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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,430 | 3,430 | 3,420 | 3,420 | 45,200 |
| 2004/12/29 | 3,400 | 3,420 | 3,380 | 3,420 | 114,800 |
| 2004/12/28 | 3,350 | 3,370 | 3,340 | 3,370 | 70,200 |
| 2004/12/27 | 3,340 | 3,360 | 3,310 | 3,340 | 79,200 |
| 2004/12/24 | 3,360 | 3,370 | 3,350 | 3,360 | 116,600 |
| 2004/12/22 | 3,350 | 3,400 | 3,310 | 3,340 | 200,700 |
| 2004/12/21 | 3,280 | 3,320 | 3,270 | 3,320 | 208,900 |
| 2004/12/20 | 3,230 | 3,270 | 3,220 | 3,250 | 193,200 |
| 2004/12/17 | 3,140 | 3,220 | 3,140 | 3,190 | 119,400 |
| 2004/12/16 | 3,160 | 3,160 | 3,130 | 3,160 | 46,500 |
| 2004/12/15 | 3,180 | 3,210 | 3,160 | 3,180 | 108,000 |
| 2004/12/14 | 3,130 | 3,190 | 3,110 | 3,190 | 112,700 |
| 2004/12/13 | 3,150 | 3,150 | 3,100 | 3,120 | 78,100 |
| 2004/12/10 | 3,170 | 3,210 | 3,140 | 3,160 | 151,400 |
| 2004/12/09 | 3,230 | 3,240 | 3,120 | 3,130 | 165,500 |
| 2004/12/08 | 3,210 | 3,250 | 3,210 | 3,230 | 95,600 |
| 2004/12/07 | 3,260 | 3,270 | 3,200 | 3,210 | 122,000 |
| 2004/12/06 | 3,260 | 3,280 | 3,240 | 3,250 | 115,700 |
| 2004/12/03 | 3,210 | 3,280 | 3,200 | 3,270 | 244,800 |
| 2004/12/02 | 3,130 | 3,170 | 3,120 | 3,170 | 121,800 |
| 2004/12/01 | 3,110 | 3,130 | 3,070 | 3,080 | 143,700 |
| 2004/11/30 | 3,160 | 3,160 | 3,130 | 3,160 | 80,500 |
| 2004/11/29 | 3,130 | 3,160 | 3,130 | 3,150 | 48,100 |
| 2004/11/26 | 3,130 | 3,150 | 3,110 | 3,120 | 145,300 |
| 2004/11/25 | 3,180 | 3,180 | 3,120 | 3,150 | 199,900 |
| 2004/11/24 | 3,230 | 3,240 | 3,170 | 3,180 | 272,200 |
| 2004/11/22 | 3,230 | 3,270 | 3,180 | 3,270 | 289,900 |
| 2004/11/19 | 3,200 | 3,250 | 3,190 | 3,250 | 179,200 |
| 2004/11/18 | 3,180 | 3,220 | 3,160 | 3,210 | 156,700 |
| 2004/11/17 | 3,230 | 3,240 | 3,180 | 3,180 | 129,100 |
| 2004/11/16 | 3,240 | 3,250 | 3,210 | 3,210 | 93,300 |
| 2004/11/15 | 3,170 | 3,270 | 3,160 | 3,260 | 232,500 |
| 2004/11/12 | 3,230 | 3,240 | 3,140 | 3,160 | 416,000 |
| 2004/11/11 | 3,240 | 3,260 | 3,200 | 3,240 | 109,000 |
| 2004/11/10 | 3,260 | 3,270 | 3,230 | 3,240 | 86,200 |
| 2004/11/09 | 3,250 | 3,280 | 3,220 | 3,250 | 96,700 |
| 2004/11/08 | 3,280 | 3,290 | 3,270 | 3,270 | 43,800 |
| 2004/11/05 | 3,290 | 3,310 | 3,260 | 3,300 | 89,200 |
| 2004/11/04 | 3,300 | 3,300 | 3,260 | 3,280 | 100,600 |
| 2004/11/02 | 3,250 | 3,280 | 3,230 | 3,280 | 56,800 |
