日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 2,680 2,735 2,660 2,735 134,500
2007/12/27 2,770 2,775 2,750 2,760 227,100
2007/12/26 2,700 2,775 2,680 2,765 322,100
2007/12/25 2,705 2,730 2,640 2,660 268,500
2007/12/21 2,575 2,680 2,530 2,670 496,800
2007/12/20 2,605 2,620 2,535 2,535 341,300
2007/12/19 2,675 2,680 2,600 2,605 304,700
2007/12/18 2,650 2,710 2,640 2,640 493,300
2007/12/17 2,790 2,790 2,705 2,710 408,800
2007/12/14 2,860 2,890 2,805 2,830 404,000
2007/12/13 2,855 2,880 2,825 2,825 329,100
2007/12/12 2,860 2,890 2,835 2,880 308,000
2007/12/11 2,920 2,930 2,880 2,920 245,000
2007/12/10 2,880 2,895 2,850 2,880 274,300
2007/12/07 2,950 2,990 2,885 2,885 537,700
2007/12/06 2,865 2,940 2,850 2,940 444,300
2007/12/05 2,830 2,830 2,760 2,795 392,400
2007/12/04 2,850 2,885 2,850 2,870 495,300
2007/12/03 2,845 2,900 2,835 2,840 380,800
2007/11/30 2,790 2,840 2,790 2,810 735,500
2007/11/29 2,830 2,860 2,795 2,815 357,100
2007/11/28 2,765 2,815 2,725 2,775 517,300
2007/11/27 2,610 2,730 2,610 2,725 544,500
2007/11/26 2,600 2,675 2,590 2,650 312,200
2007/11/22 2,600 2,645 2,565 2,605 389,600
2007/11/21 2,670 2,680 2,615 2,615 475,300
2007/11/20 2,560 2,670 2,525 2,665 655,400
2007/11/19 2,560 2,645 2,545 2,600 928,000
2007/11/16 2,360 2,510 2,355 2,480 894,600
2007/11/15 2,465 2,485 2,390 2,400 474,900
2007/11/14 2,490 2,520 2,440 2,490 558,600
2007/11/13 2,270 2,395 2,270 2,350 427,800
2007/11/12 2,335 2,370 2,260 2,295 571,100
2007/11/09 2,405 2,475 2,385 2,435 414,400
2007/11/08 2,400 2,435 2,365 2,405 517,200
2007/11/07 2,590 2,600 2,465 2,480 723,100
2007/11/06 2,610 2,635 2,590 2,610 275,700
2007/11/05 2,720 2,720 2,620 2,630 439,600
2007/11/02 2,700 2,775 2,695 2,715 594,800
2007/11/01 2,750 2,765 2,730 2,765 413,800
2007/10/31 2,650 2,695 2,620 2,695 407,900
2007/10/30 2,690 2,700 2,625 2,680 495,900
2007/10/29 2,585 2,705 2,585 2,675 543,700
2007/10/26 2,570 2,570 2,515 2,550 593,400
2007/10/25 2,645 2,645 2,555 2,570 419,200
2007/10/24 2,650 2,695 2,630 2,645 362,200
2007/10/23 2,635 2,685 2,620 2,640 291,800
2007/10/22 2,600 2,650 2,575 2,640 419,600
2007/10/19 2,695 2,715 2,660 2,710 388,600
2007/10/18 2,705 2,750 2,670 2,715 367,700
2007/10/17 2,675 2,770 2,660 2,705 531,100
2007/10/16 2,735 2,760 2,670 2,670 665,900
2007/10/15 2,745 2,810 2,690 2,790 544,100
2007/10/12 2,785 2,790 2,710 2,765 713,300
2007/10/11 2,790 2,885 2,765 2,820 915,300
2007/10/10 2,895 2,905 2,730 2,815 1,355,800
2007/10/09 2,740 2,850 2,725 2,830 1,461,200
2007/10/05 2,640 2,730 2,625 2,660 1,951,500
2007/10/04 2,415 2,580 2,400 2,575 1,409,700
2007/10/03 2,440 2,440 2,380 2,400 1,014,600
2007/10/02 2,405 2,435 2,380 2,430 818,800
