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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,950 | 7,040 | 6,850 | 6,880 | 169,300 |
| 2005/12/29 | 6,930 | 6,940 | 6,850 | 6,880 | 136,100 |
| 2005/12/28 | 6,680 | 6,880 | 6,680 | 6,870 | 106,100 |
| 2005/12/27 | 6,620 | 6,750 | 6,620 | 6,680 | 117,100 |
| 2005/12/26 | 6,810 | 6,850 | 6,690 | 6,700 | 243,200 |
| 2005/12/22 | 6,780 | 6,790 | 6,680 | 6,790 | 327,100 |
| 2005/12/21 | 6,630 | 6,720 | 6,550 | 6,580 | 382,100 |
| 2005/12/20 | 6,280 | 6,450 | 6,260 | 6,430 | 273,500 |
| 2005/12/19 | 6,390 | 6,400 | 6,190 | 6,380 | 206,200 |
| 2005/12/16 | 6,320 | 6,430 | 6,270 | 6,380 | 170,000 |
| 2005/12/15 | 6,350 | 6,480 | 6,330 | 6,360 | 230,600 |
| 2005/12/14 | 6,680 | 6,730 | 6,540 | 6,580 | 330,500 |
| 2005/12/13 | 6,600 | 6,720 | 6,600 | 6,640 | 241,500 |
| 2005/12/12 | 6,660 | 6,850 | 6,630 | 6,690 | 288,300 |
| 2005/12/09 | 6,500 | 6,670 | 6,370 | 6,620 | 404,800 |
| 2005/12/08 | 6,600 | 6,600 | 6,380 | 6,530 | 344,700 |
| 2005/12/07 | 6,550 | 6,580 | 6,380 | 6,530 | 525,500 |
| 2005/12/06 | 6,760 | 6,790 | 6,550 | 6,580 | 404,400 |
| 2005/12/05 | 6,910 | 6,950 | 6,830 | 6,910 | 297,800 |
| 2005/12/02 | 6,820 | 6,980 | 6,820 | 6,980 | 582,100 |
| 2005/12/01 | 6,450 | 6,590 | 6,360 | 6,560 | 365,200 |
| 2005/11/30 | 6,570 | 6,590 | 6,500 | 6,500 | 281,800 |
| 2005/11/29 | 6,450 | 6,650 | 6,430 | 6,560 | 689,600 |
| 2005/11/28 | 6,280 | 6,660 | 6,240 | 6,460 | 1,109,900 |
| 2005/11/25 | 5,980 | 6,150 | 5,870 | 6,030 | 844,000 |
| 2005/11/24 | 5,980 | 6,400 | 5,960 | 6,280 | 1,254,500 |
| 2005/11/22 | 5,730 | 5,850 | 5,680 | 5,760 | 373,800 |
| 2005/11/21 | 5,660 | 5,750 | 5,610 | 5,690 | 518,500 |
| 2005/11/18 | 5,500 | 5,680 | 5,500 | 5,580 | 409,400 |
| 2005/11/17 | 5,260 | 5,440 | 5,250 | 5,390 | 279,900 |
| 2005/11/16 | 5,500 | 5,500 | 5,380 | 5,460 | 174,800 |
| 2005/11/15 | 5,500 | 5,600 | 5,460 | 5,510 | 251,500 |
| 2005/11/14 | 5,500 | 5,580 | 5,480 | 5,520 | 170,500 |
| 2005/11/11 | 5,600 | 5,600 | 5,450 | 5,530 | 183,300 |
| 2005/11/10 | 5,570 | 5,600 | 5,490 | 5,530 | 240,800 |
| 2005/11/09 | 5,310 | 5,530 | 5,310 | 5,470 | 366,000 |
| 2005/11/08 | 5,360 | 5,380 | 5,300 | 5,310 | 99,200 |
| 2005/11/07 | 5,400 | 5,420 | 5,320 | 5,380 | 123,500 |
| 2005/11/04 | 5,280 | 5,400 | 5,250 | 5,370 | 229,900 |
