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 |
|---|---|---|---|---|---|
| 2001/12/28 | 4,600 | 4,620 | 4,450 | 4,450 | 83,100 |
| 2001/12/27 | 4,430 | 4,510 | 4,420 | 4,500 | 143,500 |
| 2001/12/26 | 4,390 | 4,410 | 4,270 | 4,380 | 126,400 |
| 2001/12/25 | 4,500 | 4,540 | 4,410 | 4,440 | 237,100 |
| 2001/12/21 | 4,830 | 4,880 | 4,600 | 4,700 | 317,900 |
| 2001/12/20 | 5,010 | 5,060 | 4,980 | 5,010 | 171,800 |
| 2001/12/19 | 5,190 | 5,190 | 5,040 | 5,110 | 147,800 |
| 2001/12/18 | 5,030 | 5,140 | 4,960 | 5,020 | 170,100 |
| 2001/12/17 | 4,910 | 5,050 | 4,910 | 5,010 | 233,300 |
| 2001/12/14 | 4,900 | 4,990 | 4,840 | 4,880 | 371,600 |
| 2001/12/13 | 5,260 | 5,260 | 5,150 | 5,200 | 196,800 |
| 2001/12/12 | 4,830 | 5,280 | 4,820 | 5,270 | 396,900 |
| 2001/12/11 | 4,690 | 4,800 | 4,650 | 4,780 | 141,000 |
| 2001/12/10 | 4,700 | 4,780 | 4,610 | 4,770 | 175,500 |
| 2001/12/07 | 4,640 | 4,880 | 4,490 | 4,800 | 421,100 |
| 2001/12/06 | 4,390 | 4,640 | 4,350 | 4,640 | 553,100 |
| 2001/12/05 | 4,090 | 4,230 | 4,060 | 4,140 | 175,300 |
| 2001/12/04 | 3,780 | 3,940 | 3,780 | 3,940 | 83,000 |
| 2001/12/03 | 4,040 | 4,040 | 3,780 | 3,820 | 87,800 |
| 2001/11/30 | 4,000 | 4,040 | 3,940 | 3,950 | 67,800 |
| 2001/11/29 | 3,930 | 4,000 | 3,900 | 3,940 | 104,200 |
| 2001/11/28 | 3,930 | 4,070 | 3,930 | 4,030 | 96,400 |
| 2001/11/27 | 4,080 | 4,250 | 4,020 | 4,080 | 190,800 |
| 2001/11/26 | 3,990 | 4,080 | 3,950 | 4,070 | 158,900 |
| 2001/11/22 | 3,710 | 3,840 | 3,690 | 3,840 | 96,100 |
| 2001/11/21 | 3,700 | 3,800 | 3,540 | 3,720 | 385,500 |
| 2001/11/20 | 4,100 | 4,100 | 3,820 | 3,900 | 215,700 |
| 2001/11/19 | 3,910 | 4,080 | 3,880 | 4,020 | 334,300 |
| 2001/11/16 | 3,600 | 3,900 | 3,540 | 3,860 | 383,400 |
| 2001/11/15 | 3,430 | 3,600 | 3,390 | 3,600 | 155,200 |
| 2001/11/14 | 3,460 | 3,470 | 3,310 | 3,380 | 66,100 |
| 2001/11/13 | 3,200 | 3,350 | 3,200 | 3,310 | 89,500 |
| 2001/11/12 | 3,330 | 3,350 | 3,230 | 3,240 | 54,100 |
| 2001/11/09 | 3,400 | 3,450 | 3,350 | 3,410 | 89,400 |
| 2001/11/08 | 3,350 | 3,420 | 3,330 | 3,420 | 85,600 |
| 2001/11/07 | 3,500 | 3,520 | 3,300 | 3,300 | 185,800 |
| 2001/11/06 | 3,350 | 3,470 | 3,260 | 3,460 | 230,500 |
| 2001/11/05 | 3,220 | 3,280 | 3,140 | 3,200 | 77,900 |
| 2001/11/02 | 3,200 | 3,240 | 3,130 | 3,160 | 125,100 |
| 2001/11/01 | 3,080 | 3,200 | 3,000 | 3,000 | 127,900 |
