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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,655 | 2,720 | 2,640 | 2,675 | 62,900 |
| 2002/12/27 | 2,840 | 2,840 | 2,750 | 2,800 | 52,000 |
| 2002/12/26 | 2,680 | 2,830 | 2,680 | 2,800 | 104,400 |
| 2002/12/25 | 2,640 | 2,720 | 2,630 | 2,685 | 109,300 |
| 2002/12/24 | 2,640 | 2,700 | 2,635 | 2,670 | 107,400 |
| 2002/12/20 | 2,580 | 2,640 | 2,565 | 2,640 | 179,800 |
| 2002/12/19 | 2,490 | 2,555 | 2,475 | 2,540 | 141,000 |
| 2002/12/18 | 2,530 | 2,575 | 2,500 | 2,515 | 190,700 |
| 2002/12/17 | 2,670 | 2,720 | 2,655 | 2,660 | 76,400 |
| 2002/12/16 | 2,550 | 2,645 | 2,535 | 2,600 | 82,400 |
| 2002/12/13 | 2,730 | 2,730 | 2,570 | 2,580 | 220,800 |
| 2002/12/12 | 2,740 | 2,780 | 2,650 | 2,650 | 160,900 |
| 2002/12/11 | 2,840 | 2,855 | 2,770 | 2,780 | 92,000 |
| 2002/12/10 | 2,780 | 2,835 | 2,760 | 2,805 | 120,200 |
| 2002/12/09 | 2,855 | 2,900 | 2,810 | 2,860 | 52,100 |
| 2002/12/06 | 2,855 | 2,940 | 2,830 | 2,860 | 123,500 |
| 2002/12/05 | 2,900 | 2,910 | 2,870 | 2,885 | 114,500 |
| 2002/12/04 | 3,030 | 3,070 | 2,940 | 2,980 | 240,700 |
| 2002/12/03 | 3,060 | 3,200 | 3,030 | 3,180 | 349,000 |
| 2002/12/02 | 2,910 | 3,010 | 2,910 | 2,985 | 111,400 |
| 2002/11/29 | 2,940 | 3,020 | 2,870 | 2,950 | 178,800 |
| 2002/11/28 | 2,850 | 2,945 | 2,825 | 2,925 | 491,200 |
| 2002/11/27 | 2,535 | 2,675 | 2,530 | 2,675 | 135,100 |
| 2002/11/26 | 2,735 | 2,745 | 2,605 | 2,605 | 129,500 |
| 2002/11/25 | 2,650 | 2,720 | 2,610 | 2,695 | 116,300 |
| 2002/11/22 | 2,550 | 2,650 | 2,510 | 2,650 | 295,200 |
| 2002/11/21 | 2,435 | 2,510 | 2,340 | 2,430 | 213,600 |
| 2002/11/20 | 2,260 | 2,410 | 2,250 | 2,335 | 111,500 |
| 2002/11/19 | 2,310 | 2,365 | 2,280 | 2,300 | 154,600 |
| 2002/11/18 | 2,400 | 2,425 | 2,375 | 2,390 | 104,300 |
| 2002/11/15 | 2,495 | 2,495 | 2,380 | 2,450 | 101,100 |
| 2002/11/14 | 2,450 | 2,465 | 2,400 | 2,405 | 114,400 |
| 2002/11/13 | 2,415 | 2,530 | 2,385 | 2,530 | 327,200 |
| 2002/11/12 | 2,270 | 2,340 | 2,270 | 2,310 | 178,000 |
| 2002/11/11 | 2,495 | 2,495 | 2,425 | 2,430 | 103,600 |
| 2002/11/08 | 2,535 | 2,535 | 2,485 | 2,500 | 124,000 |
| 2002/11/07 | 2,585 | 2,620 | 2,515 | 2,530 | 152,100 |
| 2002/11/06 | 2,720 | 2,830 | 2,560 | 2,580 | 415,300 |
| 2002/11/05 | 2,510 | 2,745 | 2,500 | 2,735 | 443,500 |
| 2002/11/01 | 2,465 | 2,480 | 2,380 | 2,390 | 171,300 |
