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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,275 | 1,280 | 1,265 | 1,269 | 96,300 |
| 2010/12/29 | 1,273 | 1,290 | 1,269 | 1,287 | 69,100 |
| 2010/12/28 | 1,285 | 1,291 | 1,282 | 1,285 | 59,100 |
| 2010/12/27 | 1,270 | 1,340 | 1,270 | 1,297 | 140,900 |
| 2010/12/24 | 1,276 | 1,276 | 1,262 | 1,275 | 109,900 |
| 2010/12/22 | 1,300 | 1,309 | 1,284 | 1,289 | 110,500 |
| 2010/12/21 | 1,309 | 1,314 | 1,292 | 1,303 | 105,800 |
| 2010/12/20 | 1,322 | 1,322 | 1,293 | 1,304 | 99,000 |
| 2010/12/17 | 1,338 | 1,338 | 1,317 | 1,322 | 116,900 |
| 2010/12/16 | 1,334 | 1,350 | 1,317 | 1,337 | 237,600 |
| 2010/12/15 | 1,310 | 1,337 | 1,304 | 1,333 | 441,500 |
| 2010/12/14 | 1,281 | 1,298 | 1,281 | 1,298 | 129,600 |
| 2010/12/13 | 1,259 | 1,288 | 1,252 | 1,285 | 150,400 |
| 2010/12/10 | 1,287 | 1,293 | 1,260 | 1,270 | 264,300 |
| 2010/12/09 | 1,273 | 1,285 | 1,267 | 1,282 | 256,500 |
| 2010/12/08 | 1,264 | 1,270 | 1,245 | 1,262 | 190,000 |
| 2010/12/07 | 1,287 | 1,289 | 1,252 | 1,264 | 279,600 |
| 2010/12/06 | 1,265 | 1,286 | 1,263 | 1,281 | 169,000 |
| 2010/12/03 | 1,257 | 1,275 | 1,241 | 1,267 | 272,000 |
| 2010/12/02 | 1,223 | 1,252 | 1,219 | 1,248 | 327,500 |
| 2010/12/01 | 1,208 | 1,211 | 1,182 | 1,193 | 247,200 |
| 2010/11/30 | 1,223 | 1,230 | 1,205 | 1,214 | 242,700 |
| 2010/11/29 | 1,195 | 1,227 | 1,194 | 1,224 | 236,300 |
| 2010/11/26 | 1,191 | 1,207 | 1,190 | 1,197 | 91,000 |
| 2010/11/25 | 1,205 | 1,216 | 1,190 | 1,204 | 155,200 |
| 2010/11/24 | 1,193 | 1,206 | 1,174 | 1,199 | 196,200 |
| 2010/11/22 | 1,212 | 1,228 | 1,200 | 1,223 | 232,800 |
| 2010/11/19 | 1,217 | 1,218 | 1,183 | 1,191 | 160,500 |
| 2010/11/18 | 1,190 | 1,209 | 1,187 | 1,209 | 129,400 |
| 2010/11/17 | 1,184 | 1,198 | 1,174 | 1,192 | 103,900 |
| 2010/11/16 | 1,208 | 1,209 | 1,190 | 1,192 | 142,700 |
| 2010/11/15 | 1,172 | 1,197 | 1,172 | 1,194 | 116,600 |
| 2010/11/12 | 1,182 | 1,200 | 1,168 | 1,173 | 192,100 |
| 2010/11/11 | 1,200 | 1,250 | 1,160 | 1,192 | 393,000 |
| 2010/11/10 | 1,116 | 1,144 | 1,113 | 1,144 | 165,000 |
| 2010/11/09 | 1,101 | 1,115 | 1,097 | 1,107 | 69,700 |
| 2010/11/08 | 1,115 | 1,118 | 1,090 | 1,112 | 126,100 |
| 2010/11/05 | 1,068 | 1,100 | 1,061 | 1,089 | 141,800 |
| 2010/11/04 | 1,035 | 1,061 | 1,035 | 1,046 | 98,800 |
| 2010/11/02 | 1,029 | 1,038 | 1,018 | 1,031 | 129,600 |