| 2001/10/31 | 3,000 | 3,050 | 2,910 | 2,950 | 223,400 |
| 2001/10/30 | 3,050 | 3,100 | 3,030 | 3,050 | 165,300 |
| 2001/10/29 | 3,300 | 3,380 | 3,200 | 3,250 | 104,800 |
| 2001/10/26 | 3,700 | 3,750 | 3,380 | 3,400 | 288,400 |
| 2001/10/25 | 3,500 | 3,640 | 3,470 | 3,600 | 367,200 |
| 2001/10/24 | 3,250 | 3,510 | 3,220 | 3,400 | 242,300 |
| 2001/10/23 | 3,210 | 3,290 | 3,180 | 3,270 | 164,000 |
| 2001/10/22 | 3,110 | 3,130 | 3,070 | 3,110 | 63,400 |
| 2001/10/19 | 3,040 | 3,120 | 3,020 | 3,060 | 101,700 |
| 2001/10/18 | 3,100 | 3,110 | 3,000 | 3,040 | 233,700 |
| 2001/10/17 | 3,030 | 3,260 | 3,030 | 3,220 | 325,800 |
| 2001/10/16 | 2,825 | 2,995 | 2,780 | 2,970 | 166,700 |
| 2001/10/15 | 2,870 | 2,980 | 2,820 | 2,930 | 215,500 |
| 2001/10/12 | 3,000 | 3,100 | 2,920 | 3,100 | 361,700 |
| 2001/10/11 | 2,570 | 2,730 | 2,550 | 2,700 | 194,600 |
| 2001/10/10 | 2,565 | 2,740 | 2,400 | 2,410 | 187,600 |
| 2001/10/09 | 2,560 | 2,595 | 2,510 | 2,585 | 139,400 |
| 2001/10/05 | 2,490 | 2,590 | 2,460 | 2,495 | 542,000 |
| 2001/10/04 | 2,395 | 2,495 | 2,315 | 2,450 | 212,000 |
| 2001/10/03 | 2,360 | 2,380 | 2,280 | 2,315 | 81,400 |
| 2001/10/02 | 2,310 | 2,320 | 2,260 | 2,320 | 61,100 |
| 2001/10/01 | 2,390 | 2,390 | 2,280 | 2,325 | 99,000 |
| 2001/09/28 | 2,310 | 2,390 | 2,310 | 2,385 | 85,000 |
| 2001/09/27 | 2,440 | 2,440 | 2,305 | 2,335 | 62,600 |
| 2001/09/26 | 2,500 | 2,500 | 2,370 | 2,410 | 69,100 |
| 2001/09/25 | 2,620 | 2,620 | 2,375 | 2,445 | 73,300 |
| 2001/09/21 | 2,450 | 2,455 | 2,335 | 2,435 | 98,100 |
| 2001/09/20 | 2,650 | 2,665 | 2,500 | 2,500 | 146,000 |
| 2001/09/19 | 2,600 | 2,710 | 2,590 | 2,610 | 202,100 |
| 2001/09/18 | 2,625 | 2,695 | 2,580 | 2,605 | 118,000 |
| 2001/09/17 | 2,700 | 2,700 | 2,600 | 2,600 | 109,300 |
| 2001/09/14 | 2,655 | 2,770 | 2,650 | 2,730 | 109,800 |
| 2001/09/13 | 2,675 | 2,780 | 2,580 | 2,615 | 60,400 |
| 2001/09/12 | 2,675 | 2,790 | 2,675 | 2,675 | 60,800 |
| 2001/09/11 | 2,825 | 2,900 | 2,820 | 2,875 | 131,600 |
| 2001/09/10 | 2,850 | 2,855 | 2,760 | 2,825 | 90,500 |
| 2001/09/07 | 2,910 | 3,000 | 2,900 | 2,970 | 75,900 |
| 2001/09/06 | 3,050 | 3,260 | 2,980 | 3,070 | 172,600 |
| 2001/09/05 | 3,260 | 3,260 | 3,100 | 3,110 | 131,200 |
| 2001/09/04 | 3,060 | 3,360 | 3,040 | 3,360 | 174,300 |
| 2001/09/03 | 3,450 | 3,480 | 3,050 | 3,110 | 88,400 |
