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 |
|---|---|---|---|---|---|
| 2008/12/30 | 729 | 746 | 725 | 746 | 148,900 |
| 2008/12/29 | 755 | 775 | 710 | 729 | 320,400 |
| 2008/12/26 | 787 | 787 | 762 | 768 | 182,600 |
| 2008/12/25 | 793 | 793 | 773 | 777 | 86,500 |
| 2008/12/24 | 807 | 808 | 772 | 773 | 147,200 |
| 2008/12/22 | 813 | 834 | 811 | 817 | 161,300 |
| 2008/12/19 | 817 | 835 | 810 | 812 | 152,300 |
| 2008/12/18 | 804 | 835 | 804 | 823 | 96,600 |
| 2008/12/17 | 825 | 827 | 795 | 822 | 237,700 |
| 2008/12/16 | 810 | 826 | 796 | 824 | 158,700 |
| 2008/12/15 | 796 | 839 | 796 | 834 | 131,800 |
| 2008/12/12 | 793 | 814 | 761 | 779 | 300,300 |
| 2008/12/11 | 840 | 840 | 816 | 823 | 173,000 |
| 2008/12/10 | 853 | 862 | 824 | 839 | 325,800 |
| 2008/12/09 | 880 | 897 | 875 | 883 | 161,000 |
| 2008/12/08 | 838 | 886 | 829 | 877 | 210,200 |
| 2008/12/05 | 828 | 840 | 827 | 837 | 162,600 |
| 2008/12/04 | 836 | 838 | 813 | 836 | 196,500 |
| 2008/12/03 | 808 | 831 | 803 | 826 | 146,700 |
| 2008/12/02 | 810 | 818 | 805 | 808 | 163,400 |
| 2008/12/01 | 846 | 846 | 821 | 835 | 119,900 |
| 2008/11/28 | 805 | 844 | 795 | 837 | 324,600 |
| 2008/11/27 | 791 | 807 | 781 | 795 | 193,700 |
| 2008/11/26 | 785 | 799 | 770 | 794 | 119,800 |
| 2008/11/25 | 805 | 808 | 772 | 806 | 304,400 |
| 2008/11/21 | 701 | 784 | 686 | 778 | 329,800 |
| 2008/11/20 | 727 | 734 | 705 | 709 | 342,900 |
| 2008/11/19 | 749 | 765 | 734 | 748 | 319,800 |
| 2008/11/18 | 740 | 759 | 739 | 749 | 626,300 |
| 2008/11/17 | 857 | 857 | 780 | 780 | 725,400 |
| 2008/11/14 | 968 | 974 | 880 | 880 | 573,500 |
| 2008/11/13 | 961 | 996 | 951 | 978 | 170,900 |
| 2008/11/12 | 990 | 1,047 | 982 | 1,021 | 145,900 |
| 2008/11/11 | 1,020 | 1,049 | 1,001 | 1,006 | 176,100 |
| 2008/11/10 | 1,052 | 1,063 | 1,023 | 1,063 | 343,800 |
| 2008/11/07 | 950 | 999 | 936 | 963 | 168,300 |
| 2008/11/06 | 990 | 1,010 | 980 | 1,006 | 230,700 |
| 2008/11/05 | 1,048 | 1,064 | 1,021 | 1,057 | 308,000 |
| 2008/11/04 | 989 | 1,011 | 982 | 1,011 | 152,700 |
| 2008/10/31 | 989 | 989 | 943 | 972 | 278,800 |
| 2008/10/30 | 888 | 965 | 878 | 960 | 293,400 |
| 2008/10/29 | 896 | 902 | 843 | 868 | 270,000 |
| 2008/10/28 | 706 | 816 | 700 | 816 | 298,000 |
| 2008/10/27 | 762 | 808 | 710 | 716 | 387,500 |