| 2010/11/01 | 1,027 | 1,041 | 1,020 | 1,027 | 143,100 |
| 2010/10/29 | 1,066 | 1,069 | 1,025 | 1,041 | 189,200 |
| 2010/10/28 | 1,070 | 1,086 | 1,070 | 1,070 | 162,900 |
| 2010/10/27 | 1,070 | 1,095 | 1,070 | 1,077 | 131,900 |
| 2010/10/26 | 1,056 | 1,080 | 1,056 | 1,069 | 136,900 |
| 2010/10/25 | 1,063 | 1,078 | 1,050 | 1,055 | 132,500 |
| 2010/10/22 | 1,050 | 1,079 | 1,045 | 1,073 | 305,900 |
| 2010/10/21 | 1,041 | 1,049 | 1,023 | 1,033 | 135,600 |
| 2010/10/20 | 1,040 | 1,045 | 1,026 | 1,041 | 136,800 |
| 2010/10/19 | 1,051 | 1,077 | 1,050 | 1,065 | 130,900 |
| 2010/10/18 | 1,027 | 1,069 | 1,025 | 1,061 | 164,400 |
| 2010/10/15 | 1,051 | 1,056 | 1,024 | 1,031 | 239,800 |
| 2010/10/14 | 1,066 | 1,066 | 1,050 | 1,051 | 189,000 |
| 2010/10/13 | 1,051 | 1,083 | 1,051 | 1,066 | 160,500 |
| 2010/10/12 | 1,118 | 1,120 | 1,062 | 1,065 | 178,000 |
| 2010/10/08 | 1,111 | 1,126 | 1,105 | 1,117 | 116,500 |
| 2010/10/07 | 1,118 | 1,133 | 1,118 | 1,125 | 90,600 |
| 2010/10/06 | 1,114 | 1,130 | 1,108 | 1,124 | 116,200 |
| 2010/10/05 | 1,075 | 1,110 | 1,067 | 1,095 | 124,300 |
| 2010/10/04 | 1,100 | 1,112 | 1,076 | 1,090 | 126,900 |
| 2010/10/01 | 1,088 | 1,105 | 1,078 | 1,095 | 116,800 |
| 2010/09/30 | 1,123 | 1,124 | 1,082 | 1,086 | 105,800 |
| 2010/09/29 | 1,110 | 1,126 | 1,106 | 1,123 | 94,800 |
| 2010/09/28 | 1,122 | 1,124 | 1,109 | 1,115 | 69,400 |
| 2010/09/27 | 1,117 | 1,130 | 1,110 | 1,127 | 92,300 |
| 2010/09/24 | 1,103 | 1,133 | 1,093 | 1,099 | 147,300 |
| 2010/09/22 | 1,145 | 1,145 | 1,127 | 1,132 | 118,000 |
| 2010/09/21 | 1,163 | 1,180 | 1,143 | 1,146 | 119,000 |
| 2010/09/17 | 1,124 | 1,149 | 1,111 | 1,142 | 187,400 |
| 2010/09/16 | 1,147 | 1,147 | 1,113 | 1,123 | 182,900 |
| 2010/09/15 | 1,073 | 1,146 | 1,065 | 1,137 | 224,400 |
| 2010/09/14 | 1,100 | 1,123 | 1,078 | 1,088 | 164,000 |
| 2010/09/13 | 1,111 | 1,116 | 1,093 | 1,107 | 90,900 |
| 2010/09/10 | 1,094 | 1,108 | 1,087 | 1,089 | 119,800 |
| 2010/09/09 | 1,080 | 1,085 | 1,071 | 1,076 | 67,000 |
| 2010/09/08 | 1,080 | 1,091 | 1,051 | 1,069 | 164,000 |
| 2010/09/07 | 1,110 | 1,136 | 1,104 | 1,105 | 133,000 |
| 2010/09/06 | 1,106 | 1,150 | 1,097 | 1,126 | 354,100 |
| 2010/09/03 | 1,046 | 1,080 | 1,041 | 1,076 | 235,100 |
| 2010/09/02 | 1,044 | 1,048 | 1,024 | 1,040 | 167,000 |
| 2010/09/01 | 1,000 | 1,022 | 991 | 1,014 | 293,100 |