| 2002/10/31 | 2,545 | 2,610 | 2,520 | 2,520 | 160,400 |
| 2002/10/30 | 2,435 | 2,500 | 2,400 | 2,480 | 239,000 |
| 2002/10/29 | 2,380 | 2,425 | 2,370 | 2,395 | 73,300 |
| 2002/10/28 | 2,305 | 2,380 | 2,280 | 2,370 | 80,000 |
| 2002/10/25 | 2,225 | 2,295 | 2,225 | 2,265 | 90,400 |
| 2002/10/24 | 2,330 | 2,375 | 2,245 | 2,265 | 57,500 |
| 2002/10/23 | 2,300 | 2,375 | 2,210 | 2,345 | 106,200 |
| 2002/10/22 | 2,500 | 2,500 | 2,380 | 2,385 | 57,700 |
| 2002/10/21 | 2,520 | 2,520 | 2,460 | 2,460 | 57,100 |
| 2002/10/18 | 2,505 | 2,510 | 2,460 | 2,465 | 73,800 |
| 2002/10/17 | 2,415 | 2,480 | 2,415 | 2,425 | 76,600 |
| 2002/10/16 | 2,505 | 2,590 | 2,400 | 2,410 | 142,900 |
| 2002/10/15 | 2,430 | 2,515 | 2,420 | 2,500 | 105,100 |
| 2002/10/11 | 2,455 | 2,455 | 2,335 | 2,390 | 188,700 |
| 2002/10/10 | 2,200 | 2,300 | 2,060 | 2,295 | 181,900 |
| 2002/10/09 | 2,400 | 2,400 | 2,225 | 2,230 | 114,200 |
| 2002/10/08 | 2,400 | 2,445 | 2,380 | 2,420 | 105,800 |
| 2002/10/07 | 2,540 | 2,540 | 2,415 | 2,430 | 148,800 |
| 2002/10/04 | 2,525 | 2,575 | 2,520 | 2,550 | 112,100 |
| 2002/10/03 | 2,700 | 2,730 | 2,555 | 2,595 | 132,000 |
| 2002/10/02 | 2,815 | 2,865 | 2,715 | 2,730 | 78,500 |
| 2002/10/01 | 2,865 | 2,865 | 2,765 | 2,810 | 81,800 |
| 2002/09/30 | 2,820 | 2,880 | 2,820 | 2,865 | 818,000 |
| 2002/09/27 | 2,860 | 2,900 | 2,855 | 2,880 | 37,300 |
| 2002/09/26 | 2,910 | 2,920 | 2,800 | 2,825 | 81,600 |
| 2002/09/25 | 2,705 | 2,815 | 2,695 | 2,785 | 109,200 |
| 2002/09/24 | 2,850 | 2,850 | 2,740 | 2,775 | 103,500 |
| 2002/09/20 | 2,895 | 2,950 | 2,875 | 2,880 | 82,700 |
| 2002/09/19 | 2,930 | 3,100 | 2,900 | 2,950 | 213,200 |
| 2002/09/18 | 3,000 | 3,000 | 2,880 | 2,900 | 69,900 |
| 2002/09/17 | 2,995 | 3,040 | 2,935 | 3,010 | 55,200 |
| 2002/09/13 | 2,850 | 2,920 | 2,845 | 2,920 | 214,800 |
| 2002/09/12 | 3,020 | 3,040 | 3,000 | 3,020 | 67,800 |
| 2002/09/11 | 3,040 | 3,100 | 3,010 | 3,060 | 64,100 |
| 2002/09/10 | 3,080 | 3,090 | 2,990 | 3,010 | 71,400 |
| 2002/09/09 | 3,000 | 3,070 | 3,000 | 3,040 | 45,200 |
| 2002/09/06 | 2,910 | 2,935 | 2,885 | 2,900 | 105,100 |
| 2002/09/05 | 2,985 | 3,040 | 2,970 | 3,000 | 67,400 |
| 2002/09/04 | 3,000 | 3,040 | 2,950 | 2,970 | 110,300 |
| 2002/09/03 | 3,130 | 3,130 | 3,010 | 3,060 | 76,500 |
| 2002/09/02 | 3,130 | 3,190 | 3,060 | 3,100 | 103,300 |