| 2005/11/02 | 5,130 | 5,220 | 5,110 | 5,190 | 245,200 |
| 2005/11/01 | 5,280 | 5,330 | 5,200 | 5,230 | 200,800 |
| 2005/10/31 | 5,330 | 5,360 | 5,260 | 5,310 | 131,800 |
| 2005/10/28 | 5,330 | 5,330 | 5,220 | 5,250 | 118,600 |
| 2005/10/27 | 5,300 | 5,370 | 5,240 | 5,360 | 170,000 |
| 2005/10/26 | 5,300 | 5,340 | 5,210 | 5,290 | 156,800 |
| 2005/10/25 | 5,300 | 5,370 | 5,250 | 5,270 | 168,100 |
| 2005/10/24 | 5,210 | 5,300 | 5,200 | 5,280 | 240,400 |
| 2005/10/21 | 5,050 | 5,200 | 5,020 | 5,190 | 149,300 |
| 2005/10/20 | 5,100 | 5,210 | 5,060 | 5,100 | 157,300 |
| 2005/10/19 | 5,050 | 5,080 | 4,980 | 5,000 | 203,400 |
| 2005/10/18 | 5,110 | 5,150 | 5,080 | 5,100 | 108,000 |
| 2005/10/17 | 5,180 | 5,250 | 5,150 | 5,160 | 73,900 |
| 2005/10/14 | 5,240 | 5,260 | 5,160 | 5,170 | 78,300 |
| 2005/10/13 | 5,180 | 5,240 | 5,150 | 5,200 | 110,700 |
| 2005/10/12 | 5,260 | 5,330 | 5,200 | 5,200 | 142,100 |
| 2005/10/11 | 5,170 | 5,240 | 5,110 | 5,240 | 152,600 |
| 2005/10/07 | 5,250 | 5,280 | 5,090 | 5,160 | 262,500 |
| 2005/10/06 | 5,410 | 5,450 | 5,300 | 5,320 | 175,000 |
| 2005/10/05 | 5,530 | 5,690 | 5,470 | 5,580 | 554,300 |
| 2005/10/04 | 5,330 | 5,540 | 5,320 | 5,510 | 581,200 |
| 2005/10/03 | 5,130 | 5,320 | 5,120 | 5,320 | 281,800 |
| 2005/09/30 | 5,090 | 5,150 | 5,020 | 5,130 | 171,500 |
| 2005/09/29 | 5,100 | 5,120 | 5,040 | 5,100 | 120,000 |
| 2005/09/28 | 5,060 | 5,110 | 4,990 | 5,090 | 120,300 |
| 2005/09/27 | 5,110 | 5,180 | 5,010 | 5,060 | 287,300 |
| 2005/09/26 | 5,030 | 5,050 | 4,970 | 5,030 | 141,800 |
| 2005/09/22 | 5,010 | 5,040 | 4,880 | 4,930 | 200,900 |
| 2005/09/21 | 4,980 | 5,090 | 4,940 | 5,060 | 277,600 |
| 2005/09/20 | 4,950 | 4,960 | 4,880 | 4,930 | 150,400 |
| 2005/09/16 | 4,850 | 4,950 | 4,830 | 4,950 | 261,700 |
| 2005/09/15 | 4,830 | 4,860 | 4,810 | 4,830 | 99,500 |
| 2005/09/14 | 4,800 | 4,840 | 4,780 | 4,810 | 133,600 |
| 2005/09/13 | 4,800 | 4,840 | 4,790 | 4,820 | 155,700 |
| 2005/09/12 | 4,890 | 4,920 | 4,760 | 4,850 | 339,100 |
| 2005/09/09 | 4,940 | 4,940 | 4,850 | 4,860 | 275,000 |
| 2005/09/08 | 4,850 | 4,920 | 4,850 | 4,910 | 76,700 |
| 2005/09/07 | 4,970 | 4,970 | 4,830 | 4,900 | 147,900 |
| 2005/09/06 | 4,950 | 4,960 | 4,910 | 4,920 | 95,000 |
| 2005/09/05 | 4,890 | 4,980 | 4,870 | 4,960 | 242,400 |
| 2005/09/02 | 4,790 | 4,850 | 4,780 | 4,850 | 187,800 |