| 2010/08/31 | 1,050 | 1,050 | 1,024 | 1,029 | 185,800 |
| 2010/08/30 | 1,105 | 1,110 | 1,070 | 1,075 | 171,300 |
| 2010/08/27 | 1,030 | 1,087 | 1,030 | 1,081 | 169,100 |
| 2010/08/26 | 1,053 | 1,058 | 1,034 | 1,050 | 139,000 |
| 2010/08/25 | 1,045 | 1,060 | 1,040 | 1,052 | 229,300 |
| 2010/08/24 | 1,062 | 1,070 | 1,053 | 1,067 | 121,700 |
| 2010/08/23 | 1,083 | 1,098 | 1,075 | 1,084 | 176,400 |
| 2010/08/20 | 1,083 | 1,111 | 1,081 | 1,100 | 181,100 |
| 2010/08/19 | 1,066 | 1,118 | 1,065 | 1,109 | 395,600 |
| 2010/08/18 | 1,067 | 1,068 | 1,045 | 1,055 | 168,700 |
| 2010/08/17 | 1,032 | 1,053 | 1,032 | 1,046 | 203,000 |
| 2010/08/16 | 1,048 | 1,055 | 1,025 | 1,050 | 612,300 |
| 2010/08/13 | 1,065 | 1,083 | 1,049 | 1,078 | 180,500 |
| 2010/08/12 | 1,045 | 1,063 | 1,030 | 1,062 | 209,700 |
| 2010/08/11 | 1,111 | 1,112 | 1,078 | 1,081 | 143,000 |
| 2010/08/10 | 1,124 | 1,149 | 1,115 | 1,122 | 128,000 |
| 2010/08/09 | 1,120 | 1,135 | 1,113 | 1,123 | 111,100 |
| 2010/08/06 | 1,139 | 1,151 | 1,130 | 1,144 | 83,800 |
| 2010/08/05 | 1,169 | 1,173 | 1,142 | 1,148 | 107,700 |
| 2010/08/04 | 1,173 | 1,184 | 1,143 | 1,147 | 146,400 |
| 2010/08/03 | 1,215 | 1,219 | 1,169 | 1,173 | 148,700 |
| 2010/08/02 | 1,210 | 1,210 | 1,180 | 1,188 | 193,600 |
| 2010/07/30 | 1,173 | 1,185 | 1,163 | 1,174 | 302,900 |
| 2010/07/29 | 1,195 | 1,250 | 1,188 | 1,213 | 430,300 |
| 2010/07/28 | 1,208 | 1,221 | 1,201 | 1,216 | 149,300 |
| 2010/07/27 | 1,188 | 1,199 | 1,174 | 1,188 | 220,200 |
| 2010/07/26 | 1,202 | 1,207 | 1,182 | 1,188 | 132,900 |
| 2010/07/23 | 1,178 | 1,203 | 1,174 | 1,188 | 177,900 |
| 2010/07/22 | 1,157 | 1,169 | 1,136 | 1,147 | 134,600 |
| 2010/07/21 | 1,207 | 1,210 | 1,168 | 1,174 | 153,600 |
| 2010/07/20 | 1,196 | 1,219 | 1,184 | 1,197 | 158,000 |
| 2010/07/16 | 1,252 | 1,258 | 1,218 | 1,226 | 138,900 |
| 2010/07/15 | 1,301 | 1,302 | 1,271 | 1,271 | 126,600 |
| 2010/07/14 | 1,262 | 1,310 | 1,262 | 1,304 | 279,200 |
| 2010/07/13 | 1,243 | 1,262 | 1,220 | 1,231 | 123,900 |
| 2010/07/12 | 1,240 | 1,274 | 1,240 | 1,247 | 120,700 |
| 2010/07/09 | 1,254 | 1,263 | 1,229 | 1,253 | 164,300 |
| 2010/07/08 | 1,254 | 1,280 | 1,247 | 1,253 | 222,300 |
| 2010/07/07 | 1,228 | 1,233 | 1,207 | 1,217 | 161,900 |
| 2010/07/06 | 1,225 | 1,247 | 1,201 | 1,242 | 206,600 |
| 2010/07/05 | 1,212 | 1,234 | 1,204 | 1,231 | 223,700 |