| 2001/08/31 | 3,500 | 3,520 | 3,330 | 3,400 | 143,000 |
| 2001/08/30 | 3,510 | 3,640 | 3,510 | 3,580 | 177,100 |
| 2001/08/29 | 3,570 | 3,790 | 3,530 | 3,610 | 304,500 |
| 2001/08/28 | 4,180 | 4,180 | 3,960 | 4,020 | 73,000 |
| 2001/08/27 | 4,180 | 4,200 | 4,060 | 4,180 | 92,600 |
| 2001/08/24 | 3,920 | 4,100 | 3,910 | 4,090 | 71,700 |
| 2001/08/23 | 4,190 | 4,190 | 3,950 | 4,100 | 81,500 |
| 2001/08/22 | 4,050 | 4,270 | 4,050 | 4,140 | 76,400 |
| 2001/08/21 | 4,200 | 4,250 | 4,080 | 4,140 | 39,500 |
| 2001/08/20 | 4,200 | 4,250 | 4,160 | 4,180 | 45,600 |
| 2001/08/17 | 4,350 | 4,530 | 4,340 | 4,400 | 51,800 |
| 2001/08/16 | 4,500 | 4,500 | 4,370 | 4,500 | 67,800 |
| 2001/08/15 | 4,650 | 4,650 | 4,540 | 4,600 | 53,900 |
| 2001/08/14 | 4,670 | 4,750 | 4,550 | 4,700 | 96,100 |
| 2001/08/13 | 4,780 | 4,790 | 4,560 | 4,560 | 51,800 |
| 2001/08/10 | 4,900 | 4,950 | 4,880 | 4,900 | 36,800 |
| 2001/08/09 | 4,870 | 5,030 | 4,870 | 4,950 | 34,000 |
| 2001/08/08 | 5,340 | 5,340 | 5,170 | 5,170 | 17,700 |
| 2001/08/07 | 5,320 | 5,400 | 5,250 | 5,340 | 31,100 |
| 2001/08/06 | 5,540 | 5,540 | 5,310 | 5,470 | 14,000 |
| 2001/08/03 | 5,570 | 5,640 | 5,380 | 5,440 | 59,800 |
| 2001/08/02 | 5,560 | 5,690 | 5,430 | 5,690 | 163,000 |
| 2001/08/01 | 5,050 | 5,390 | 4,940 | 5,390 | 42,300 |
| 2001/07/31 | 4,750 | 5,100 | 4,750 | 5,050 | 53,000 |
| 2001/07/30 | 5,000 | 5,010 | 4,690 | 4,800 | 40,000 |
| 2001/07/27 | 5,100 | 5,100 | 5,000 | 5,010 | 77,900 |
| 2001/07/26 | 5,260 | 5,260 | 5,080 | 5,150 | 17,200 |
| 2001/07/25 | 5,180 | 5,350 | 5,130 | 5,160 | 51,600 |
| 2001/07/24 | 5,010 | 5,190 | 5,000 | 5,190 | 51,900 |
| 2001/07/23 | 5,060 | 5,130 | 5,010 | 5,050 | 35,600 |
| 2001/07/19 | 5,060 | 5,270 | 5,060 | 5,130 | 40,400 |
| 2001/07/18 | 5,290 | 5,340 | 5,170 | 5,200 | 21,800 |
| 2001/07/17 | 5,440 | 5,440 | 5,210 | 5,280 | 23,500 |
| 2001/07/16 | 5,500 | 5,540 | 5,300 | 5,390 | 29,200 |
| 2001/07/13 | 5,730 | 5,810 | 5,600 | 5,600 | 99,800 |
| 2001/07/12 | 5,460 | 5,530 | 5,400 | 5,530 | 37,400 |
| 2001/07/11 | 5,350 | 5,430 | 5,250 | 5,300 | 22,500 |
| 2001/07/10 | 5,370 | 5,530 | 5,350 | 5,530 | 26,900 |
| 2001/07/09 | 5,320 | 5,370 | 5,200 | 5,370 | 44,700 |
| 2001/07/06 | 5,600 | 5,700 | 5,450 | 5,530 | 109,400 |
| 2001/07/05 | 6,200 | 6,200 | 5,800 | 5,800 | 61,100 |
