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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,122 | 1,126 | 1,100 | 1,115 | 133,500 |
| 2009/12/29 | 1,130 | 1,142 | 1,105 | 1,114 | 213,900 |
| 2009/12/28 | 1,132 | 1,167 | 1,120 | 1,143 | 242,700 |
| 2009/12/25 | 1,140 | 1,143 | 1,107 | 1,132 | 354,500 |
| 2009/12/24 | 1,058 | 1,110 | 1,053 | 1,100 | 383,300 |
| 2009/12/22 | 1,017 | 1,044 | 1,013 | 1,040 | 203,700 |
| 2009/12/21 | 1,005 | 1,019 | 1,000 | 1,000 | 77,500 |
| 2009/12/18 | 989 | 1,000 | 971 | 996 | 158,000 |
| 2009/12/17 | 1,003 | 1,005 | 990 | 1,000 | 164,200 |
| 2009/12/16 | 997 | 1,014 | 988 | 994 | 110,200 |
| 2009/12/15 | 1,005 | 1,010 | 993 | 998 | 81,100 |
| 2009/12/14 | 1,029 | 1,029 | 993 | 1,010 | 121,500 |
| 2009/12/11 | 1,003 | 1,016 | 1,002 | 1,016 | 132,200 |
| 2009/12/10 | 1,010 | 1,035 | 990 | 996 | 129,600 |
| 2009/12/09 | 1,011 | 1,026 | 1,003 | 1,017 | 145,300 |
| 2009/12/08 | 1,039 | 1,046 | 1,014 | 1,037 | 147,200 |
| 2009/12/07 | 1,050 | 1,050 | 1,028 | 1,038 | 114,100 |
| 2009/12/04 | 1,025 | 1,029 | 1,005 | 1,015 | 151,000 |
| 2009/12/03 | 980 | 1,020 | 978 | 1,018 | 203,000 |
| 2009/12/02 | 973 | 990 | 961 | 970 | 212,400 |
| 2009/12/01 | 945 | 986 | 936 | 980 | 216,000 |
| 2009/11/30 | 910 | 953 | 910 | 947 | 246,000 |
| 2009/11/27 | 907 | 919 | 902 | 902 | 194,300 |
| 2009/11/26 | 975 | 977 | 936 | 936 | 300,000 |
| 2009/11/25 | 988 | 990 | 966 | 980 | 111,500 |
| 2009/11/24 | 1,003 | 1,008 | 985 | 998 | 166,400 |
| 2009/11/20 | 990 | 1,009 | 986 | 999 | 214,900 |
| 2009/11/19 | 1,021 | 1,039 | 1,003 | 1,021 | 161,000 |
| 2009/11/18 | 1,035 | 1,065 | 1,017 | 1,040 | 244,500 |
| 2009/11/17 | 1,055 | 1,069 | 1,041 | 1,052 | 151,800 |
| 2009/11/16 | 1,095 | 1,096 | 1,064 | 1,070 | 207,400 |
| 2009/11/13 | 1,085 | 1,126 | 1,085 | 1,104 | 312,600 |
| 2009/11/12 | 1,069 | 1,111 | 1,054 | 1,095 | 524,900 |
| 2009/11/11 | 1,035 | 1,041 | 1,020 | 1,029 | 218,400 |
| 2009/11/10 | 1,080 | 1,080 | 1,050 | 1,057 | 138,800 |
| 2009/11/09 | 1,077 | 1,077 | 1,057 | 1,065 | 139,400 |
| 2009/11/06 | 1,092 | 1,109 | 1,079 | 1,089 | 114,000 |
| 2009/11/05 | 1,092 | 1,109 | 1,076 | 1,084 | 103,900 |
| 2009/11/04 | 1,108 | 1,111 | 1,080 | 1,087 | 166,900 |