| 2004/11/01 | 3,290 | 3,290 | 3,220 | 3,250 | 69,600 |
| 2004/10/29 | 3,300 | 3,310 | 3,240 | 3,290 | 92,800 |
| 2004/10/28 | 3,330 | 3,340 | 3,280 | 3,330 | 132,700 |
| 2004/10/27 | 3,240 | 3,330 | 3,210 | 3,300 | 278,500 |
| 2004/10/26 | 3,150 | 3,280 | 3,150 | 3,250 | 295,200 |
| 2004/10/25 | 3,170 | 3,190 | 3,130 | 3,190 | 133,600 |
| 2004/10/22 | 3,190 | 3,250 | 3,190 | 3,240 | 175,000 |
| 2004/10/21 | 3,200 | 3,210 | 3,110 | 3,140 | 120,700 |
| 2004/10/20 | 3,160 | 3,230 | 3,160 | 3,190 | 238,900 |
| 2004/10/19 | 3,170 | 3,200 | 3,150 | 3,200 | 144,800 |
| 2004/10/18 | 3,120 | 3,150 | 3,100 | 3,150 | 62,200 |
| 2004/10/15 | 3,090 | 3,110 | 3,070 | 3,090 | 92,600 |
| 2004/10/14 | 3,150 | 3,160 | 3,100 | 3,140 | 82,000 |
| 2004/10/13 | 3,190 | 3,230 | 3,160 | 3,180 | 60,900 |
| 2004/10/12 | 3,210 | 3,230 | 3,150 | 3,160 | 65,300 |
| 2004/10/08 | 3,200 | 3,250 | 3,190 | 3,210 | 101,700 |
| 2004/10/07 | 3,300 | 3,300 | 3,240 | 3,250 | 70,900 |
| 2004/10/06 | 3,220 | 3,310 | 3,200 | 3,300 | 132,300 |
| 2004/10/05 | 3,240 | 3,240 | 3,200 | 3,230 | 60,200 |
| 2004/10/04 | 3,210 | 3,300 | 3,170 | 3,250 | 269,800 |
| 2004/10/01 | 3,100 | 3,140 | 3,090 | 3,110 | 97,500 |
| 2004/09/30 | 3,070 | 3,120 | 3,040 | 3,100 | 193,900 |
| 2004/09/29 | 3,060 | 3,070 | 3,010 | 3,070 | 126,600 |
| 2004/09/28 | 3,060 | 3,060 | 3,010 | 3,020 | 108,400 |
| 2004/09/27 | 3,050 | 3,060 | 3,010 | 3,060 | 82,600 |
| 2004/09/24 | 3,050 | 3,080 | 3,030 | 3,040 | 114,700 |
| 2004/09/22 | 3,120 | 3,130 | 3,040 | 3,050 | 144,500 |
| 2004/09/21 | 3,140 | 3,150 | 3,100 | 3,120 | 156,500 |
| 2004/09/17 | 3,170 | 3,180 | 3,100 | 3,110 | 115,300 |
| 2004/09/16 | 3,190 | 3,220 | 3,160 | 3,180 | 80,700 |
| 2004/09/15 | 3,260 | 3,260 | 3,190 | 3,190 | 85,700 |
| 2004/09/14 | 3,300 | 3,310 | 3,250 | 3,280 | 217,900 |
| 2004/09/13 | 3,170 | 3,230 | 3,160 | 3,210 | 165,700 |
| 2004/09/10 | 3,180 | 3,190 | 3,110 | 3,120 | 177,000 |
| 2004/09/09 | 3,170 | 3,200 | 3,170 | 3,170 | 56,200 |
| 2004/09/08 | 3,190 | 3,200 | 3,170 | 3,170 | 60,600 |
| 2004/09/07 | 3,190 | 3,200 | 3,170 | 3,190 | 52,900 |
| 2004/09/06 | 3,160 | 3,210 | 3,130 | 3,200 | 91,100 |
| 2004/09/03 | 3,190 | 3,210 | 3,160 | 3,170 | 121,000 |
| 2004/09/02 | 3,200 | 3,220 | 3,190 | 3,200 | 81,400 |
| 2004/09/01 | 3,210 | 3,220 | 3,180 | 3,190 | 115,200 |