| 2001/07/04 | 6,320 | 6,350 | 6,160 | 6,160 | 20,400 |
| 2001/07/03 | 6,380 | 6,460 | 6,300 | 6,410 | 30,700 |
| 2001/07/02 | 6,380 | 6,380 | 6,150 | 6,330 | 40,500 |
| 2001/06/29 | 6,370 | 6,500 | 6,360 | 6,420 | 103,900 |
| 2001/06/28 | 6,300 | 6,320 | 6,210 | 6,270 | 54,300 |
| 2001/06/27 | 6,400 | 6,400 | 6,150 | 6,220 | 41,100 |
| 2001/06/26 | 6,310 | 6,400 | 6,260 | 6,400 | 25,200 |
| 2001/06/25 | 6,600 | 6,600 | 6,400 | 6,480 | 32,400 |
| 2001/06/22 | 6,350 | 6,500 | 6,300 | 6,500 | 90,800 |
| 2001/06/21 | 6,310 | 6,400 | 6,250 | 6,300 | 106,400 |
| 2001/06/20 | 6,350 | 6,350 | 6,160 | 6,300 | 59,300 |
| 2001/06/19 | 6,490 | 6,500 | 6,350 | 6,360 | 114,800 |
| 2001/06/18 | 6,650 | 6,700 | 6,300 | 6,450 | 35,500 |
| 2001/06/15 | 6,610 | 6,700 | 6,480 | 6,650 | 84,300 |
| 2001/06/14 | 6,950 | 7,010 | 6,780 | 6,810 | 58,500 |
| 2001/06/13 | 7,200 | 7,200 | 6,920 | 6,960 | 73,800 |
| 2001/06/12 | 7,330 | 7,350 | 7,070 | 7,100 | 55,200 |
| 2001/06/11 | 7,700 | 7,700 | 7,410 | 7,440 | 28,500 |
| 2001/06/08 | 7,600 | 7,900 | 7,600 | 7,900 | 103,400 |
| 2001/06/07 | 7,540 | 7,540 | 7,470 | 7,500 | 76,600 |
| 2001/06/06 | 7,740 | 7,910 | 7,540 | 7,540 | 17,500 |
| 2001/06/05 | 7,670 | 7,800 | 7,500 | 7,800 | 43,200 |
| 2001/06/04 | 7,900 | 7,900 | 7,580 | 7,600 | 32,600 |
| 2001/06/01 | 7,800 | 7,950 | 7,760 | 7,800 | 61,600 |
| 2001/05/31 | 7,610 | 7,880 | 7,510 | 7,880 | 85,100 |
| 2001/05/30 | 8,200 | 8,200 | 7,840 | 7,910 | 97,100 |
| 2001/05/29 | 8,310 | 8,400 | 8,220 | 8,400 | 40,300 |
| 2001/05/28 | 8,500 | 8,510 | 8,210 | 8,210 | 38,800 |
| 2001/05/25 | 8,400 | 8,540 | 8,280 | 8,430 | 52,000 |
| 2001/05/24 | 8,270 | 8,380 | 8,170 | 8,380 | 58,500 |
| 2001/05/23 | 8,430 | 8,630 | 8,420 | 8,560 | 79,700 |
| 2001/05/22 | 8,550 | 8,750 | 8,520 | 8,700 | 134,900 |
| 2001/05/21 | 8,120 | 8,400 | 8,100 | 8,400 | 47,200 |
| 2001/05/18 | 8,200 | 8,350 | 8,190 | 8,240 | 55,500 |
| 2001/05/17 | 8,210 | 8,270 | 8,050 | 8,150 | 33,500 |
| 2001/05/16 | 8,210 | 8,300 | 8,050 | 8,100 | 33,500 |
| 2001/05/15 | 8,050 | 8,310 | 8,020 | 8,310 | 16,500 |
| 2001/05/14 | 8,260 | 8,260 | 8,150 | 8,150 | 13,400 |
| 2001/05/11 | 8,130 | 8,400 | 8,130 | 8,160 | 46,800 |
| 2001/05/10 | 8,210 | 8,270 | 8,110 | 8,120 | 57,200 |
| 2001/05/09 | 8,570 | 8,570 | 8,400 | 8,410 | 51,200 |