| 2005/09/01 | 4,800 | 4,860 | 4,780 | 4,810 | 117,000 |
| 2005/08/31 | 4,840 | 4,850 | 4,780 | 4,780 | 92,200 |
| 2005/08/30 | 4,900 | 4,910 | 4,860 | 4,880 | 57,000 |
| 2005/08/29 | 4,890 | 4,920 | 4,870 | 4,890 | 84,200 |
| 2005/08/26 | 4,910 | 4,950 | 4,870 | 4,940 | 101,600 |
| 2005/08/25 | 4,930 | 4,940 | 4,890 | 4,920 | 136,800 |
| 2005/08/24 | 4,910 | 4,960 | 4,880 | 4,920 | 138,400 |
| 2005/08/23 | 4,830 | 4,950 | 4,830 | 4,910 | 360,400 |
| 2005/08/22 | 4,850 | 4,850 | 4,740 | 4,820 | 195,100 |
| 2005/08/19 | 4,860 | 4,860 | 4,800 | 4,820 | 117,000 |
| 2005/08/18 | 4,890 | 4,910 | 4,840 | 4,860 | 83,300 |
| 2005/08/17 | 4,870 | 4,930 | 4,870 | 4,880 | 133,000 |
| 2005/08/16 | 4,890 | 4,920 | 4,880 | 4,920 | 89,400 |
| 2005/08/15 | 4,850 | 4,900 | 4,830 | 4,850 | 52,300 |
| 2005/08/12 | 4,940 | 4,950 | 4,890 | 4,900 | 97,700 |
| 2005/08/11 | 4,900 | 4,950 | 4,870 | 4,920 | 102,000 |
| 2005/08/10 | 4,930 | 4,950 | 4,840 | 4,860 | 183,900 |
| 2005/08/09 | 4,770 | 4,920 | 4,740 | 4,900 | 293,500 |
| 2005/08/08 | 4,640 | 4,750 | 4,630 | 4,720 | 211,600 |
| 2005/08/05 | 4,790 | 4,840 | 4,710 | 4,710 | 258,500 |
| 2005/08/04 | 4,970 | 4,980 | 4,760 | 4,830 | 398,300 |
| 2005/08/03 | 5,130 | 5,130 | 5,060 | 5,070 | 222,600 |
| 2005/08/02 | 5,050 | 5,120 | 5,030 | 5,120 | 317,200 |
| 2005/08/01 | 4,900 | 5,020 | 4,870 | 5,000 | 543,900 |
| 2005/07/29 | 4,850 | 4,880 | 4,780 | 4,850 | 377,800 |
| 2005/07/28 | 4,820 | 4,820 | 4,780 | 4,800 | 93,800 |
| 2005/07/27 | 4,700 | 4,840 | 4,700 | 4,800 | 222,400 |
| 2005/07/26 | 4,700 | 4,750 | 4,700 | 4,730 | 150,000 |
| 2005/07/25 | 4,620 | 4,720 | 4,610 | 4,680 | 135,300 |
| 2005/07/22 | 4,680 | 4,690 | 4,630 | 4,660 | 195,500 |
| 2005/07/21 | 4,690 | 4,760 | 4,680 | 4,740 | 258,800 |
| 2005/07/20 | 4,590 | 4,700 | 4,590 | 4,670 | 176,900 |
| 2005/07/19 | 4,600 | 4,610 | 4,540 | 4,590 | 131,800 |
| 2005/07/15 | 4,580 | 4,640 | 4,560 | 4,640 | 189,000 |
| 2005/07/14 | 4,550 | 4,630 | 4,510 | 4,570 | 173,800 |
| 2005/07/13 | 4,510 | 4,530 | 4,500 | 4,530 | 75,900 |
| 2005/07/12 | 4,500 | 4,540 | 4,480 | 4,520 | 125,900 |
| 2005/07/11 | 4,490 | 4,530 | 4,470 | 4,520 | 167,200 |
| 2005/07/08 | 4,440 | 4,490 | 4,390 | 4,400 | 217,300 |
| 2005/07/07 | 4,540 | 4,550 | 4,480 | 4,490 | 146,400 |
| 2005/07/06 | 4,540 | 4,610 | 4,520 | 4,590 | 375,700 |
| 2005/07/05 | 4,500 | 4,530 | 4,480 | 4,500 | 229,800 |