| 2009/11/02 | 1,100 | 1,126 | 1,099 | 1,120 | 150,700 |
| 2009/10/30 | 1,138 | 1,169 | 1,128 | 1,158 | 139,500 |
| 2009/10/29 | 1,119 | 1,143 | 1,106 | 1,121 | 280,700 |
| 2009/10/28 | 1,192 | 1,192 | 1,145 | 1,159 | 160,000 |
| 2009/10/27 | 1,196 | 1,200 | 1,171 | 1,185 | 137,500 |
| 2009/10/26 | 1,186 | 1,215 | 1,186 | 1,202 | 130,200 |
| 2009/10/23 | 1,220 | 1,220 | 1,185 | 1,195 | 155,600 |
| 2009/10/22 | 1,193 | 1,200 | 1,160 | 1,200 | 223,700 |
| 2009/10/21 | 1,201 | 1,202 | 1,189 | 1,198 | 124,400 |
| 2009/10/20 | 1,201 | 1,220 | 1,187 | 1,200 | 154,900 |
| 2009/10/19 | 1,205 | 1,205 | 1,181 | 1,196 | 179,700 |
| 2009/10/16 | 1,199 | 1,224 | 1,185 | 1,212 | 240,500 |
| 2009/10/15 | 1,250 | 1,251 | 1,189 | 1,203 | 591,400 |
| 2009/10/14 | 1,299 | 1,299 | 1,262 | 1,285 | 170,800 |
| 2009/10/13 | 1,268 | 1,307 | 1,261 | 1,297 | 170,100 |
| 2009/10/09 | 1,215 | 1,250 | 1,198 | 1,243 | 150,700 |
| 2009/10/08 | 1,195 | 1,219 | 1,184 | 1,198 | 121,100 |
| 2009/10/07 | 1,156 | 1,194 | 1,141 | 1,187 | 173,000 |
| 2009/10/06 | 1,121 | 1,138 | 1,108 | 1,133 | 122,100 |
| 2009/10/05 | 1,125 | 1,135 | 1,119 | 1,131 | 218,200 |
| 2009/10/02 | 1,148 | 1,157 | 1,118 | 1,157 | 274,300 |
| 2009/10/01 | 1,192 | 1,200 | 1,150 | 1,167 | 168,700 |
| 2009/09/30 | 1,216 | 1,217 | 1,196 | 1,209 | 99,000 |
| 2009/09/29 | 1,211 | 1,220 | 1,203 | 1,216 | 97,000 |
| 2009/09/28 | 1,226 | 1,227 | 1,202 | 1,211 | 100,600 |
| 2009/09/25 | 1,272 | 1,272 | 1,235 | 1,259 | 98,700 |
| 2009/09/24 | 1,253 | 1,292 | 1,250 | 1,264 | 227,800 |
| 2009/09/18 | 1,244 | 1,252 | 1,211 | 1,252 | 135,000 |
| 2009/09/17 | 1,267 | 1,276 | 1,246 | 1,263 | 139,300 |
| 2009/09/16 | 1,259 | 1,280 | 1,256 | 1,263 | 128,400 |
| 2009/09/15 | 1,271 | 1,282 | 1,256 | 1,263 | 75,400 |
| 2009/09/14 | 1,310 | 1,312 | 1,255 | 1,271 | 153,600 |
| 2009/09/11 | 1,352 | 1,352 | 1,308 | 1,330 | 137,300 |
| 2009/09/10 | 1,323 | 1,339 | 1,316 | 1,332 | 97,100 |
| 2009/09/09 | 1,306 | 1,318 | 1,294 | 1,303 | 70,100 |
| 2009/09/08 | 1,331 | 1,331 | 1,301 | 1,312 | 96,100 |
| 2009/09/07 | 1,321 | 1,321 | 1,301 | 1,311 | 61,700 |
| 2009/09/04 | 1,327 | 1,327 | 1,301 | 1,305 | 111,000 |
| 2009/09/03 | 1,327 | 1,332 | 1,314 | 1,318 | 128,900 |