| 2002/08/30 | 3,190 | 3,200 | 3,100 | 3,200 | 104,100 |
| 2002/08/29 | 3,200 | 3,210 | 3,100 | 3,200 | 132,300 |
| 2002/08/28 | 3,300 | 3,400 | 3,200 | 3,250 | 95,600 |
| 2002/08/27 | 3,490 | 3,490 | 3,350 | 3,350 | 67,900 |
| 2002/08/26 | 3,380 | 3,530 | 3,350 | 3,500 | 81,400 |
| 2002/08/23 | 3,390 | 3,520 | 3,390 | 3,450 | 198,700 |
| 2002/08/22 | 3,200 | 3,320 | 3,150 | 3,300 | 134,100 |
| 2002/08/21 | 3,180 | 3,250 | 3,130 | 3,210 | 132,700 |
| 2002/08/20 | 3,130 | 3,180 | 3,080 | 3,180 | 117,100 |
| 2002/08/19 | 3,110 | 3,120 | 3,040 | 3,070 | 93,900 |
| 2002/08/16 | 3,090 | 3,250 | 3,050 | 3,080 | 63,700 |
| 2002/08/15 | 3,030 | 3,080 | 3,000 | 3,020 | 54,400 |
| 2002/08/14 | 2,990 | 3,020 | 2,960 | 2,990 | 35,600 |
| 2002/08/13 | 2,960 | 3,050 | 2,960 | 2,990 | 48,300 |
| 2002/08/12 | 3,120 | 3,120 | 3,000 | 3,060 | 58,300 |
| 2002/08/09 | 3,160 | 3,180 | 3,070 | 3,180 | 166,900 |
| 2002/08/08 | 3,090 | 3,120 | 2,980 | 3,010 | 98,100 |
| 2002/08/07 | 3,070 | 3,130 | 3,020 | 3,040 | 159,400 |
| 2002/08/06 | 2,990 | 2,990 | 2,895 | 2,935 | 182,300 |
| 2002/08/05 | 3,090 | 3,150 | 3,090 | 3,090 | 114,000 |
| 2002/08/02 | 3,190 | 3,210 | 3,050 | 3,140 | 142,100 |
| 2002/08/01 | 3,310 | 3,330 | 3,230 | 3,260 | 87,000 |
| 2002/07/31 | 3,400 | 3,430 | 3,350 | 3,350 | 64,000 |
| 2002/07/30 | 3,450 | 3,470 | 3,350 | 3,380 | 98,000 |
| 2002/07/29 | 3,260 | 3,350 | 3,160 | 3,270 | 206,700 |
| 2002/07/26 | 3,420 | 3,420 | 3,200 | 3,260 | 195,700 |
| 2002/07/25 | 3,680 | 3,700 | 3,500 | 3,520 | 114,200 |
| 2002/07/24 | 3,600 | 3,600 | 3,480 | 3,480 | 131,600 |
| 2002/07/23 | 3,650 | 3,720 | 3,600 | 3,690 | 153,100 |
| 2002/07/22 | 3,600 | 3,820 | 3,600 | 3,660 | 85,400 |
| 2002/07/19 | 3,750 | 3,770 | 3,670 | 3,690 | 114,300 |
| 2002/07/18 | 3,780 | 3,830 | 3,760 | 3,820 | 107,900 |
| 2002/07/17 | 3,700 | 3,780 | 3,650 | 3,700 | 81,900 |
| 2002/07/16 | 3,830 | 3,870 | 3,750 | 3,750 | 110,500 |
| 2002/07/15 | 3,890 | 3,890 | 3,830 | 3,850 | 43,100 |
| 2002/07/12 | 3,870 | 3,940 | 3,870 | 3,870 | 94,500 |
| 2002/07/11 | 3,910 | 3,910 | 3,840 | 3,840 | 129,400 |
| 2002/07/10 | 4,040 | 4,080 | 4,010 | 4,020 | 82,900 |
| 2002/07/09 | 4,060 | 4,140 | 4,030 | 4,140 | 53,300 |
| 2002/07/08 | 4,170 | 4,200 | 4,050 | 4,050 | 108,000 |
| 2002/07/05 | 3,980 | 4,080 | 3,980 | 4,020 | 99,500 |