| 2010/07/02 | 1,202 | 1,230 | 1,202 | 1,214 | 194,500 |
| 2010/07/01 | 1,224 | 1,235 | 1,191 | 1,194 | 160,900 |
| 2010/06/30 | 1,203 | 1,237 | 1,193 | 1,234 | 273,300 |
| 2010/06/29 | 1,255 | 1,294 | 1,233 | 1,243 | 344,200 |
| 2010/06/28 | 1,272 | 1,274 | 1,243 | 1,245 | 223,600 |
| 2010/06/25 | 1,318 | 1,320 | 1,271 | 1,280 | 297,900 |
| 2010/06/24 | 1,322 | 1,358 | 1,317 | 1,338 | 211,800 |
| 2010/06/23 | 1,407 | 1,417 | 1,333 | 1,333 | 705,800 |
| 2010/06/22 | 1,475 | 1,480 | 1,433 | 1,451 | 202,700 |
| 2010/06/21 | 1,466 | 1,503 | 1,461 | 1,495 | 104,700 |
| 2010/06/18 | 1,455 | 1,467 | 1,444 | 1,457 | 88,900 |
| 2010/06/17 | 1,473 | 1,492 | 1,458 | 1,463 | 159,400 |
| 2010/06/16 | 1,447 | 1,480 | 1,441 | 1,471 | 245,400 |
| 2010/06/15 | 1,419 | 1,427 | 1,401 | 1,403 | 177,300 |
| 2010/06/14 | 1,414 | 1,432 | 1,403 | 1,432 | 103,900 |
| 2010/06/11 | 1,379 | 1,404 | 1,373 | 1,395 | 142,300 |
| 2010/06/10 | 1,340 | 1,355 | 1,326 | 1,352 | 137,100 |
| 2010/06/09 | 1,364 | 1,367 | 1,337 | 1,352 | 168,200 |
| 2010/06/08 | 1,331 | 1,379 | 1,330 | 1,356 | 118,300 |
| 2010/06/07 | 1,384 | 1,384 | 1,353 | 1,357 | 131,700 |
| 2010/06/04 | 1,400 | 1,424 | 1,398 | 1,414 | 137,300 |
| 2010/06/03 | 1,400 | 1,427 | 1,384 | 1,415 | 253,300 |
| 2010/06/02 | 1,333 | 1,383 | 1,332 | 1,356 | 189,100 |
| 2010/06/01 | 1,370 | 1,387 | 1,357 | 1,363 | 120,800 |
| 2010/05/31 | 1,382 | 1,402 | 1,365 | 1,384 | 206,000 |
| 2010/05/28 | 1,381 | 1,435 | 1,376 | 1,407 | 296,100 |
| 2010/05/27 | 1,280 | 1,345 | 1,280 | 1,343 | 191,400 |
| 2010/05/26 | 1,316 | 1,336 | 1,276 | 1,302 | 207,300 |
| 2010/05/25 | 1,323 | 1,369 | 1,299 | 1,308 | 285,800 |
| 2010/05/24 | 1,350 | 1,363 | 1,302 | 1,353 | 184,000 |
| 2010/05/21 | 1,355 | 1,390 | 1,338 | 1,367 | 245,900 |
| 2010/05/20 | 1,399 | 1,426 | 1,396 | 1,406 | 239,700 |
| 2010/05/19 | 1,407 | 1,433 | 1,379 | 1,424 | 351,100 |
| 2010/05/18 | 1,485 | 1,495 | 1,432 | 1,437 | 375,000 |
| 2010/05/17 | 1,506 | 1,520 | 1,474 | 1,494 | 276,800 |
| 2010/05/14 | 1,523 | 1,579 | 1,523 | 1,546 | 353,200 |
| 2010/05/13 | 1,510 | 1,576 | 1,497 | 1,563 | 841,600 |
| 2010/05/12 | 1,410 | 1,446 | 1,406 | 1,426 | 290,700 |
| 2010/05/11 | 1,496 | 1,506 | 1,403 | 1,420 | 309,200 |
| 2010/05/10 | 1,452 | 1,485 | 1,452 | 1,468 | 203,700 |
| 2010/05/07 | 1,442 | 1,485 | 1,440 | 1,465 | 355,000 |