| 2001/05/08 | 8,620 | 8,700 | 8,530 | 8,670 | 89,700 |
| 2001/05/07 | 8,440 | 8,680 | 8,320 | 8,660 | 59,900 |
| 2001/05/02 | 8,420 | 8,440 | 8,250 | 8,440 | 85,700 |
| 2001/05/01 | 8,150 | 8,340 | 8,020 | 8,320 | 116,400 |
| 2001/04/27 | 8,050 | 8,050 | 7,900 | 8,050 | 91,900 |
| 2001/04/26 | 8,000 | 8,050 | 7,900 | 8,050 | 40,700 |
| 2001/04/25 | 7,680 | 7,980 | 7,680 | 7,900 | 74,500 |
| 2001/04/24 | 7,650 | 7,880 | 7,450 | 7,880 | 87,800 |
| 2001/04/23 | 7,900 | 8,090 | 7,720 | 7,740 | 48,200 |
| 2001/04/20 | 8,110 | 8,170 | 7,900 | 8,000 | 81,200 |
| 2001/04/19 | 8,150 | 8,180 | 8,040 | 8,100 | 255,400 |
| 2001/04/18 | 7,610 | 7,890 | 7,610 | 7,850 | 72,200 |
| 2001/04/17 | 7,520 | 7,530 | 7,400 | 7,490 | 38,900 |
| 2001/04/16 | 7,790 | 7,790 | 7,520 | 7,550 | 12,000 |
| 2001/04/13 | 7,780 | 7,850 | 7,700 | 7,700 | 97,400 |
| 2001/04/12 | 7,530 | 7,720 | 7,450 | 7,680 | 127,000 |
| 2001/04/11 | 7,480 | 7,500 | 7,370 | 7,450 | 35,200 |
| 2001/04/10 | 7,310 | 7,410 | 7,170 | 7,180 | 119,100 |
| 2001/04/09 | 7,660 | 7,660 | 7,430 | 7,510 | 50,600 |
| 2001/04/06 | 7,940 | 7,940 | 7,460 | 7,460 | 106,100 |
| 2001/04/05 | 7,250 | 7,650 | 7,250 | 7,640 | 72,900 |
| 2001/04/04 | 7,300 | 7,400 | 7,110 | 7,200 | 44,300 |
| 2001/04/03 | 7,450 | 7,650 | 7,440 | 7,600 | 78,900 |
| 2001/04/02 | 7,610 | 7,610 | 7,380 | 7,550 | 55,900 |
| 2001/03/30 | 7,660 | 7,900 | 7,600 | 7,600 | 42,800 |
| 2001/03/29 | 7,890 | 7,950 | 7,600 | 7,760 | 88,700 |
| 2001/03/28 | 8,000 | 8,000 | 7,830 | 7,970 | 111,200 |
| 2001/03/27 | 7,850 | 7,960 | 7,700 | 7,880 | 137,200 |
| 2001/03/26 | 7,550 | 7,960 | 7,550 | 7,960 | 143,600 |
| 2001/03/23 | 7,010 | 7,450 | 7,000 | 7,420 | 125,800 |
| 2001/03/22 | 6,790 | 6,990 | 6,700 | 6,860 | 70,900 |
| 2001/03/21 | 6,500 | 6,890 | 6,420 | 6,890 | 86,100 |
| 2001/03/19 | 6,290 | 6,580 | 6,250 | 6,550 | 58,400 |
| 2001/03/16 | 6,390 | 6,500 | 6,200 | 6,300 | 89,900 |
| 2001/03/15 | 6,000 | 6,400 | 5,910 | 6,400 | 129,500 |
| 2001/03/14 | 6,400 | 6,600 | 6,200 | 6,200 | 66,200 |
| 2001/03/13 | 6,200 | 6,400 | 6,050 | 6,350 | 73,500 |
| 2001/03/12 | 6,500 | 6,550 | 6,310 | 6,390 | 99,500 |
| 2001/03/09 | 6,800 | 6,980 | 6,690 | 6,750 | 101,500 |
| 2001/03/08 | 7,300 | 7,300 | 6,910 | 7,100 | 35,800 |
| 2001/03/07 | 7,490 | 7,490 | 7,050 | 7,140 | 70,900 |
| 2001/03/06 | 6,820 | 7,330 | 6,820 | 7,200 | 73,400 |