| 2009/09/02 | 1,358 | 1,359 | 1,328 | 1,340 | 192,200 |
| 2009/09/01 | 1,329 | 1,382 | 1,328 | 1,376 | 251,100 |
| 2009/08/31 | 1,324 | 1,360 | 1,315 | 1,328 | 209,700 |
| 2009/08/28 | 1,325 | 1,333 | 1,315 | 1,324 | 114,300 |
| 2009/08/27 | 1,340 | 1,341 | 1,310 | 1,325 | 124,200 |
| 2009/08/26 | 1,339 | 1,348 | 1,326 | 1,345 | 97,000 |
| 2009/08/25 | 1,329 | 1,338 | 1,322 | 1,331 | 75,100 |
| 2009/08/24 | 1,350 | 1,350 | 1,324 | 1,349 | 121,400 |
| 2009/08/21 | 1,335 | 1,335 | 1,292 | 1,309 | 100,300 |
| 2009/08/20 | 1,318 | 1,334 | 1,302 | 1,334 | 113,800 |
| 2009/08/19 | 1,341 | 1,341 | 1,314 | 1,317 | 95,500 |
| 2009/08/18 | 1,307 | 1,339 | 1,305 | 1,339 | 145,300 |
| 2009/08/17 | 1,390 | 1,392 | 1,338 | 1,343 | 232,300 |
| 2009/08/14 | 1,365 | 1,413 | 1,354 | 1,398 | 449,100 |
| 2009/08/13 | 1,305 | 1,382 | 1,304 | 1,373 | 419,500 |
| 2009/08/12 | 1,278 | 1,306 | 1,268 | 1,299 | 145,300 |
| 2009/08/11 | 1,285 | 1,293 | 1,280 | 1,289 | 116,600 |
| 2009/08/10 | 1,288 | 1,297 | 1,273 | 1,297 | 144,800 |
| 2009/08/07 | 1,268 | 1,271 | 1,214 | 1,254 | 148,100 |
| 2009/08/06 | 1,245 | 1,277 | 1,242 | 1,265 | 142,700 |
| 2009/08/05 | 1,292 | 1,302 | 1,265 | 1,265 | 156,300 |
| 2009/08/04 | 1,340 | 1,340 | 1,291 | 1,305 | 172,300 |
| 2009/08/03 | 1,325 | 1,333 | 1,313 | 1,317 | 99,800 |
| 2009/07/31 | 1,310 | 1,325 | 1,294 | 1,312 | 121,800 |
| 2009/07/30 | 1,299 | 1,299 | 1,274 | 1,290 | 108,600 |
| 2009/07/29 | 1,245 | 1,295 | 1,245 | 1,291 | 118,900 |
| 2009/07/28 | 1,299 | 1,299 | 1,250 | 1,266 | 129,000 |
| 2009/07/27 | 1,281 | 1,312 | 1,278 | 1,294 | 247,700 |
| 2009/07/24 | 1,282 | 1,289 | 1,247 | 1,257 | 236,900 |
| 2009/07/23 | 1,218 | 1,253 | 1,218 | 1,242 | 172,800 |
| 2009/07/22 | 1,239 | 1,239 | 1,212 | 1,224 | 135,000 |
| 2009/07/21 | 1,202 | 1,226 | 1,194 | 1,221 | 117,700 |
| 2009/07/17 | 1,193 | 1,207 | 1,176 | 1,187 | 99,700 |
| 2009/07/16 | 1,228 | 1,232 | 1,182 | 1,186 | 273,700 |
| 2009/07/15 | 1,180 | 1,188 | 1,160 | 1,177 | 202,600 |
| 2009/07/14 | 1,170 | 1,191 | 1,167 | 1,185 | 181,900 |
| 2009/07/13 | 1,201 | 1,209 | 1,150 | 1,154 | 413,400 |
| 2009/07/10 | 1,201 | 1,231 | 1,201 | 1,221 | 210,400 |
| 2009/07/09 | 1,227 | 1,228 | 1,200 | 1,207 | 195,800 |