| 2005/07/04 | 4,480 | 4,490 | 4,430 | 4,480 | 202,200 |
| 2005/07/01 | 4,460 | 4,470 | 4,410 | 4,430 | 247,300 |
| 2005/06/30 | 4,510 | 4,510 | 4,450 | 4,480 | 130,300 |
| 2005/06/29 | 4,550 | 4,560 | 4,490 | 4,500 | 104,000 |
| 2005/06/28 | 4,400 | 4,540 | 4,400 | 4,540 | 166,900 |
| 2005/06/27 | 4,450 | 4,480 | 4,390 | 4,410 | 151,000 |
| 2005/06/24 | 4,430 | 4,530 | 4,410 | 4,500 | 220,500 |
| 2005/06/23 | 4,500 | 4,500 | 4,430 | 4,460 | 227,500 |
| 2005/06/22 | 4,340 | 4,510 | 4,320 | 4,510 | 393,300 |
| 2005/06/21 | 4,310 | 4,330 | 4,290 | 4,300 | 88,900 |
| 2005/06/20 | 4,380 | 4,390 | 4,310 | 4,320 | 89,400 |
| 2005/06/17 | 4,270 | 4,350 | 4,260 | 4,330 | 186,600 |
| 2005/06/16 | 4,260 | 4,280 | 4,210 | 4,240 | 142,100 |
| 2005/06/15 | 4,150 | 4,260 | 4,150 | 4,260 | 235,800 |
| 2005/06/14 | 4,230 | 4,240 | 4,150 | 4,150 | 276,600 |
| 2005/06/13 | 4,260 | 4,330 | 4,190 | 4,200 | 196,900 |
| 2005/06/10 | 4,310 | 4,370 | 4,290 | 4,310 | 209,800 |
| 2005/06/09 | 4,320 | 4,340 | 4,260 | 4,290 | 137,300 |
| 2005/06/08 | 4,230 | 4,290 | 4,210 | 4,290 | 179,400 |
| 2005/06/07 | 4,230 | 4,260 | 4,180 | 4,210 | 253,200 |
| 2005/06/06 | 4,250 | 4,320 | 4,220 | 4,260 | 333,300 |
| 2005/06/03 | 4,360 | 4,410 | 4,250 | 4,260 | 355,600 |
| 2005/06/02 | 4,390 | 4,450 | 4,360 | 4,370 | 312,200 |
| 2005/06/01 | 4,340 | 4,390 | 4,310 | 4,340 | 245,700 |
| 2005/05/31 | 4,340 | 4,400 | 4,320 | 4,390 | 273,900 |
| 2005/05/30 | 4,280 | 4,380 | 4,260 | 4,340 | 543,700 |
| 2005/05/27 | 4,170 | 4,240 | 4,130 | 4,230 | 390,600 |
| 2005/05/26 | 4,050 | 4,140 | 4,040 | 4,140 | 234,300 |
| 2005/05/25 | 4,100 | 4,110 | 4,090 | 4,090 | 158,500 |
| 2005/05/24 | 4,100 | 4,170 | 4,090 | 4,100 | 459,000 |
| 2005/05/23 | 4,050 | 4,090 | 3,970 | 4,080 | 531,800 |
| 2005/05/20 | 3,970 | 4,050 | 3,930 | 4,050 | 643,500 |
| 2005/05/19 | 3,920 | 3,990 | 3,890 | 3,940 | 331,300 |
| 2005/05/18 | 3,850 | 3,920 | 3,840 | 3,880 | 652,400 |
| 2005/05/17 | 3,750 | 3,830 | 3,720 | 3,780 | 378,000 |
| 2005/05/16 | 3,700 | 3,740 | 3,680 | 3,700 | 136,900 |
| 2005/05/13 | 3,640 | 3,700 | 3,640 | 3,680 | 95,300 |
| 2005/05/12 | 3,650 | 3,690 | 3,640 | 3,640 | 71,800 |
| 2005/05/11 | 3,640 | 3,680 | 3,630 | 3,660 | 94,800 |
| 2005/05/10 | 3,680 | 3,700 | 3,660 | 3,660 | 74,000 |
| 2005/05/09 | 3,720 | 3,720 | 3,680 | 3,700 | 106,400 |