| 2002/07/04 | 4,060 | 4,060 | 3,980 | 4,020 | 70,300 |
| 2002/07/03 | 3,880 | 4,020 | 3,870 | 4,010 | 98,600 |
| 2002/07/02 | 3,920 | 3,960 | 3,850 | 3,950 | 122,900 |
| 2002/07/01 | 4,070 | 4,140 | 4,000 | 4,050 | 48,700 |
| 2002/06/28 | 4,110 | 4,140 | 4,070 | 4,070 | 79,500 |
| 2002/06/27 | 4,000 | 4,070 | 3,910 | 3,910 | 110,700 |
| 2002/06/26 | 4,010 | 4,080 | 3,880 | 3,900 | 83,500 |
| 2002/06/25 | 4,190 | 4,200 | 4,100 | 4,110 | 64,600 |
| 2002/06/24 | 3,820 | 4,120 | 3,800 | 4,090 | 118,200 |
| 2002/06/21 | 4,090 | 4,120 | 4,020 | 4,020 | 71,200 |
| 2002/06/20 | 4,150 | 4,220 | 4,070 | 4,190 | 101,100 |
| 2002/06/19 | 4,410 | 4,420 | 4,190 | 4,200 | 79,800 |
| 2002/06/18 | 4,450 | 4,480 | 4,410 | 4,430 | 73,500 |
| 2002/06/17 | 4,360 | 4,370 | 4,220 | 4,300 | 72,300 |
| 2002/06/14 | 4,430 | 4,440 | 4,350 | 4,380 | 159,300 |
| 2002/06/13 | 4,500 | 4,570 | 4,390 | 4,390 | 149,600 |
| 2002/06/12 | 4,590 | 4,600 | 4,480 | 4,530 | 123,200 |
| 2002/06/11 | 4,690 | 4,700 | 4,590 | 4,680 | 120,300 |
| 2002/06/10 | 4,600 | 4,620 | 4,500 | 4,550 | 114,000 |
| 2002/06/07 | 4,500 | 4,600 | 4,480 | 4,580 | 107,000 |
| 2002/06/06 | 4,680 | 4,760 | 4,620 | 4,640 | 95,900 |
| 2002/06/05 | 4,700 | 4,750 | 4,630 | 4,630 | 84,300 |
| 2002/06/04 | 4,690 | 4,730 | 4,600 | 4,610 | 148,500 |
| 2002/06/03 | 4,770 | 4,880 | 4,660 | 4,690 | 151,800 |
| 2002/05/31 | 4,890 | 4,970 | 4,730 | 4,730 | 137,700 |
| 2002/05/30 | 4,760 | 4,850 | 4,750 | 4,810 | 105,900 |
| 2002/05/29 | 4,790 | 4,850 | 4,760 | 4,760 | 79,600 |
| 2002/05/28 | 4,800 | 4,840 | 4,770 | 4,780 | 80,700 |
| 2002/05/27 | 4,850 | 4,900 | 4,790 | 4,800 | 129,900 |
| 2002/05/24 | 4,860 | 4,940 | 4,860 | 4,900 | 191,800 |
| 2002/05/23 | 4,940 | 4,940 | 4,850 | 4,850 | 104,600 |
| 2002/05/22 | 4,880 | 4,890 | 4,820 | 4,860 | 67,500 |
| 2002/05/21 | 4,930 | 4,930 | 4,810 | 4,900 | 83,900 |
| 2002/05/20 | 4,990 | 5,000 | 4,890 | 4,890 | 149,500 |
| 2002/05/17 | 5,000 | 5,010 | 4,930 | 4,940 | 222,200 |
| 2002/05/16 | 4,830 | 4,920 | 4,810 | 4,920 | 139,700 |
| 2002/05/15 | 4,770 | 4,800 | 4,730 | 4,730 | 98,900 |
| 2002/05/14 | 4,700 | 4,730 | 4,570 | 4,570 | 83,300 |
| 2002/05/13 | 4,630 | 4,670 | 4,580 | 4,600 | 123,200 |
| 2002/05/10 | 4,710 | 4,850 | 4,710 | 4,780 | 58,200 |
| 2002/05/09 | 4,840 | 4,930 | 4,800 | 4,810 | 138,200 |
| 2002/05/08 | 4,630 | 4,790 | 4,620 | 4,680 | 132,500 |