| 2010/05/06 | 1,575 | 1,590 | 1,531 | 1,532 | 264,100 |
| 2010/04/30 | 1,585 | 1,615 | 1,585 | 1,615 | 199,200 |
| 2010/04/28 | 1,600 | 1,600 | 1,577 | 1,581 | 236,600 |
| 2010/04/27 | 1,605 | 1,637 | 1,603 | 1,631 | 205,400 |
| 2010/04/26 | 1,631 | 1,640 | 1,618 | 1,629 | 231,000 |
| 2010/04/23 | 1,627 | 1,636 | 1,585 | 1,592 | 267,900 |
| 2010/04/22 | 1,593 | 1,623 | 1,571 | 1,615 | 318,100 |
| 2010/04/21 | 1,556 | 1,602 | 1,553 | 1,592 | 344,400 |
| 2010/04/20 | 1,545 | 1,558 | 1,524 | 1,527 | 230,400 |
| 2010/04/19 | 1,520 | 1,556 | 1,515 | 1,535 | 347,100 |
| 2010/04/16 | 1,597 | 1,597 | 1,557 | 1,560 | 491,400 |
| 2010/04/15 | 1,646 | 1,647 | 1,628 | 1,629 | 218,500 |
| 2010/04/14 | 1,650 | 1,658 | 1,620 | 1,645 | 186,400 |
| 2010/04/13 | 1,653 | 1,656 | 1,609 | 1,637 | 203,500 |
| 2010/04/12 | 1,669 | 1,698 | 1,657 | 1,657 | 279,200 |
| 2010/04/09 | 1,617 | 1,646 | 1,616 | 1,642 | 231,600 |
| 2010/04/08 | 1,624 | 1,624 | 1,604 | 1,607 | 254,600 |
| 2010/04/07 | 1,640 | 1,641 | 1,614 | 1,623 | 158,200 |
| 2010/04/06 | 1,660 | 1,669 | 1,616 | 1,626 | 335,200 |
| 2010/04/05 | 1,648 | 1,665 | 1,641 | 1,658 | 239,900 |
| 2010/04/02 | 1,634 | 1,639 | 1,612 | 1,634 | 201,700 |
| 2010/04/01 | 1,600 | 1,632 | 1,591 | 1,627 | 245,900 |
| 2010/03/31 | 1,635 | 1,635 | 1,604 | 1,614 | 245,500 |
| 2010/03/30 | 1,638 | 1,646 | 1,614 | 1,634 | 248,600 |
| 2010/03/29 | 1,616 | 1,627 | 1,594 | 1,618 | 306,500 |
| 2010/03/26 | 1,563 | 1,609 | 1,558 | 1,608 | 324,100 |
| 2010/03/25 | 1,550 | 1,559 | 1,535 | 1,553 | 162,500 |
| 2010/03/24 | 1,580 | 1,580 | 1,528 | 1,550 | 155,000 |
| 2010/03/23 | 1,550 | 1,563 | 1,538 | 1,544 | 166,700 |
| 2010/03/19 | 1,552 | 1,577 | 1,542 | 1,556 | 276,800 |
| 2010/03/18 | 1,510 | 1,590 | 1,501 | 1,568 | 766,000 |
| 2010/03/17 | 1,440 | 1,509 | 1,431 | 1,508 | 368,000 |
| 2010/03/16 | 1,428 | 1,441 | 1,403 | 1,440 | 206,100 |
| 2010/03/15 | 1,445 | 1,445 | 1,416 | 1,430 | 232,100 |
| 2010/03/12 | 1,465 | 1,468 | 1,432 | 1,448 | 220,700 |
| 2010/03/11 | 1,471 | 1,474 | 1,423 | 1,457 | 354,900 |
| 2010/03/10 | 1,395 | 1,457 | 1,390 | 1,454 | 721,800 |
| 2010/03/09 | 1,360 | 1,399 | 1,359 | 1,386 | 353,200 |
| 2010/03/08 | 1,314 | 1,378 | 1,308 | 1,374 | 688,500 |
| 2010/03/05 | 1,287 | 1,305 | 1,284 | 1,295 | 165,900 |
| 2010/03/04 | 1,280 | 1,291 | 1,276 | 1,285 | 149,100 |