| 2008/10/24 | 838 | 838 | 758 | 762 | 414,400 |
| 2008/10/23 | 850 | 855 | 795 | 855 | 520,700 |
| 2008/10/22 | 955 | 956 | 895 | 895 | 279,700 |
| 2008/10/21 | 1,000 | 1,027 | 985 | 995 | 235,700 |
| 2008/10/20 | 937 | 981 | 921 | 978 | 183,600 |
| 2008/10/17 | 875 | 931 | 859 | 931 | 291,900 |
| 2008/10/16 | 871 | 880 | 845 | 845 | 226,000 |
| 2008/10/15 | 945 | 953 | 918 | 941 | 270,600 |
| 2008/10/14 | 934 | 934 | 926 | 934 | 127,000 |
| 2008/10/10 | 814 | 851 | 810 | 834 | 296,500 |
| 2008/10/09 | 840 | 905 | 790 | 884 | 413,900 |
| 2008/10/08 | 922 | 923 | 864 | 870 | 403,300 |
| 2008/10/07 | 900 | 970 | 900 | 962 | 273,100 |
| 2008/10/06 | 1,020 | 1,020 | 961 | 978 | 304,700 |
| 2008/10/03 | 1,083 | 1,105 | 1,060 | 1,060 | 200,700 |
| 2008/10/02 | 1,206 | 1,211 | 1,111 | 1,119 | 209,400 |
| 2008/10/01 | 1,252 | 1,277 | 1,197 | 1,199 | 258,400 |
| 2008/09/30 | 1,219 | 1,297 | 1,203 | 1,261 | 281,100 |
| 2008/09/29 | 1,309 | 1,321 | 1,272 | 1,279 | 146,600 |
| 2008/09/26 | 1,290 | 1,310 | 1,270 | 1,297 | 177,600 |
| 2008/09/25 | 1,264 | 1,327 | 1,264 | 1,294 | 173,300 |
| 2008/09/24 | 1,262 | 1,304 | 1,255 | 1,299 | 219,700 |
| 2008/09/22 | 1,295 | 1,295 | 1,262 | 1,283 | 150,100 |
| 2008/09/19 | 1,217 | 1,279 | 1,216 | 1,262 | 523,200 |
| 2008/09/18 | 1,200 | 1,209 | 1,186 | 1,196 | 365,800 |
| 2008/09/17 | 1,335 | 1,343 | 1,228 | 1,247 | 488,200 |
| 2008/09/16 | 1,250 | 1,345 | 1,236 | 1,331 | 441,200 |
| 2008/09/12 | 1,315 | 1,345 | 1,315 | 1,330 | 291,400 |
| 2008/09/11 | 1,337 | 1,354 | 1,310 | 1,311 | 246,300 |
| 2008/09/10 | 1,332 | 1,371 | 1,332 | 1,357 | 183,700 |
| 2008/09/09 | 1,398 | 1,398 | 1,359 | 1,365 | 209,000 |
| 2008/09/08 | 1,391 | 1,398 | 1,371 | 1,378 | 245,800 |
| 2008/09/05 | 1,302 | 1,338 | 1,302 | 1,332 | 381,700 |
| 2008/09/04 | 1,390 | 1,408 | 1,360 | 1,375 | 459,300 |
| 2008/09/03 | 1,400 | 1,403 | 1,354 | 1,374 | 243,200 |
| 2008/09/02 | 1,422 | 1,423 | 1,378 | 1,400 | 284,700 |
| 2008/09/01 | 1,444 | 1,454 | 1,427 | 1,429 | 253,100 |
| 2008/08/29 | 1,440 | 1,449 | 1,425 | 1,429 | 173,900 |
| 2008/08/28 | 1,430 | 1,436 | 1,414 | 1,424 | 125,200 |
| 2008/08/27 | 1,438 | 1,438 | 1,420 | 1,425 | 111,100 |
| 2008/08/26 | 1,421 | 1,442 | 1,416 | 1,437 | 108,200 |
| 2008/08/25 | 1,455 | 1,471 | 1,449 | 1,454 | 204,300 |