| 2004/08/31 | 3,250 | 3,260 | 3,210 | 3,230 | 80,400 |
| 2004/08/30 | 3,230 | 3,270 | 3,220 | 3,230 | 79,200 |
| 2004/08/27 | 3,230 | 3,250 | 3,200 | 3,250 | 92,300 |
| 2004/08/26 | 3,210 | 3,230 | 3,180 | 3,200 | 116,600 |
| 2004/08/25 | 3,170 | 3,210 | 3,150 | 3,190 | 249,100 |
| 2004/08/24 | 3,200 | 3,230 | 3,170 | 3,200 | 148,500 |
| 2004/08/23 | 3,240 | 3,260 | 3,190 | 3,200 | 135,500 |
| 2004/08/20 | 3,190 | 3,220 | 3,160 | 3,200 | 124,700 |
| 2004/08/19 | 3,190 | 3,240 | 3,160 | 3,220 | 120,600 |
| 2004/08/18 | 3,150 | 3,160 | 3,100 | 3,160 | 54,700 |
| 2004/08/17 | 3,150 | 3,160 | 3,080 | 3,100 | 102,700 |
| 2004/08/16 | 3,140 | 3,140 | 3,050 | 3,100 | 108,700 |
| 2004/08/13 | 3,180 | 3,200 | 3,150 | 3,160 | 166,900 |
| 2004/08/12 | 3,270 | 3,270 | 3,220 | 3,240 | 119,700 |
| 2004/08/11 | 3,310 | 3,310 | 3,250 | 3,260 | 134,800 |
| 2004/08/10 | 3,240 | 3,320 | 3,240 | 3,260 | 148,400 |
| 2004/08/09 | 3,210 | 3,270 | 3,200 | 3,260 | 71,700 |
| 2004/08/06 | 3,240 | 3,300 | 3,240 | 3,280 | 141,900 |
| 2004/08/05 | 3,330 | 3,360 | 3,280 | 3,330 | 100,300 |
| 2004/08/04 | 3,330 | 3,330 | 3,250 | 3,320 | 82,700 |
| 2004/08/03 | 3,440 | 3,440 | 3,330 | 3,350 | 87,900 |
| 2004/08/02 | 3,390 | 3,450 | 3,350 | 3,450 | 206,800 |
| 2004/07/30 | 3,310 | 3,360 | 3,310 | 3,340 | 65,400 |
| 2004/07/29 | 3,340 | 3,340 | 3,240 | 3,260 | 133,200 |
| 2004/07/28 | 3,340 | 3,400 | 3,320 | 3,380 | 193,900 |
| 2004/07/27 | 3,290 | 3,320 | 3,250 | 3,250 | 142,600 |
| 2004/07/26 | 3,330 | 3,380 | 3,300 | 3,300 | 192,700 |
| 2004/07/23 | 3,370 | 3,370 | 3,330 | 3,330 | 118,100 |
| 2004/07/22 | 3,350 | 3,400 | 3,350 | 3,370 | 101,500 |
| 2004/07/21 | 3,440 | 3,490 | 3,420 | 3,480 | 53,400 |
| 2004/07/20 | 3,420 | 3,430 | 3,350 | 3,400 | 124,400 |
| 2004/07/16 | 3,400 | 3,560 | 3,360 | 3,520 | 203,700 |
| 2004/07/15 | 3,470 | 3,510 | 3,240 | 3,360 | 321,500 |
| 2004/07/14 | 3,560 | 3,590 | 3,470 | 3,500 | 105,500 |
| 2004/07/13 | 3,630 | 3,640 | 3,580 | 3,610 | 92,400 |
| 2004/07/12 | 3,640 | 3,680 | 3,620 | 3,630 | 89,300 |
| 2004/07/09 | 3,550 | 3,620 | 3,550 | 3,600 | 124,100 |
| 2004/07/08 | 3,580 | 3,580 | 3,530 | 3,540 | 79,000 |
| 2004/07/07 | 3,630 | 3,630 | 3,530 | 3,570 | 92,800 |
| 2004/07/06 | 3,680 | 3,700 | 3,630 | 3,630 | 51,500 |
| 2004/07/05 | 3,700 | 3,700 | 3,630 | 3,630 | 74,300 |