| 2002/05/07 | 4,850 | 4,850 | 4,620 | 4,620 | 195,300 |
| 2002/05/02 | 5,000 | 5,020 | 4,920 | 4,990 | 56,100 |
| 2002/05/01 | 4,990 | 5,070 | 4,960 | 4,990 | 126,500 |
| 2002/04/30 | 4,920 | 5,000 | 4,830 | 4,850 | 91,200 |
| 2002/04/26 | 5,100 | 5,110 | 4,970 | 5,040 | 94,500 |
| 2002/04/25 | 5,090 | 5,110 | 4,980 | 5,020 | 127,500 |
| 2002/04/24 | 5,140 | 5,180 | 5,050 | 5,130 | 296,800 |
| 2002/04/23 | 5,080 | 5,130 | 4,990 | 5,080 | 278,500 |
| 2002/04/22 | 4,950 | 5,060 | 4,950 | 5,020 | 204,200 |
| 2002/04/19 | 4,900 | 4,950 | 4,820 | 4,950 | 101,900 |
| 2002/04/18 | 4,940 | 4,950 | 4,860 | 4,950 | 96,300 |
| 2002/04/17 | 4,910 | 4,980 | 4,890 | 4,970 | 203,700 |
| 2002/04/16 | 4,660 | 4,860 | 4,660 | 4,860 | 105,700 |
| 2002/04/15 | 4,580 | 4,700 | 4,520 | 4,700 | 75,700 |
| 2002/04/12 | 4,550 | 4,590 | 4,500 | 4,530 | 72,900 |
| 2002/04/11 | 4,650 | 4,670 | 4,570 | 4,590 | 91,900 |
| 2002/04/10 | 4,550 | 4,640 | 4,510 | 4,550 | 119,000 |
| 2002/04/09 | 4,760 | 4,770 | 4,600 | 4,600 | 99,700 |
| 2002/04/08 | 4,700 | 4,820 | 4,630 | 4,710 | 119,600 |
| 2002/04/05 | 4,930 | 4,980 | 4,610 | 4,650 | 307,600 |
| 2002/04/04 | 5,000 | 5,040 | 4,940 | 4,940 | 128,100 |
| 2002/04/03 | 4,920 | 5,040 | 4,890 | 4,980 | 209,200 |
| 2002/04/02 | 4,840 | 5,000 | 4,840 | 4,970 | 131,000 |
| 2002/04/01 | 4,870 | 4,920 | 4,790 | 4,830 | 65,300 |
| 2002/03/29 | 4,960 | 5,010 | 4,700 | 4,920 | 112,500 |
| 2002/03/28 | 4,960 | 4,970 | 4,890 | 4,910 | 198,900 |
| 2002/03/27 | 4,790 | 4,960 | 4,720 | 4,940 | 171,300 |
| 2002/03/26 | 4,690 | 4,880 | 4,690 | 4,750 | 99,000 |
| 2002/03/25 | 4,750 | 4,800 | 4,650 | 4,740 | 135,300 |
| 2002/03/22 | 4,930 | 4,940 | 4,780 | 4,800 | 98,300 |
| 2002/03/20 | 5,150 | 5,160 | 4,920 | 4,950 | 144,600 |
| 2002/03/19 | 4,950 | 5,030 | 4,930 | 5,000 | 118,000 |
| 2002/03/18 | 5,150 | 5,170 | 4,910 | 4,910 | 125,300 |
| 2002/03/15 | 4,970 | 5,050 | 4,900 | 5,000 | 205,600 |
| 2002/03/14 | 4,700 | 4,930 | 4,700 | 4,870 | 151,900 |
| 2002/03/13 | 4,890 | 5,090 | 4,780 | 4,790 | 266,900 |
| 2002/03/12 | 5,080 | 5,140 | 4,960 | 4,990 | 334,600 |
| 2002/03/11 | 5,360 | 5,450 | 5,150 | 5,280 | 428,600 |
| 2002/03/08 | 5,190 | 5,340 | 5,190 | 5,260 | 357,400 |
| 2002/03/07 | 5,290 | 5,360 | 5,190 | 5,290 | 537,300 |
| 2002/03/06 | 5,030 | 5,400 | 4,980 | 5,190 | 776,100 |