| 2008/08/22 | 1,451 | 1,451 | 1,412 | 1,420 | 184,600 |
| 2008/08/21 | 1,484 | 1,489 | 1,453 | 1,455 | 231,300 |
| 2008/08/20 | 1,473 | 1,499 | 1,463 | 1,481 | 199,200 |
| 2008/08/19 | 1,500 | 1,512 | 1,488 | 1,493 | 215,200 |
| 2008/08/18 | 1,520 | 1,570 | 1,519 | 1,550 | 231,700 |
| 2008/08/15 | 1,500 | 1,537 | 1,496 | 1,537 | 203,800 |
| 2008/08/14 | 1,490 | 1,503 | 1,478 | 1,486 | 220,300 |
| 2008/08/13 | 1,510 | 1,519 | 1,493 | 1,503 | 205,200 |
| 2008/08/12 | 1,554 | 1,564 | 1,528 | 1,533 | 284,100 |
| 2008/08/11 | 1,542 | 1,582 | 1,539 | 1,582 | 289,100 |
| 2008/08/08 | 1,507 | 1,548 | 1,490 | 1,534 | 292,900 |
| 2008/08/07 | 1,520 | 1,527 | 1,495 | 1,507 | 373,900 |
| 2008/08/06 | 1,550 | 1,551 | 1,500 | 1,529 | 652,500 |
| 2008/08/05 | 1,488 | 1,558 | 1,488 | 1,552 | 618,600 |
| 2008/08/04 | 1,405 | 1,548 | 1,389 | 1,487 | 1,022,200 |
| 2008/08/01 | 1,550 | 1,552 | 1,491 | 1,495 | 454,900 |
| 2008/07/31 | 1,574 | 1,578 | 1,554 | 1,578 | 362,800 |
| 2008/07/30 | 1,614 | 1,620 | 1,553 | 1,553 | 575,800 |
| 2008/07/29 | 1,633 | 1,633 | 1,571 | 1,598 | 475,800 |
| 2008/07/28 | 1,708 | 1,715 | 1,651 | 1,663 | 257,300 |
| 2008/07/25 | 1,737 | 1,742 | 1,705 | 1,707 | 166,400 |
| 2008/07/24 | 1,698 | 1,760 | 1,694 | 1,756 | 237,300 |
| 2008/07/23 | 1,665 | 1,695 | 1,662 | 1,681 | 188,600 |
| 2008/07/22 | 1,650 | 1,675 | 1,629 | 1,665 | 277,400 |
| 2008/07/18 | 1,624 | 1,637 | 1,612 | 1,620 | 223,100 |
| 2008/07/17 | 1,606 | 1,622 | 1,595 | 1,614 | 211,600 |
| 2008/07/16 | 1,600 | 1,604 | 1,543 | 1,596 | 335,100 |
| 2008/07/15 | 1,611 | 1,621 | 1,587 | 1,600 | 302,900 |
| 2008/07/14 | 1,635 | 1,652 | 1,606 | 1,612 | 333,000 |
| 2008/07/11 | 1,621 | 1,647 | 1,602 | 1,636 | 223,200 |
| 2008/07/10 | 1,606 | 1,630 | 1,603 | 1,620 | 164,800 |
| 2008/07/09 | 1,640 | 1,654 | 1,612 | 1,618 | 226,100 |
| 2008/07/08 | 1,660 | 1,667 | 1,627 | 1,629 | 202,900 |
| 2008/07/07 | 1,665 | 1,675 | 1,639 | 1,667 | 306,800 |
| 2008/07/04 | 1,668 | 1,672 | 1,653 | 1,666 | 188,400 |
| 2008/07/03 | 1,692 | 1,692 | 1,663 | 1,668 | 393,200 |
| 2008/07/02 | 1,713 | 1,714 | 1,680 | 1,692 | 272,300 |
| 2008/07/01 | 1,700 | 1,715 | 1,687 | 1,708 | 328,000 |
| 2008/06/30 | 1,720 | 1,720 | 1,693 | 1,719 | 262,400 |
| 2008/06/27 | 1,721 | 1,741 | 1,719 | 1,734 | 200,100 |