2007/10/01 2,395 2,405 2,320 2,340 669,300
2007/09/28 2,440 2,450 2,365 2,390 774,600
2007/09/27 2,375 2,435 2,370 2,415 885,100
2007/09/26 2,250 2,340 2,245 2,335 1,032,200
2007/09/25 2,205 2,220 2,160 2,185 993,600
2007/09/21 2,290 2,290 2,195 2,245 1,551,100
2007/09/20 2,480 2,480 2,135 2,320 2,977,200
2007/09/19 2,670 2,720 2,480 2,510 2,690,000
2007/09/18 2,700 2,700 2,700 2,700 129,000
2007/09/14 3,130 3,240 3,110 3,200 353,600
2007/09/13 3,180 3,190 3,070 3,100 404,300
2007/09/12 3,240 3,260 3,160 3,180 278,500
2007/09/11 3,250 3,260 3,170 3,210 350,500
2007/09/10 3,280 3,290 3,220 3,250 252,100
2007/09/07 3,430 3,460 3,330 3,370 466,200
2007/09/06 3,460 3,490 3,400 3,480 356,700
2007/09/05 3,540 3,590 3,510 3,520 706,500
2007/09/04 3,470 3,530 3,450 3,500 278,300
2007/09/03 3,560 3,570 3,440 3,460 429,400
2007/08/31 3,340 3,490 3,330 3,470 452,500
2007/08/30 3,370 3,410 3,300 3,340 242,100
2007/08/29 3,300 3,340 3,270 3,320 338,100
2007/08/28 3,340 3,400 3,330 3,390 150,700
2007/08/27 3,490 3,520 3,370 3,390 248,700
2007/08/24 3,420 3,440 3,380 3,390 329,400
2007/08/23 3,360 3,430 3,350 3,430 424,200
2007/08/22 3,280 3,320 3,260 3,280 297,700
2007/08/21 3,270 3,370 3,260 3,310 468,600
2007/08/20 3,420 3,430 3,290 3,320 651,900
2007/08/17 3,450 3,480 3,170 3,170 578,800
2007/08/16 3,510 3,530 3,430 3,500 467,800
2007/08/15 3,630 3,650 3,530 3,550 369,600
2007/08/14 3,690 3,740 3,650 3,680 246,900
2007/08/13 3,700 3,700 3,610 3,690 573,500
2007/08/10 3,650 3,940 3,630 3,750 789,000
2007/08/09 3,700 3,880 3,590 3,750 1,420,200
2007/08/08 3,640 3,670 3,580 3,600 463,200
2007/08/07 3,690 3,700 3,600 3,600 426,000
2007/08/06 3,610 3,660 3,570 3,640 705,700
2007/08/03 3,710 3,760 3,640 3,690 971,500
2007/08/02 3,800 3,800 3,640 3,670 915,000
2007/08/01 3,950 3,980 3,640 3,710 1,903,100
2007/07/31 4,080 4,090 3,910 4,050 1,238,800
2007/07/30 4,050 4,210 4,050 4,180 438,000
2007/07/27 4,040 4,130 4,030 4,100 492,700
2007/07/26 4,280 4,290 4,180 4,190 260,000
2007/07/25 4,220 4,300 4,220 4,300 334,600
2007/07/24 4,330 4,400 4,280 4,320 340,900
2007/07/23 4,460 4,470 4,340 4,370 466,700
2007/07/20 4,530 4,550 4,470 4,520 288,100
2007/07/19 4,560 4,570 4,490 4,520 379,200
2007/07/18 4,600 4,610 4,550 4,590 312,700
2007/07/17 4,660 4,670 4,570 4,600 410,600
2007/07/13 4,580 4,650 4,570 4,610 527,700
2007/07/12 4,600 4,610 4,510 4,530 309,000
2007/07/11 4,600 4,690 4,580 4,610 400,900
2007/07/10 4,720 4,760 4,660 4,680 370,000
2007/07/09 4,630 4,740 4,620 4,740 720,200
2007/07/06 4,600 4,640 4,570 4,580 537,200
2007/07/05 4,600 4,690 4,600 4,620 311,500
2007/07/04 4,620 4,650 4,570 4,580 504,700