| 2009/07/08 | 1,250 | 1,264 | 1,231 | 1,245 | 198,600 |
| 2009/07/07 | 1,309 | 1,326 | 1,275 | 1,288 | 214,700 |
| 2009/07/06 | 1,367 | 1,367 | 1,288 | 1,310 | 361,000 |
| 2009/07/03 | 1,322 | 1,376 | 1,312 | 1,373 | 220,300 |
| 2009/07/02 | 1,380 | 1,384 | 1,349 | 1,362 | 166,000 |
| 2009/07/01 | 1,370 | 1,378 | 1,348 | 1,360 | 201,300 |
| 2009/06/30 | 1,363 | 1,390 | 1,333 | 1,369 | 285,700 |
| 2009/06/29 | 1,344 | 1,361 | 1,310 | 1,323 | 248,900 |
| 2009/06/26 | 1,350 | 1,362 | 1,328 | 1,343 | 138,400 |
| 2009/06/25 | 1,289 | 1,369 | 1,274 | 1,346 | 496,400 |
| 2009/06/24 | 1,299 | 1,299 | 1,260 | 1,272 | 211,700 |
| 2009/06/23 | 1,285 | 1,290 | 1,266 | 1,279 | 134,900 |
| 2009/06/22 | 1,300 | 1,335 | 1,300 | 1,325 | 135,300 |
| 2009/06/19 | 1,328 | 1,328 | 1,292 | 1,306 | 144,300 |
| 2009/06/18 | 1,301 | 1,320 | 1,291 | 1,317 | 136,100 |
| 2009/06/17 | 1,268 | 1,325 | 1,268 | 1,314 | 152,700 |
| 2009/06/16 | 1,321 | 1,321 | 1,260 | 1,288 | 434,200 |
| 2009/06/15 | 1,377 | 1,379 | 1,350 | 1,353 | 270,300 |
| 2009/06/12 | 1,361 | 1,387 | 1,352 | 1,372 | 223,800 |
| 2009/06/11 | 1,400 | 1,400 | 1,364 | 1,380 | 148,900 |
| 2009/06/10 | 1,352 | 1,388 | 1,348 | 1,379 | 164,600 |
| 2009/06/09 | 1,365 | 1,418 | 1,325 | 1,346 | 301,800 |
| 2009/06/08 | 1,405 | 1,447 | 1,360 | 1,369 | 483,300 |
| 2009/06/05 | 1,329 | 1,400 | 1,320 | 1,364 | 730,000 |
| 2009/06/04 | 1,199 | 1,338 | 1,194 | 1,294 | 645,800 |
| 2009/06/03 | 1,185 | 1,207 | 1,180 | 1,190 | 186,200 |
| 2009/06/02 | 1,193 | 1,205 | 1,169 | 1,185 | 212,900 |
| 2009/06/01 | 1,167 | 1,170 | 1,135 | 1,153 | 180,300 |
| 2009/05/29 | 1,165 | 1,175 | 1,150 | 1,167 | 134,900 |
| 2009/05/28 | 1,145 | 1,179 | 1,145 | 1,174 | 126,100 |
| 2009/05/27 | 1,182 | 1,209 | 1,160 | 1,175 | 172,700 |
| 2009/05/26 | 1,172 | 1,183 | 1,143 | 1,155 | 188,200 |
| 2009/05/25 | 1,172 | 1,200 | 1,172 | 1,180 | 88,800 |
| 2009/05/22 | 1,184 | 1,192 | 1,174 | 1,180 | 124,700 |
| 2009/05/21 | 1,198 | 1,207 | 1,177 | 1,203 | 160,200 |
| 2009/05/20 | 1,194 | 1,202 | 1,164 | 1,202 | 172,100 |
| 2009/05/19 | 1,200 | 1,200 | 1,131 | 1,174 | 303,800 |
| 2009/05/18 | 1,165 | 1,169 | 1,139 | 1,148 | 179,700 |