| 2008/06/26 | 1,785 | 1,804 | 1,775 | 1,781 | 159,500 |
| 2008/06/25 | 1,759 | 1,786 | 1,747 | 1,777 | 197,600 |
| 2008/06/24 | 1,771 | 1,771 | 1,751 | 1,766 | 211,700 |
| 2008/06/23 | 1,769 | 1,784 | 1,744 | 1,770 | 196,700 |
| 2008/06/20 | 1,786 | 1,797 | 1,772 | 1,788 | 276,700 |
| 2008/06/19 | 1,824 | 1,831 | 1,782 | 1,791 | 262,700 |
| 2008/06/18 | 1,840 | 1,859 | 1,837 | 1,847 | 160,800 |
| 2008/06/17 | 1,860 | 1,863 | 1,838 | 1,851 | 236,000 |
| 2008/06/16 | 1,812 | 1,863 | 1,791 | 1,857 | 300,000 |
| 2008/06/13 | 1,793 | 1,803 | 1,763 | 1,782 | 311,600 |
| 2008/06/12 | 1,810 | 1,827 | 1,791 | 1,798 | 262,600 |
| 2008/06/11 | 1,834 | 1,843 | 1,812 | 1,836 | 224,400 |
| 2008/06/10 | 1,875 | 1,885 | 1,821 | 1,827 | 307,100 |
| 2008/06/09 | 1,899 | 1,899 | 1,873 | 1,878 | 243,500 |
| 2008/06/06 | 1,944 | 1,957 | 1,921 | 1,921 | 299,200 |
| 2008/06/05 | 1,933 | 1,940 | 1,910 | 1,932 | 251,000 |
| 2008/06/04 | 1,931 | 1,949 | 1,910 | 1,946 | 288,600 |
| 2008/06/03 | 1,979 | 1,979 | 1,926 | 1,941 | 334,800 |
| 2008/06/02 | 1,964 | 1,990 | 1,941 | 1,985 | 436,900 |
| 2008/05/30 | 1,951 | 1,986 | 1,944 | 1,971 | 862,400 |
| 2008/05/29 | 1,891 | 1,950 | 1,869 | 1,950 | 430,100 |
| 2008/05/28 | 1,925 | 1,932 | 1,866 | 1,876 | 268,200 |
| 2008/05/27 | 1,893 | 1,910 | 1,878 | 1,908 | 264,800 |
| 2008/05/26 | 1,880 | 1,924 | 1,870 | 1,892 | 595,800 |
| 2008/05/23 | 1,876 | 1,885 | 1,842 | 1,860 | 510,800 |
| 2008/05/22 | 1,841 | 1,892 | 1,812 | 1,891 | 473,500 |
| 2008/05/21 | 1,870 | 1,881 | 1,856 | 1,868 | 299,100 |
| 2008/05/20 | 1,880 | 1,892 | 1,869 | 1,886 | 322,500 |
| 2008/05/19 | 1,890 | 1,901 | 1,866 | 1,885 | 332,400 |
| 2008/05/16 | 1,925 | 1,926 | 1,881 | 1,906 | 783,200 |
| 2008/05/15 | 1,955 | 1,960 | 1,910 | 1,937 | 1,348,500 |
| 2008/05/14 | 2,055 | 2,120 | 2,055 | 2,105 | 345,600 |
| 2008/05/13 | 2,055 | 2,070 | 2,040 | 2,050 | 185,100 |
| 2008/05/12 | 2,045 | 2,045 | 2,015 | 2,040 | 257,800 |
| 2008/05/09 | 2,130 | 2,130 | 2,060 | 2,070 | 182,700 |
| 2008/05/08 | 2,105 | 2,140 | 2,090 | 2,125 | 151,300 |
| 2008/05/07 | 2,145 | 2,160 | 2,115 | 2,130 | 231,100 |
| 2008/05/02 | 2,080 | 2,145 | 2,075 | 2,125 | 418,200 |
| 2008/05/01 | 2,080 | 2,085 | 2,050 | 2,055 | 116,700 |