2007/07/03 4,790 4,820 4,650 4,660 626,200
2007/07/02 4,750 4,780 4,720 4,740 342,600
2007/06/29 4,740 4,820 4,710 4,770 466,900
2007/06/28 4,720 4,730 4,680 4,690 242,500
2007/06/27 4,710 4,740 4,650 4,660 252,600
2007/06/26 4,830 4,840 4,720 4,780 370,500
2007/06/25 4,800 4,890 4,790 4,810 495,500
2007/06/22 4,850 4,900 4,760 4,820 953,100
2007/06/21 4,690 4,830 4,690 4,790 1,688,100
2007/06/20 4,530 4,690 4,510 4,640 785,800
2007/06/19 4,520 4,530 4,470 4,480 272,400
2007/06/18 4,550 4,580 4,520 4,520 491,700
2007/06/15 4,420 4,490 4,410 4,470 594,700
2007/06/14 4,300 4,380 4,270 4,370 290,300
2007/06/13 4,240 4,290 4,210 4,270 341,300
2007/06/12 4,330 4,340 4,230 4,270 248,700
2007/06/11 4,290 4,380 4,250 4,260 455,700
2007/06/08 4,190 4,240 4,150 4,180 568,100
2007/06/07 4,300 4,320 4,220 4,290 466,300
2007/06/06 4,340 4,350 4,300 4,320 317,600
2007/06/05 4,400 4,410 4,350 4,370 197,000
2007/06/04 4,440 4,450 4,330 4,360 550,600
2007/06/01 4,450 4,470 4,420 4,420 321,600
2007/05/31 4,450 4,460 4,390 4,440 488,400
2007/05/30 4,520 4,530 4,390 4,400 414,600
2007/05/29 4,380 4,520 4,380 4,500 374,700
2007/05/28 4,460 4,470 4,400 4,420 202,900
2007/05/25 4,450 4,450 4,380 4,420 287,600
2007/05/24 4,470 4,530 4,440 4,490 692,300
2007/05/23 4,470 4,470 4,380 4,440 515,100
2007/05/22 4,280 4,450 4,250 4,440 841,300
2007/05/21 4,270 4,310 4,220 4,230 628,300
2007/05/18 4,320 4,380 4,280 4,320 1,231,900
2007/05/17 4,240 4,340 4,170 4,340 1,731,700
2007/05/16 3,850 3,860 3,810 3,840 283,900
2007/05/15 3,900 3,930 3,780 3,850 960,600
2007/05/14 4,040 4,050 3,910 3,950 515,900
2007/05/11 4,130 4,130 4,010 4,040 303,100
2007/05/10 4,170 4,210 4,130 4,130 384,200
2007/05/09 4,070 4,140 4,060 4,120 297,800
2007/05/08 4,130 4,140 4,000 4,030 657,400
2007/05/07 4,190 4,190 4,110 4,150 458,400
2007/05/02 4,110 4,160 4,090 4,120 577,700
2007/05/01 4,160 4,160 4,040 4,060 457,600
2007/04/27 4,160 4,270 4,120 4,170 1,541,300
2007/04/26 4,550 4,580 4,500 4,510 560,200
2007/04/25 4,560 4,660 4,500 4,530 897,200
2007/04/24 4,500 4,600 4,470 4,550 1,158,600
2007/04/23 4,480 4,540 4,460 4,500 894,000
2007/04/20 4,460 4,480 4,380 4,390 368,400
2007/04/19 4,520 4,530 4,420 4,440 452,800
2007/04/18 4,500 4,560 4,450 4,530 919,400
2007/04/17 4,330 4,450 4,330 4,420 969,300
2007/04/16 4,290 4,320 4,260 4,280 270,600
2007/04/13 4,350 4,390 4,240 4,260 493,500
2007/04/12 4,340 4,380 4,290 4,300 329,000
2007/04/11 4,400 4,420 4,340 4,390 427,500
2007/04/10 4,420 4,420 4,340 4,350 448,300
2007/04/09 4,420 4,470 4,420 4,460 570,600
2007/04/06 4,340 4,390 4,330 4,370 598,600
2007/04/05 4,250 4,360 4,230 4,330 792,900
2007/04/04 4,070 4,230 4,040 4,230 1,031,200