| 2002/03/05 | 5,020 | 5,260 | 4,830 | 5,030 | 1,398,500 |
| 2002/03/04 | 4,470 | 4,820 | 4,430 | 4,770 | 1,065,200 |
| 2002/03/01 | 4,320 | 4,370 | 4,270 | 4,320 | 116,500 |
| 2002/02/28 | 4,400 | 4,400 | 4,300 | 4,320 | 235,400 |
| 2002/02/27 | 4,270 | 4,320 | 4,240 | 4,300 | 187,900 |
| 2002/02/26 | 4,350 | 4,360 | 4,200 | 4,240 | 308,100 |
| 2002/02/25 | 4,290 | 4,310 | 4,180 | 4,230 | 241,700 |
| 2002/02/22 | 4,150 | 4,300 | 4,090 | 4,230 | 269,800 |
| 2002/02/21 | 4,140 | 4,270 | 4,110 | 4,250 | 448,100 |
| 2002/02/20 | 4,080 | 4,110 | 4,020 | 4,090 | 195,200 |
| 2002/02/19 | 4,300 | 4,300 | 4,140 | 4,170 | 206,300 |
| 2002/02/18 | 4,230 | 4,290 | 4,170 | 4,270 | 377,500 |
| 2002/02/15 | 4,190 | 4,280 | 4,150 | 4,230 | 806,600 |
| 2002/02/14 | 4,030 | 4,200 | 4,020 | 4,090 | 536,100 |
| 2002/02/13 | 4,020 | 4,030 | 3,900 | 3,940 | 167,000 |
| 2002/02/12 | 4,000 | 4,070 | 4,000 | 4,030 | 241,400 |
| 2002/02/08 | 3,900 | 3,940 | 3,820 | 3,900 | 270,100 |
| 2002/02/07 | 3,730 | 3,890 | 3,730 | 3,890 | 219,400 |
| 2002/02/06 | 3,760 | 3,820 | 3,700 | 3,760 | 226,800 |
| 2002/02/05 | 3,840 | 3,920 | 3,680 | 3,710 | 320,800 |
| 2002/02/04 | 3,780 | 3,800 | 3,650 | 3,740 | 302,900 |
| 2002/02/01 | 4,200 | 4,230 | 3,930 | 3,930 | 291,200 |
| 2002/01/31 | 4,310 | 4,330 | 4,160 | 4,190 | 250,300 |
| 2002/01/30 | 4,280 | 4,350 | 4,230 | 4,310 | 170,500 |
| 2002/01/29 | 4,400 | 4,400 | 4,350 | 4,360 | 95,300 |
| 2002/01/28 | 4,420 | 4,500 | 4,390 | 4,390 | 83,400 |
| 2002/01/25 | 4,500 | 4,500 | 4,420 | 4,460 | 89,900 |
| 2002/01/24 | 4,540 | 4,620 | 4,410 | 4,470 | 135,600 |
| 2002/01/23 | 4,410 | 4,530 | 4,370 | 4,490 | 161,200 |
| 2002/01/22 | 4,630 | 4,660 | 4,520 | 4,530 | 95,200 |
| 2002/01/21 | 4,560 | 4,640 | 4,520 | 4,600 | 86,700 |
| 2002/01/18 | 4,560 | 4,680 | 4,550 | 4,650 | 187,900 |
| 2002/01/17 | 4,320 | 4,540 | 4,310 | 4,520 | 268,200 |
| 2002/01/16 | 4,440 | 4,440 | 4,260 | 4,420 | 236,400 |
| 2002/01/15 | 4,700 | 4,750 | 4,540 | 4,560 | 210,800 |
| 2002/01/11 | 4,970 | 4,980 | 4,870 | 4,900 | 85,500 |
| 2002/01/10 | 4,950 | 5,030 | 4,840 | 4,930 | 156,000 |
| 2002/01/09 | 4,900 | 4,980 | 4,840 | 4,940 | 91,400 |
| 2002/01/08 | 4,800 | 4,870 | 4,730 | 4,800 | 97,600 |
| 2002/01/07 | 4,900 | 4,970 | 4,750 | 4,900 | 155,300 |
| 2002/01/04 | 4,650 | 4,940 | 4,650 | 4,840 | 223,800 |