| 2004/07/02 | 3,650 | 3,730 | 3,650 | 3,710 | 83,400 |
| 2004/07/01 | 3,770 | 3,780 | 3,710 | 3,720 | 99,500 |
| 2004/06/30 | 3,720 | 3,750 | 3,680 | 3,750 | 118,200 |
| 2004/06/29 | 3,700 | 3,730 | 3,670 | 3,690 | 160,000 |
| 2004/06/28 | 3,700 | 3,750 | 3,680 | 3,750 | 171,700 |
| 2004/06/25 | 3,660 | 3,680 | 3,610 | 3,660 | 131,100 |
| 2004/06/24 | 3,550 | 3,650 | 3,540 | 3,650 | 247,800 |
| 2004/06/23 | 3,590 | 3,600 | 3,530 | 3,540 | 106,900 |
| 2004/06/22 | 3,640 | 3,640 | 3,560 | 3,570 | 74,400 |
| 2004/06/21 | 3,680 | 3,700 | 3,610 | 3,630 | 118,000 |
| 2004/06/18 | 3,690 | 3,710 | 3,620 | 3,630 | 183,800 |
| 2004/06/17 | 3,650 | 3,690 | 3,620 | 3,680 | 177,500 |
| 2004/06/16 | 3,690 | 3,690 | 3,620 | 3,650 | 163,200 |
| 2004/06/15 | 3,560 | 3,620 | 3,550 | 3,590 | 155,500 |
| 2004/06/14 | 3,610 | 3,630 | 3,540 | 3,560 | 186,100 |
| 2004/06/11 | 3,680 | 3,710 | 3,620 | 3,640 | 218,400 |
| 2004/06/10 | 3,740 | 3,740 | 3,680 | 3,730 | 253,200 |
| 2004/06/09 | 3,750 | 3,760 | 3,720 | 3,740 | 105,500 |
| 2004/06/08 | 3,740 | 3,800 | 3,720 | 3,790 | 247,100 |
| 2004/06/07 | 3,660 | 3,720 | 3,650 | 3,720 | 108,000 |
| 2004/06/04 | 3,600 | 3,630 | 3,560 | 3,620 | 157,500 |
| 2004/06/03 | 3,680 | 3,710 | 3,600 | 3,600 | 132,500 |
| 2004/06/02 | 3,700 | 3,710 | 3,670 | 3,670 | 103,900 |
| 2004/06/01 | 3,700 | 3,730 | 3,660 | 3,710 | 141,800 |
| 2004/05/31 | 3,730 | 3,730 | 3,630 | 3,700 | 152,500 |
| 2004/05/28 | 3,650 | 3,730 | 3,650 | 3,730 | 281,400 |
| 2004/05/27 | 3,560 | 3,650 | 3,540 | 3,620 | 263,100 |
| 2004/05/26 | 3,580 | 3,580 | 3,500 | 3,540 | 120,600 |
| 2004/05/25 | 3,540 | 3,560 | 3,500 | 3,530 | 154,200 |
| 2004/05/24 | 3,470 | 3,560 | 3,470 | 3,530 | 215,100 |
| 2004/05/21 | 3,440 | 3,470 | 3,400 | 3,450 | 142,100 |
| 2004/05/20 | 3,460 | 3,480 | 3,360 | 3,400 | 187,300 |
| 2004/05/19 | 3,500 | 3,520 | 3,410 | 3,460 | 371,200 |
| 2004/05/18 | 3,160 | 3,430 | 3,150 | 3,380 | 370,900 |
| 2004/05/17 | 3,170 | 3,240 | 3,120 | 3,150 | 198,000 |
| 2004/05/14 | 3,250 | 3,270 | 3,130 | 3,150 | 263,500 |
| 2004/05/13 | 3,280 | 3,320 | 3,250 | 3,250 | 121,400 |
| 2004/05/12 | 3,410 | 3,450 | 3,330 | 3,330 | 185,400 |
| 2004/05/11 | 3,270 | 3,360 | 3,240 | 3,310 | 244,100 |
| 2004/05/10 | 3,460 | 3,540 | 3,220 | 3,230 | 295,000 |
| 2004/05/07 | 3,490 | 3,540 | 3,430 | 3,500 | 184,000 |
| 2004/05/06 | 3,660 | 3,680 | 3,540 | 3,540 | 106,300 |