| 2005/05/06 | 3,700 | 3,720 | 3,650 | 3,670 | 159,300 |
| 2005/05/02 | 3,610 | 3,660 | 3,570 | 3,660 | 68,400 |
| 2005/04/28 | 3,640 | 3,640 | 3,560 | 3,570 | 83,600 |
| 2005/04/27 | 3,660 | 3,670 | 3,600 | 3,630 | 91,700 |
| 2005/04/26 | 3,670 | 3,680 | 3,610 | 3,680 | 120,400 |
| 2005/04/25 | 3,670 | 3,700 | 3,630 | 3,630 | 303,000 |
| 2005/04/22 | 3,700 | 3,730 | 3,650 | 3,660 | 137,300 |
| 2005/04/21 | 3,580 | 3,650 | 3,530 | 3,640 | 141,200 |
| 2005/04/20 | 3,650 | 3,700 | 3,610 | 3,620 | 149,700 |
| 2005/04/19 | 3,580 | 3,620 | 3,550 | 3,550 | 242,100 |
| 2005/04/18 | 3,590 | 3,610 | 3,520 | 3,520 | 136,900 |
| 2005/04/15 | 3,700 | 3,750 | 3,640 | 3,690 | 360,100 |
| 2005/04/14 | 3,810 | 3,820 | 3,730 | 3,820 | 266,800 |
| 2005/04/13 | 3,950 | 3,970 | 3,820 | 3,860 | 274,700 |
| 2005/04/12 | 3,990 | 3,990 | 3,920 | 3,960 | 184,900 |
| 2005/04/11 | 4,010 | 4,040 | 3,960 | 4,010 | 356,400 |
| 2005/04/08 | 3,940 | 4,040 | 3,880 | 4,000 | 447,700 |
| 2005/04/07 | 3,840 | 3,910 | 3,820 | 3,910 | 148,800 |
| 2005/04/06 | 3,810 | 3,850 | 3,780 | 3,850 | 87,700 |
| 2005/04/05 | 3,820 | 3,830 | 3,780 | 3,830 | 71,000 |
| 2005/04/04 | 3,740 | 3,810 | 3,730 | 3,810 | 119,600 |
| 2005/04/01 | 3,720 | 3,750 | 3,680 | 3,730 | 60,100 |
| 2005/03/31 | 3,760 | 3,760 | 3,670 | 3,730 | 96,100 |
| 2005/03/30 | 3,610 | 3,680 | 3,600 | 3,660 | 83,200 |
| 2005/03/29 | 3,750 | 3,750 | 3,650 | 3,660 | 135,300 |
| 2005/03/28 | 3,680 | 3,710 | 3,650 | 3,700 | 103,300 |
| 2005/03/25 | 3,660 | 3,710 | 3,640 | 3,680 | 99,700 |
| 2005/03/24 | 3,680 | 3,740 | 3,660 | 3,700 | 204,100 |
| 2005/03/23 | 3,680 | 3,710 | 3,640 | 3,660 | 150,500 |
| 2005/03/22 | 3,740 | 3,760 | 3,700 | 3,700 | 123,500 |
| 2005/03/18 | 3,700 | 3,760 | 3,700 | 3,730 | 175,900 |
| 2005/03/17 | 3,710 | 3,740 | 3,700 | 3,720 | 81,900 |
| 2005/03/16 | 3,750 | 3,790 | 3,740 | 3,760 | 86,000 |
| 2005/03/15 | 3,790 | 3,830 | 3,770 | 3,800 | 212,800 |
| 2005/03/14 | 3,870 | 3,880 | 3,730 | 3,750 | 333,900 |
| 2005/03/11 | 3,910 | 3,960 | 3,900 | 3,900 | 181,200 |
| 2005/03/10 | 3,920 | 3,920 | 3,880 | 3,890 | 78,700 |
| 2005/03/09 | 3,860 | 3,960 | 3,860 | 3,920 | 233,100 |
| 2005/03/08 | 3,920 | 3,930 | 3,860 | 3,860 | 139,800 |
| 2005/03/07 | 3,910 | 3,910 | 3,870 | 3,890 | 83,700 |
| 2005/03/04 | 3,940 | 3,940 | 3,810 | 3,870 | 225,300 |