2007/04/03 3,960 4,010 3,960 4,000 500,500
2007/04/02 4,020 4,060 3,940 3,950 573,300
2007/03/30 4,020 4,050 3,970 4,000 460,300
2007/03/29 3,990 4,020 3,920 4,000 714,400
2007/03/28 4,150 4,160 4,050 4,050 578,800
2007/03/27 4,270 4,280 4,150 4,160 1,085,800
2007/03/26 4,380 4,390 4,340 4,390 220,900
2007/03/23 4,350 4,380 4,310 4,330 189,800
2007/03/22 4,400 4,410 4,340 4,360 624,800
2007/03/20 4,330 4,350 4,280 4,330 465,700
2007/03/19 4,200 4,290 4,190 4,280 316,400
2007/03/16 4,260 4,270 4,190 4,240 335,200
2007/03/15 4,330 4,340 4,290 4,310 338,800
2007/03/14 4,330 4,360 4,240 4,290 574,100
2007/03/13 4,550 4,560 4,450 4,450 318,000
2007/03/12 4,550 4,580 4,520 4,560 486,100
2007/03/09 4,480 4,490 4,410 4,460 770,400
2007/03/08 4,170 4,330 4,170 4,330 424,300
2007/03/07 4,310 4,340 4,150 4,160 501,700
2007/03/06 4,160 4,290 4,160 4,260 446,000
2007/03/05 4,360 4,360 4,140 4,170 674,100
2007/03/02 4,430 4,460 4,380 4,440 324,600
2007/03/01 4,480 4,510 4,340 4,410 491,300
2007/02/28 4,320 4,500 4,320 4,460 703,000
2007/02/27 4,600 4,620 4,560 4,570 467,200
2007/02/26 4,720 4,720 4,520 4,550 1,438,300
2007/02/23 4,740 4,860 4,720 4,740 962,800
2007/02/22 4,680 4,750 4,650 4,690 668,800
2007/02/21 4,680 4,690 4,610 4,620 414,400
2007/02/20 4,690 4,720 4,670 4,680 343,300
2007/02/19 4,720 4,730 4,650 4,720 375,700
2007/02/16 4,750 4,780 4,710 4,760 421,600
2007/02/15 4,830 4,840 4,740 4,750 948,400
2007/02/14 4,570 4,710 4,560 4,680 1,049,100
2007/02/13 4,590 4,600 4,480 4,530 711,400
2007/02/09 4,660 4,670 4,480 4,590 1,205,800
2007/02/08 4,830 4,900 4,650 4,690 1,446,800
2007/02/07 4,950 4,960 4,790 4,820 1,100,000
2007/02/06 4,950 5,060 4,930 4,970 780,400
2007/02/05 4,990 5,000 4,890 4,910 446,000
2007/02/02 5,100 5,110 4,970 4,980 429,100
2007/02/01 5,110 5,140 5,060 5,070 297,300
2007/01/31 5,100 5,130 5,060 5,080 325,600
2007/01/30 5,140 5,160 5,070 5,090 380,500
2007/01/29 5,140 5,170 5,100 5,120 467,300
2007/01/26 5,180 5,190 5,050 5,110 647,400
2007/01/25 5,350 5,370 5,200 5,200 626,400
2007/01/24 5,400 5,460 5,270 5,310 934,000
2007/01/23 5,540 5,540 5,440 5,480 631,400
2007/01/22 5,540 5,560 5,460 5,560 699,800
2007/01/19 5,570 5,600 5,480 5,490 752,900
2007/01/18 5,720 5,760 5,660 5,670 422,100
2007/01/17 5,730 5,790 5,670 5,780 318,800
2007/01/16 5,690 5,820 5,670 5,770 424,100
2007/01/15 5,600 5,700 5,590 5,650 237,900
2007/01/12 5,540 5,580 5,450 5,550 544,300
2007/01/11 5,500 5,550 5,440 5,500 290,100
2007/01/10 5,510 5,510 5,440 5,490 245,100
2007/01/09 5,460 5,530 5,400 5,480 327,800
2007/01/05 5,650 5,650 5,450 5,520 488,700
2007/01/04 5,730 5,730 5,650 5,680 303,000

このページの先頭へ