| 2010/03/03 | 1,269 | 1,285 | 1,262 | 1,280 | 186,300 |
| 2010/03/02 | 1,245 | 1,287 | 1,245 | 1,281 | 225,300 |
| 2010/03/01 | 1,251 | 1,262 | 1,238 | 1,255 | 83,800 |
| 2010/02/26 | 1,253 | 1,266 | 1,239 | 1,256 | 119,200 |
| 2010/02/25 | 1,261 | 1,275 | 1,247 | 1,264 | 316,700 |
| 2010/02/24 | 1,257 | 1,257 | 1,212 | 1,233 | 337,400 |
| 2010/02/23 | 1,266 | 1,274 | 1,244 | 1,267 | 197,300 |
| 2010/02/22 | 1,245 | 1,274 | 1,239 | 1,261 | 307,400 |
| 2010/02/19 | 1,254 | 1,263 | 1,210 | 1,212 | 202,800 |
| 2010/02/18 | 1,256 | 1,279 | 1,233 | 1,242 | 310,600 |
| 2010/02/17 | 1,203 | 1,216 | 1,194 | 1,216 | 119,900 |
| 2010/02/16 | 1,161 | 1,180 | 1,154 | 1,177 | 140,000 |
| 2010/02/15 | 1,186 | 1,186 | 1,161 | 1,169 | 149,600 |
| 2010/02/12 | 1,174 | 1,193 | 1,160 | 1,192 | 165,000 |
| 2010/02/10 | 1,145 | 1,180 | 1,145 | 1,166 | 155,500 |
| 2010/02/09 | 1,133 | 1,139 | 1,101 | 1,122 | 248,600 |
| 2010/02/08 | 1,143 | 1,158 | 1,135 | 1,136 | 186,200 |
| 2010/02/05 | 1,160 | 1,186 | 1,157 | 1,173 | 169,500 |
| 2010/02/04 | 1,236 | 1,236 | 1,203 | 1,211 | 123,100 |
| 2010/02/03 | 1,239 | 1,260 | 1,213 | 1,216 | 165,400 |
| 2010/02/02 | 1,210 | 1,230 | 1,201 | 1,217 | 163,000 |
| 2010/02/01 | 1,206 | 1,223 | 1,174 | 1,198 | 264,800 |
| 2010/01/29 | 1,230 | 1,259 | 1,211 | 1,225 | 295,400 |
| 2010/01/28 | 1,201 | 1,242 | 1,200 | 1,230 | 227,500 |
| 2010/01/27 | 1,220 | 1,225 | 1,201 | 1,201 | 190,300 |
| 2010/01/26 | 1,261 | 1,264 | 1,220 | 1,220 | 177,800 |
| 2010/01/25 | 1,238 | 1,268 | 1,230 | 1,260 | 206,000 |
| 2010/01/22 | 1,250 | 1,278 | 1,250 | 1,268 | 180,000 |
| 2010/01/21 | 1,243 | 1,313 | 1,241 | 1,303 | 247,800 |
| 2010/01/20 | 1,326 | 1,326 | 1,269 | 1,276 | 219,200 |
| 2010/01/19 | 1,340 | 1,340 | 1,302 | 1,313 | 175,800 |
| 2010/01/18 | 1,297 | 1,334 | 1,296 | 1,332 | 346,600 |
| 2010/01/15 | 1,315 | 1,326 | 1,281 | 1,311 | 291,100 |
| 2010/01/14 | 1,277 | 1,310 | 1,266 | 1,310 | 409,500 |
| 2010/01/13 | 1,240 | 1,310 | 1,233 | 1,286 | 1,020,000 |
| 2010/01/12 | 1,161 | 1,191 | 1,161 | 1,185 | 235,000 |
| 2010/01/08 | 1,116 | 1,150 | 1,115 | 1,150 | 286,600 |
| 2010/01/07 | 1,100 | 1,116 | 1,095 | 1,099 | 109,300 |
| 2010/01/06 | 1,093 | 1,117 | 1,087 | 1,110 | 130,600 |
| 2010/01/05 | 1,140 | 1,140 | 1,108 | 1,112 | 107,900 |
| 2010/01/04 | 1,116 | 1,154 | 1,110 | 1,118 | 101,400 |