13,620 | 13,690 | 120,800 |
2000/03/01 | 14,390 | 14,410 | 14,050 | 14,050 | 66,800 |
2000/02/29 | 14,450 | 14,450 | 14,100 | 14,210 | 66,500 |
2000/02/28 | 14,200 | 14,500 | 14,080 | 14,100 | 136,500 |
2000/02/25 | 14,350 | 14,350 | 14,000 | 14,130 | 124,600 |
2000/02/24 | 14,800 | 14,980 | 14,050 | 14,250 | 285,400 |
2000/02/23 | 14,100 | 14,300 | 13,620 | 14,200 | 59,000 |
2000/02/22 | 14,010 | 14,300 | 13,990 | 14,090 | 119,600 |
2000/02/21 | 14,160 | 14,200 | 13,910 | 13,990 | 76,800 |
2000/02/18 | 14,960 | 15,000 | 14,560 | 14,560 | 125,100 |
2000/02/17 | 14,070 | 14,950 | 14,070 | 14,950 | 131,800 |
2000/02/16 | 14,300 | 14,400 | 13,950 | 14,260 | 62,800 |
2000/02/15 | 14,690 | 14,700 | 14,000 | 14,300 | 79,300 |
2000/02/14 | 15,050 | 15,050 | 14,400 | 14,700 | 98,500 |
2000/02/10 | 14,500 | 14,890 | 14,400 | 14,700 | 129,600 |
2000/02/09 | 15,000 | 15,170 | 14,700 | 14,700 | 211,800 |
2000/02/08 | 15,030 | 15,180 | 14,580 | 14,950 | 235,800 |
2000/02/07 | 15,260 | 15,480 | 14,870 | 14,950 | 757,500 |
2000/02/04 | 14,300 | 14,450 | 13,800 | 13,860 | 169,700 |
2000/02/03 | 14,200 | 14,300 | 13,610 | 13,990 | 122,000 |
2000/02/02 | 14,700 | 14,700 | 14,160 | 14,400 | 230,200 |
2000/02/01 | 14,200 | 14,400 | 13,880 | 14,400 | 104,600 |
2000/01/31 | 13,970 | 14,400 | 13,970 | 13,970 | 105,700 |
2000/01/28 | 14,500 | 14,600 | 14,250 | 14,250 | 137,800 |
2000/01/27 | 14,200 | 14,650 | 13,990 | 14,500 | 259,900 |
2000/01/26 | 13,700 | 14,300 | 13,400 | 14,200 | 169,500 |
2000/01/25 | 12,850 | 13,770 | 12,600 | 13,400 | 194,000 |
2000/01/24 | 13,020 | 13,040 | 12,560 | 13,010 | 203,500 |
2000/01/21 | 13,200 | 13,230 | 12,650 | 13,010 | 134,900 |
2000/01/20 | 12,800 | 13,190 | 12,700 | 12,900 | 111,100 |
2000/01/19 | 13,400 | 13,600 | 12,900 | 13,000 | 105,000 |
2000/01/18 | 13,890 | 14,000 | 13,600 | 13,600 | 53,000 |
2000/01/17 | 13,850 | 14,490 | 13,700 | 14,290 | 155,100 |
2000/01/14 | 13,980 | 13,990 | 13,100 | 13,450 | 110,000 |
2000/01/13 | 13,510 | 13,850 | 13,050 | 13,350 | 106,700 |
2000/01/12 | 13,900 | 14,230 | 13,900 | 13,910 | 73,100 |
2000/01/11 | 14,270 | 14,690 | 13,900 | 14,500 | 292,200 |
2000/01/07 | 12,970 | 13,640 | 12,900 | 13,070 | 245,300 |
2000/01/06 | 14,940 | 15,100 | 13,270 | 13,970 | 171,100 |
2000/01/05 | 15,000 | 15,100 | 14,200 | 14,750 | 431,000 |
2000/01/04 | 16,300 | 16,300 | 15,610 | 15,650 | 167,800 |