| 2009/05/15 | 1,170 | 1,221 | 1,164 | 1,205 | 147,800 |
| 2009/05/14 | 1,147 | 1,170 | 1,136 | 1,157 | 108,800 |
| 2009/05/13 | 1,207 | 1,217 | 1,168 | 1,184 | 172,600 |
| 2009/05/12 | 1,206 | 1,230 | 1,202 | 1,207 | 157,100 |
| 2009/05/11 | 1,235 | 1,245 | 1,200 | 1,218 | 122,100 |
| 2009/05/08 | 1,226 | 1,234 | 1,214 | 1,232 | 130,200 |
| 2009/05/07 | 1,210 | 1,237 | 1,200 | 1,234 | 307,300 |
| 2009/05/01 | 1,120 | 1,173 | 1,120 | 1,167 | 183,100 |
| 2009/04/30 | 1,119 | 1,160 | 1,116 | 1,132 | 232,500 |
| 2009/04/28 | 1,150 | 1,156 | 1,094 | 1,096 | 273,600 |
| 2009/04/27 | 1,190 | 1,194 | 1,127 | 1,142 | 144,500 |
| 2009/04/24 | 1,203 | 1,203 | 1,146 | 1,150 | 264,800 |
| 2009/04/23 | 1,152 | 1,210 | 1,137 | 1,200 | 332,900 |
| 2009/04/22 | 1,159 | 1,180 | 1,130 | 1,149 | 379,300 |
| 2009/04/21 | 1,131 | 1,163 | 1,109 | 1,151 | 262,200 |
| 2009/04/20 | 1,141 | 1,189 | 1,123 | 1,161 | 372,700 |
| 2009/04/17 | 1,020 | 1,184 | 1,016 | 1,140 | 1,114,700 |
| 2009/04/16 | 968 | 1,038 | 965 | 1,038 | 593,800 |
| 2009/04/15 | 944 | 948 | 930 | 938 | 169,200 |
| 2009/04/14 | 961 | 973 | 941 | 950 | 164,000 |
| 2009/04/13 | 944 | 972 | 940 | 958 | 140,800 |
| 2009/04/10 | 931 | 935 | 910 | 934 | 142,100 |
| 2009/04/09 | 881 | 914 | 881 | 914 | 156,500 |
| 2009/04/08 | 875 | 876 | 860 | 870 | 163,900 |
| 2009/04/07 | 909 | 909 | 889 | 904 | 96,800 |
| 2009/04/06 | 914 | 924 | 894 | 900 | 240,000 |
| 2009/04/03 | 930 | 937 | 888 | 904 | 292,000 |
| 2009/04/02 | 879 | 931 | 877 | 925 | 335,400 |
| 2009/04/01 | 812 | 844 | 806 | 840 | 173,100 |
| 2009/03/31 | 819 | 837 | 796 | 802 | 175,600 |
| 2009/03/30 | 882 | 886 | 818 | 819 | 216,300 |
| 2009/03/27 | 900 | 904 | 870 | 876 | 239,800 |
| 2009/03/26 | 901 | 910 | 885 | 902 | 171,500 |
| 2009/03/25 | 895 | 915 | 890 | 900 | 200,100 |
| 2009/03/24 | 910 | 916 | 892 | 910 | 172,600 |
| 2009/03/23 | 900 | 910 | 886 | 903 | 90,800 |
| 2009/03/19 | 905 | 905 | 862 | 888 | 107,400 |
| 2009/03/18 | 899 | 910 | 884 | 903 | 198,700 |
| 2009/03/17 | 869 | 895 | 863 | 880 | 146,000 |
| 2009/03/16 | 850 | 887 | 850 | 869 | 131,800 |
| 2009/03/13 | 795 | 860 | 795 | 850 | 246,600 |
| 2009/03/12 | 811 | 815 | 792 | 805 | 84,100 |
| 2009/03/11 | 838 | 846 | 816 | 825 | 174,600 |