| 2004/04/30 | 3,600 | 3,650 | 3,590 | 3,620 | 162,700 |
| 2004/04/28 | 3,750 | 3,780 | 3,690 | 3,700 | 109,500 |
| 2004/04/27 | 3,820 | 3,820 | 3,740 | 3,760 | 127,100 |
| 2004/04/26 | 3,800 | 3,870 | 3,780 | 3,840 | 370,000 |
| 2004/04/23 | 3,700 | 3,810 | 3,670 | 3,790 | 430,000 |
| 2004/04/22 | 3,690 | 3,740 | 3,680 | 3,680 | 315,100 |
| 2004/04/21 | 3,610 | 3,680 | 3,590 | 3,650 | 299,400 |
| 2004/04/20 | 3,600 | 3,640 | 3,550 | 3,620 | 269,900 |
| 2004/04/19 | 3,630 | 3,640 | 3,540 | 3,560 | 153,500 |
| 2004/04/16 | 3,570 | 3,640 | 3,550 | 3,630 | 311,700 |
| 2004/04/15 | 3,650 | 3,680 | 3,530 | 3,550 | 280,100 |
| 2004/04/14 | 3,540 | 3,590 | 3,520 | 3,590 | 166,100 |
| 2004/04/13 | 3,590 | 3,600 | 3,550 | 3,560 | 126,300 |
| 2004/04/12 | 3,490 | 3,570 | 3,480 | 3,540 | 128,300 |
| 2004/04/09 | 3,460 | 3,520 | 3,440 | 3,440 | 204,200 |
| 2004/04/08 | 3,560 | 3,580 | 3,500 | 3,560 | 144,300 |
| 2004/04/07 | 3,640 | 3,640 | 3,580 | 3,610 | 122,200 |
| 2004/04/06 | 3,640 | 3,650 | 3,590 | 3,650 | 240,600 |
| 2004/04/05 | 3,590 | 3,620 | 3,570 | 3,590 | 244,500 |
| 2004/04/02 | 3,450 | 3,540 | 3,450 | 3,540 | 205,600 |
| 2004/04/01 | 3,530 | 3,540 | 3,410 | 3,450 | 110,800 |
| 2004/03/31 | 3,550 | 3,570 | 3,470 | 3,520 | 111,300 |
| 2004/03/30 | 3,590 | 3,600 | 3,520 | 3,550 | 133,100 |
| 2004/03/29 | 3,500 | 3,600 | 3,460 | 3,570 | 354,400 |
| 2004/03/26 | 3,490 | 3,520 | 3,420 | 3,520 | 217,500 |
| 2004/03/25 | 3,390 | 3,400 | 3,350 | 3,400 | 130,700 |
| 2004/03/24 | 3,310 | 3,360 | 3,310 | 3,330 | 152,200 |
| 2004/03/23 | 3,270 | 3,330 | 3,260 | 3,300 | 115,600 |
| 2004/03/22 | 3,330 | 3,330 | 3,290 | 3,300 | 117,000 |
| 2004/03/19 | 3,300 | 3,330 | 3,270 | 3,330 | 128,700 |
| 2004/03/18 | 3,390 | 3,390 | 3,300 | 3,310 | 221,700 |
| 2004/03/17 | 3,350 | 3,400 | 3,330 | 3,370 | 133,900 |
| 2004/03/16 | 3,310 | 3,360 | 3,290 | 3,360 | 147,700 |
| 2004/03/15 | 3,390 | 3,390 | 3,330 | 3,350 | 164,200 |
| 2004/03/12 | 3,220 | 3,300 | 3,220 | 3,290 | 167,400 |
| 2004/03/11 | 3,220 | 3,290 | 3,210 | 3,290 | 196,400 |
| 2004/03/10 | 3,300 | 3,330 | 3,260 | 3,310 | 425,700 |
| 2004/03/09 | 3,240 | 3,240 | 3,200 | 3,230 | 100,400 |
| 2004/03/08 | 3,270 | 3,310 | 3,230 | 3,250 | 109,100 |
| 2004/03/05 | 3,280 | 3,300 | 3,190 | 3,250 | 185,200 |
| 2004/03/04 | 3,260 | 3,320 | 3,240 | 3,280 | 221,100 |