| 2008/04/30 | 2,020 | 2,110 | 2,020 | 2,080 | 354,700 |
| 2008/04/28 | 2,040 | 2,060 | 2,015 | 2,020 | 176,400 |
| 2008/04/25 | 2,030 | 2,045 | 2,010 | 2,040 | 182,900 |
| 2008/04/24 | 1,986 | 2,015 | 1,980 | 1,996 | 191,800 |
| 2008/04/23 | 1,968 | 2,015 | 1,960 | 1,984 | 276,300 |
| 2008/04/22 | 2,015 | 2,025 | 1,993 | 2,000 | 159,700 |
| 2008/04/21 | 2,045 | 2,060 | 2,025 | 2,040 | 363,300 |
| 2008/04/18 | 1,910 | 2,005 | 1,906 | 2,005 | 596,600 |
| 2008/04/17 | 1,870 | 1,908 | 1,869 | 1,897 | 341,300 |
| 2008/04/16 | 1,851 | 1,878 | 1,827 | 1,839 | 333,800 |
| 2008/04/15 | 1,807 | 1,849 | 1,800 | 1,834 | 274,400 |
| 2008/04/14 | 1,830 | 1,831 | 1,806 | 1,806 | 205,400 |
| 2008/04/11 | 1,850 | 1,867 | 1,834 | 1,865 | 348,400 |
| 2008/04/10 | 1,874 | 1,882 | 1,831 | 1,840 | 522,600 |
| 2008/04/09 | 1,939 | 1,939 | 1,845 | 1,855 | 350,600 |
| 2008/04/08 | 1,942 | 1,960 | 1,930 | 1,938 | 274,600 |
| 2008/04/07 | 1,945 | 1,960 | 1,934 | 1,958 | 270,100 |
| 2008/04/04 | 1,962 | 1,980 | 1,945 | 1,951 | 306,000 |
| 2008/04/03 | 1,953 | 1,984 | 1,928 | 1,982 | 212,000 |
| 2008/04/02 | 1,980 | 1,985 | 1,932 | 1,950 | 269,500 |
| 2008/04/01 | 1,860 | 1,917 | 1,834 | 1,910 | 405,400 |
| 2008/03/31 | 1,856 | 1,883 | 1,818 | 1,830 | 234,200 |
| 2008/03/28 | 1,853 | 1,892 | 1,829 | 1,880 | 331,500 |
| 2008/03/27 | 1,855 | 1,907 | 1,853 | 1,883 | 250,800 |
| 2008/03/26 | 1,900 | 1,914 | 1,871 | 1,898 | 259,700 |
| 2008/03/25 | 1,919 | 1,942 | 1,909 | 1,939 | 348,300 |
| 2008/03/24 | 1,846 | 1,879 | 1,816 | 1,870 | 407,500 |
| 2008/03/21 | 1,755 | 1,830 | 1,750 | 1,821 | 348,300 |
| 2008/03/19 | 1,751 | 1,766 | 1,715 | 1,725 | 429,100 |
| 2008/03/18 | 1,661 | 1,719 | 1,661 | 1,710 | 351,600 |
| 2008/03/17 | 1,686 | 1,687 | 1,627 | 1,675 | 450,700 |
| 2008/03/14 | 1,761 | 1,795 | 1,700 | 1,716 | 503,800 |
| 2008/03/13 | 1,782 | 1,849 | 1,758 | 1,771 | 432,800 |
| 2008/03/12 | 1,860 | 1,860 | 1,792 | 1,800 | 411,800 |
| 2008/03/11 | 1,750 | 1,815 | 1,724 | 1,808 | 481,300 |
| 2008/03/10 | 1,810 | 1,824 | 1,785 | 1,789 | 346,900 |
| 2008/03/07 | 1,819 | 1,829 | 1,800 | 1,824 | 500,600 |
| 2008/03/06 | 1,817 | 1,863 | 1,800 | 1,849 | 582,000 |
| 2008/03/05 | 1,832 | 1,851 | 1,805 | 1,807 | 355,100 |
| 2008/03/04 | 1,851 | 1,878 | 1,815 | 1,833 | 415,500 |