| 2001/03/05 | 6,740 | 6,770 | 6,360 | 6,520 | 62,400 |
| 2001/03/02 | 6,790 | 6,790 | 6,310 | 6,340 | 76,400 |
| 2001/03/01 | 7,050 | 7,050 | 6,850 | 6,850 | 70,700 |
| 2001/02/28 | 7,220 | 7,250 | 6,850 | 7,250 | 170,300 |
| 2001/02/27 | 7,260 | 7,400 | 7,070 | 7,120 | 60,400 |
| 2001/02/26 | 7,530 | 7,590 | 7,360 | 7,360 | 30,500 |
| 2001/02/23 | 7,320 | 7,600 | 7,310 | 7,510 | 58,900 |
| 2001/02/22 | 7,440 | 7,480 | 7,200 | 7,300 | 78,000 |
| 2001/02/21 | 7,510 | 7,650 | 7,500 | 7,640 | 21,000 |
| 2001/02/20 | 7,710 | 7,830 | 7,600 | 7,810 | 34,900 |
| 2001/02/19 | 7,600 | 7,700 | 7,510 | 7,700 | 56,700 |
| 2001/02/16 | 7,880 | 8,000 | 7,850 | 7,900 | 88,400 |
| 2001/02/15 | 7,740 | 7,940 | 7,740 | 7,860 | 84,200 |
| 2001/02/14 | 7,780 | 7,780 | 7,570 | 7,640 | 27,200 |
| 2001/02/13 | 7,910 | 8,100 | 7,700 | 7,700 | 53,600 |
| 2001/02/09 | 7,900 | 8,090 | 7,700 | 7,860 | 91,200 |
| 2001/02/08 | 7,750 | 8,110 | 7,550 | 8,100 | 213,700 |
| 2001/02/07 | 7,220 | 7,590 | 7,160 | 7,550 | 99,600 |
| 2001/02/06 | 7,250 | 7,370 | 7,150 | 7,250 | 58,300 |
| 2001/02/05 | 7,560 | 7,560 | 7,260 | 7,260 | 82,700 |
| 2001/02/02 | 8,000 | 8,000 | 7,660 | 7,790 | 118,300 |
| 2001/02/01 | 8,130 | 8,180 | 7,850 | 7,990 | 157,000 |
| 2001/01/31 | 8,100 | 8,320 | 8,100 | 8,230 | 67,800 |
| 2001/01/30 | 8,260 | 8,360 | 8,180 | 8,200 | 119,700 |
| 2001/01/29 | 7,800 | 8,300 | 7,800 | 8,210 | 221,900 |
| 2001/01/26 | 7,900 | 8,000 | 7,710 | 7,900 | 163,400 |
| 2001/01/25 | 7,750 | 8,000 | 7,700 | 7,990 | 93,000 |
| 2001/01/24 | 7,650 | 7,830 | 7,620 | 7,790 | 84,400 |
| 2001/01/23 | 7,700 | 7,900 | 7,600 | 7,610 | 92,800 |
| 2001/01/22 | 7,780 | 7,900 | 7,670 | 7,710 | 83,800 |
| 2001/01/19 | 7,890 | 8,100 | 7,550 | 7,700 | 411,500 |
| 2001/01/18 | 7,900 | 8,300 | 7,850 | 7,990 | 349,100 |
| 2001/01/17 | 6,950 | 7,700 | 6,890 | 7,700 | 195,400 |
| 2001/01/16 | 6,950 | 6,950 | 6,830 | 6,910 | 114,900 |
| 2001/01/15 | 6,780 | 7,030 | 6,750 | 6,900 | 100,600 |
| 2001/01/12 | 6,400 | 6,730 | 6,400 | 6,680 | 72,000 |
| 2001/01/11 | 6,360 | 6,400 | 6,110 | 6,400 | 78,900 |
| 2001/01/10 | 6,350 | 6,390 | 6,190 | 6,260 | 171,600 |
| 2001/01/09 | 6,970 | 6,970 | 6,500 | 6,500 | 104,000 |
| 2001/01/05 | 6,660 | 7,180 | 6,660 | 7,050 | 96,900 |
| 2001/01/04 | 6,890 | 6,890 | 6,570 | 6,770 | 70,400 |