| 2004/03/03 | 3,300 | 3,330 | 3,260 | 3,280 | 265,500 |
| 2004/03/02 | 3,270 | 3,280 | 3,220 | 3,280 | 257,300 |
| 2004/03/01 | 3,140 | 3,200 | 3,130 | 3,180 | 296,200 |
| 2004/02/27 | 3,070 | 3,140 | 3,060 | 3,120 | 156,800 |
| 2004/02/26 | 3,120 | 3,130 | 3,050 | 3,090 | 110,600 |
| 2004/02/25 | 3,070 | 3,100 | 3,060 | 3,070 | 145,400 |
| 2004/02/24 | 3,110 | 3,120 | 3,040 | 3,060 | 165,700 |
| 2004/02/23 | 3,140 | 3,180 | 3,130 | 3,150 | 94,000 |
| 2004/02/20 | 3,180 | 3,180 | 3,120 | 3,140 | 68,800 |
| 2004/02/19 | 3,240 | 3,240 | 3,170 | 3,200 | 78,700 |
| 2004/02/18 | 3,230 | 3,230 | 3,130 | 3,150 | 110,200 |
| 2004/02/17 | 3,090 | 3,220 | 3,090 | 3,200 | 167,000 |
| 2004/02/16 | 3,110 | 3,110 | 3,070 | 3,080 | 113,900 |
| 2004/02/13 | 3,060 | 3,100 | 3,050 | 3,080 | 170,600 |
| 2004/02/12 | 3,080 | 3,120 | 3,070 | 3,070 | 73,300 |
| 2004/02/10 | 3,120 | 3,160 | 3,050 | 3,070 | 81,600 |
| 2004/02/09 | 3,140 | 3,210 | 3,110 | 3,140 | 171,600 |
| 2004/02/06 | 3,130 | 3,130 | 3,010 | 3,040 | 292,400 |
| 2004/02/05 | 3,080 | 3,170 | 3,080 | 3,100 | 91,300 |
| 2004/02/04 | 3,200 | 3,200 | 3,100 | 3,100 | 122,800 |
| 2004/02/03 | 3,250 | 3,250 | 3,180 | 3,220 | 163,700 |
| 2004/02/02 | 3,250 | 3,310 | 3,230 | 3,270 | 128,600 |
| 2004/01/30 | 3,330 | 3,340 | 3,290 | 3,300 | 72,500 |
| 2004/01/29 | 3,300 | 3,330 | 3,220 | 3,280 | 226,300 |
| 2004/01/28 | 3,400 | 3,420 | 3,320 | 3,340 | 156,000 |
| 2004/01/27 | 3,490 | 3,530 | 3,480 | 3,480 | 122,400 |
| 2004/01/26 | 3,510 | 3,520 | 3,450 | 3,470 | 104,900 |
| 2004/01/23 | 3,470 | 3,520 | 3,460 | 3,510 | 157,400 |
| 2004/01/22 | 3,490 | 3,540 | 3,490 | 3,520 | 128,100 |
| 2004/01/21 | 3,470 | 3,550 | 3,470 | 3,510 | 163,800 |
| 2004/01/20 | 3,460 | 3,540 | 3,440 | 3,470 | 162,000 |
| 2004/01/19 | 3,470 | 3,470 | 3,430 | 3,440 | 83,300 |
| 2004/01/16 | 3,400 | 3,450 | 3,390 | 3,400 | 112,200 |
| 2004/01/15 | 3,460 | 3,460 | 3,360 | 3,390 | 112,100 |
| 2004/01/14 | 3,380 | 3,430 | 3,350 | 3,410 | 111,300 |
| 2004/01/13 | 3,450 | 3,480 | 3,380 | 3,390 | 135,200 |
| 2004/01/09 | 3,420 | 3,530 | 3,410 | 3,500 | 303,500 |
| 2004/01/08 | 3,330 | 3,410 | 3,320 | 3,380 | 158,000 |
| 2004/01/07 | 3,350 | 3,360 | 3,320 | 3,340 | 50,300 |
| 2004/01/06 | 3,410 | 3,420 | 3,360 | 3,360 | 91,700 |
| 2004/01/05 | 3,390 | 3,400 | 3,330 | 3,360 | 38,300 |