| 2008/03/03 | 1,895 | 1,914 | 1,837 | 1,837 | 605,900 |
| 2008/02/29 | 1,966 | 1,984 | 1,944 | 1,953 | 576,500 |
| 2008/02/28 | 2,000 | 2,025 | 1,985 | 1,996 | 637,700 |
| 2008/02/27 | 2,055 | 2,075 | 2,010 | 2,020 | 600,900 |
| 2008/02/26 | 2,030 | 2,075 | 2,005 | 2,030 | 701,700 |
| 2008/02/25 | 1,902 | 2,005 | 1,889 | 1,990 | 941,400 |
| 2008/02/22 | 1,889 | 1,909 | 1,860 | 1,870 | 583,300 |
| 2008/02/21 | 1,930 | 1,947 | 1,905 | 1,924 | 548,700 |
| 2008/02/20 | 1,955 | 1,960 | 1,871 | 1,874 | 543,900 |
| 2008/02/19 | 1,989 | 2,010 | 1,953 | 1,967 | 408,600 |
| 2008/02/18 | 1,909 | 2,015 | 1,909 | 1,970 | 501,900 |
| 2008/02/15 | 1,871 | 1,920 | 1,840 | 1,910 | 471,500 |
| 2008/02/14 | 1,835 | 1,929 | 1,835 | 1,919 | 728,600 |
| 2008/02/13 | 1,880 | 1,894 | 1,785 | 1,789 | 788,100 |
| 2008/02/12 | 1,874 | 1,880 | 1,821 | 1,853 | 624,400 |
| 2008/02/08 | 1,952 | 1,968 | 1,820 | 1,871 | 1,325,900 |
| 2008/02/07 | 1,978 | 1,990 | 1,939 | 1,970 | 2,173,900 |
| 2008/02/06 | 2,145 | 2,150 | 2,010 | 2,030 | 1,049,500 |
| 2008/02/05 | 2,220 | 2,255 | 2,155 | 2,200 | 518,100 |
| 2008/02/04 | 2,270 | 2,315 | 2,235 | 2,260 | 523,500 |
| 2008/02/01 | 2,160 | 2,215 | 2,125 | 2,205 | 672,100 |
| 2008/01/31 | 2,060 | 2,150 | 2,060 | 2,135 | 400,100 |
| 2008/01/30 | 2,060 | 2,165 | 2,050 | 2,100 | 824,900 |
| 2008/01/29 | 2,030 | 2,085 | 2,025 | 2,055 | 875,900 |
| 2008/01/28 | 2,105 | 2,110 | 2,000 | 2,005 | 902,600 |
| 2008/01/25 | 2,135 | 2,170 | 2,115 | 2,160 | 1,071,600 |
| 2008/01/24 | 2,155 | 2,225 | 2,105 | 2,110 | 1,585,500 |
| 2008/01/23 | 2,230 | 2,265 | 2,100 | 2,130 | 572,300 |
| 2008/01/22 | 2,080 | 2,240 | 2,080 | 2,150 | 1,125,700 |
| 2008/01/21 | 2,225 | 2,255 | 2,150 | 2,160 | 407,300 |
| 2008/01/18 | 2,055 | 2,310 | 2,055 | 2,265 | 519,600 |
| 2008/01/17 | 2,045 | 2,140 | 2,020 | 2,130 | 819,400 |
| 2008/01/16 | 2,140 | 2,160 | 2,085 | 2,095 | 530,100 |
| 2008/01/15 | 2,365 | 2,365 | 2,235 | 2,240 | 468,400 |
| 2008/01/11 | 2,375 | 2,410 | 2,270 | 2,285 | 763,300 |
| 2008/01/10 | 2,440 | 2,505 | 2,385 | 2,425 | 752,100 |
| 2008/01/09 | 2,380 | 2,405 | 2,330 | 2,400 | 412,400 |
| 2008/01/08 | 2,475 | 2,485 | 2,390 | 2,415 | 601,800 |
| 2008/01/07 | 2,510 | 2,510 | 2,460 | 2,475 | 463,800 |
| 2008/01/04 | 2,605 | 2,640 | 2,560 | 2,590 | 220,700 |