| 2005/03/03 | 3,860 | 3,940 | 3,860 | 3,940 | 184,000 |
| 2005/03/02 | 3,830 | 3,940 | 3,820 | 3,940 | 373,100 |
| 2005/03/01 | 3,810 | 3,830 | 3,790 | 3,820 | 118,600 |
| 2005/02/28 | 3,770 | 3,840 | 3,760 | 3,830 | 195,400 |
| 2005/02/25 | 3,710 | 3,760 | 3,710 | 3,740 | 102,300 |
| 2005/02/24 | 3,690 | 3,710 | 3,690 | 3,710 | 71,200 |
| 2005/02/23 | 3,670 | 3,700 | 3,670 | 3,680 | 38,600 |
| 2005/02/22 | 3,710 | 3,730 | 3,710 | 3,710 | 49,200 |
| 2005/02/21 | 3,750 | 3,760 | 3,730 | 3,730 | 46,100 |
| 2005/02/18 | 3,730 | 3,760 | 3,720 | 3,750 | 90,200 |
| 2005/02/17 | 3,780 | 3,790 | 3,760 | 3,770 | 101,300 |
| 2005/02/16 | 3,770 | 3,800 | 3,750 | 3,770 | 148,100 |
| 2005/02/15 | 3,790 | 3,810 | 3,740 | 3,760 | 173,000 |
| 2005/02/14 | 3,740 | 3,800 | 3,730 | 3,790 | 154,900 |
| 2005/02/10 | 3,700 | 3,730 | 3,660 | 3,710 | 220,400 |
| 2005/02/09 | 3,760 | 3,790 | 3,740 | 3,740 | 112,700 |
| 2005/02/08 | 3,740 | 3,780 | 3,710 | 3,780 | 300,100 |
| 2005/02/07 | 3,650 | 3,740 | 3,630 | 3,740 | 302,600 |
| 2005/02/04 | 3,610 | 3,620 | 3,580 | 3,610 | 180,400 |
| 2005/02/03 | 3,580 | 3,620 | 3,560 | 3,610 | 405,800 |
| 2005/02/02 | 3,540 | 3,570 | 3,540 | 3,560 | 126,600 |
| 2005/02/01 | 3,560 | 3,560 | 3,500 | 3,540 | 111,800 |
| 2005/01/31 | 3,410 | 3,570 | 3,410 | 3,520 | 288,400 |
| 2005/01/28 | 3,470 | 3,470 | 3,430 | 3,470 | 67,500 |
| 2005/01/27 | 3,470 | 3,490 | 3,450 | 3,460 | 86,200 |
| 2005/01/26 | 3,450 | 3,480 | 3,430 | 3,440 | 60,400 |
| 2005/01/25 | 3,480 | 3,480 | 3,410 | 3,430 | 102,900 |
| 2005/01/24 | 3,430 | 3,530 | 3,410 | 3,520 | 176,300 |
| 2005/01/21 | 3,420 | 3,460 | 3,400 | 3,410 | 84,000 |
| 2005/01/20 | 3,480 | 3,480 | 3,430 | 3,450 | 72,600 |
| 2005/01/19 | 3,550 | 3,570 | 3,510 | 3,510 | 162,000 |
| 2005/01/18 | 3,520 | 3,520 | 3,470 | 3,500 | 114,000 |
| 2005/01/17 | 3,490 | 3,540 | 3,480 | 3,510 | 180,300 |
| 2005/01/14 | 3,420 | 3,530 | 3,410 | 3,470 | 233,900 |
| 2005/01/13 | 3,420 | 3,420 | 3,370 | 3,410 | 106,600 |
| 2005/01/12 | 3,410 | 3,440 | 3,390 | 3,410 | 128,600 |
| 2005/01/11 | 3,350 | 3,410 | 3,340 | 3,400 | 129,900 |
| 2005/01/07 | 3,300 | 3,320 | 3,290 | 3,310 | 73,000 |
| 2005/01/06 | 3,300 | 3,320 | 3,290 | 3,300 | 76,000 |
| 2005/01/05 | 3,320 | 3,350 | 3,310 | 3,330 | 81,100 |
| 2005/01/04 | 3,390 | 3,400 | 3,360 | 3,370 | 42,500 |