| 2009/03/10 | 783 | 838 | 780 | 825 | 362,100 |
| 2009/03/09 | 762 | 783 | 751 | 763 | 99,600 |
| 2009/03/06 | 770 | 783 | 762 | 767 | 107,100 |
| 2009/03/05 | 800 | 810 | 795 | 797 | 114,700 |
| 2009/03/04 | 750 | 789 | 750 | 782 | 124,600 |
| 2009/03/03 | 736 | 763 | 727 | 752 | 95,900 |
| 2009/03/02 | 735 | 750 | 735 | 747 | 103,000 |
| 2009/02/27 | 751 | 756 | 743 | 756 | 166,700 |
| 2009/02/26 | 739 | 752 | 730 | 731 | 104,500 |
| 2009/02/25 | 736 | 742 | 726 | 739 | 114,300 |
| 2009/02/24 | 678 | 714 | 678 | 714 | 143,400 |
| 2009/02/23 | 686 | 700 | 677 | 685 | 148,900 |
| 2009/02/20 | 704 | 709 | 688 | 694 | 147,900 |
| 2009/02/19 | 725 | 728 | 705 | 711 | 102,600 |
| 2009/02/18 | 707 | 726 | 703 | 705 | 262,700 |
| 2009/02/17 | 722 | 731 | 713 | 714 | 139,200 |
| 2009/02/16 | 749 | 766 | 738 | 742 | 138,200 |
| 2009/02/13 | 752 | 784 | 752 | 765 | 118,100 |
| 2009/02/12 | 762 | 788 | 752 | 755 | 125,100 |
| 2009/02/10 | 818 | 818 | 787 | 790 | 138,300 |
| 2009/02/09 | 798 | 869 | 793 | 794 | 491,400 |
| 2009/02/06 | 744 | 775 | 743 | 771 | 162,000 |
| 2009/02/05 | 758 | 760 | 740 | 745 | 71,400 |
| 2009/02/04 | 750 | 761 | 745 | 758 | 81,700 |
| 2009/02/03 | 750 | 760 | 730 | 732 | 79,900 |
| 2009/02/02 | 740 | 751 | 717 | 730 | 78,400 |
| 2009/01/30 | 744 | 750 | 734 | 740 | 87,600 |
| 2009/01/29 | 782 | 782 | 752 | 767 | 105,100 |
| 2009/01/28 | 760 | 768 | 722 | 762 | 196,500 |
| 2009/01/27 | 712 | 747 | 712 | 740 | 168,600 |
| 2009/01/26 | 711 | 718 | 700 | 701 | 162,200 |
| 2009/01/23 | 730 | 731 | 710 | 710 | 223,300 |
| 2009/01/22 | 726 | 731 | 710 | 731 | 213,400 |
| 2009/01/21 | 728 | 732 | 715 | 716 | 289,800 |
| 2009/01/20 | 781 | 785 | 750 | 758 | 95,800 |
| 2009/01/19 | 782 | 790 | 780 | 786 | 93,700 |
| 2009/01/16 | 757 | 790 | 756 | 779 | 164,700 |
| 2009/01/15 | 747 | 762 | 732 | 743 | 203,800 |
| 2009/01/14 | 762 | 773 | 746 | 757 | 187,300 |
| 2009/01/13 | 780 | 780 | 750 | 752 | 258,800 |
| 2009/01/09 | 826 | 838 | 790 | 807 | 182,000 |
| 2009/01/08 | 850 | 869 | 820 | 824 | 325,200 |
| 2009/01/07 | 808 | 898 | 807 | 898 | 402,700 |
| 2009/01/06 | 786 | 808 | 783 | 798 | 197,500 |
| 2009/01/05 | 786 | 788 | 777 | 785 | 127,500 |