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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,478 | 1,478 | 1,457 | 1,467 | 46,200 |
| 2011/12/29 | 1,455 | 1,461 | 1,434 | 1,461 | 66,700 |
| 2011/12/28 | 1,460 | 1,465 | 1,443 | 1,456 | 47,600 |
| 2011/12/27 | 1,466 | 1,477 | 1,460 | 1,465 | 49,800 |
| 2011/12/26 | 1,480 | 1,492 | 1,468 | 1,484 | 79,100 |
| 2011/12/22 | 1,465 | 1,485 | 1,464 | 1,471 | 92,100 |
| 2011/12/21 | 1,500 | 1,504 | 1,480 | 1,483 | 64,800 |
| 2011/12/20 | 1,465 | 1,478 | 1,445 | 1,472 | 75,900 |
| 2011/12/19 | 1,477 | 1,486 | 1,441 | 1,469 | 103,000 |
| 2011/12/16 | 1,483 | 1,483 | 1,455 | 1,462 | 87,800 |
| 2011/12/15 | 1,500 | 1,507 | 1,458 | 1,465 | 227,600 |
| 2011/12/14 | 1,537 | 1,544 | 1,513 | 1,518 | 95,800 |
| 2011/12/13 | 1,531 | 1,546 | 1,525 | 1,542 | 87,300 |
| 2011/12/12 | 1,570 | 1,575 | 1,554 | 1,559 | 95,700 |
| 2011/12/09 | 1,539 | 1,559 | 1,529 | 1,544 | 175,000 |
| 2011/12/08 | 1,573 | 1,585 | 1,560 | 1,567 | 234,100 |
| 2011/12/07 | 1,523 | 1,570 | 1,523 | 1,563 | 246,300 |
| 2011/12/06 | 1,581 | 1,586 | 1,516 | 1,516 | 289,900 |
| 2011/12/05 | 1,597 | 1,608 | 1,585 | 1,588 | 144,500 |
| 2011/12/02 | 1,586 | 1,596 | 1,580 | 1,589 | 118,700 |
| 2011/12/01 | 1,595 | 1,598 | 1,579 | 1,585 | 169,600 |
| 2011/11/30 | 1,552 | 1,559 | 1,538 | 1,555 | 141,500 |
| 2011/11/29 | 1,556 | 1,576 | 1,535 | 1,572 | 170,500 |
| 2011/11/28 | 1,505 | 1,548 | 1,500 | 1,529 | 138,900 |
| 2011/11/25 | 1,509 | 1,540 | 1,482 | 1,499 | 218,900 |
| 2011/11/24 | 1,523 | 1,580 | 1,510 | 1,532 | 162,000 |
| 2011/11/22 | 1,540 | 1,575 | 1,538 | 1,563 | 260,200 |
| 2011/11/21 | 1,527 | 1,548 | 1,518 | 1,548 | 191,800 |
| 2011/11/18 | 1,495 | 1,544 | 1,495 | 1,539 | 235,100 |
| 2011/11/17 | 1,474 | 1,521 | 1,466 | 1,515 | 225,800 |
| 2011/11/16 | 1,527 | 1,540 | 1,492 | 1,504 | 245,300 |
| 2011/11/15 | 1,500 | 1,510 | 1,493 | 1,497 | 127,200 |
| 2011/11/14 | 1,509 | 1,527 | 1,500 | 1,518 | 218,100 |
| 2011/11/11 | 1,470 | 1,491 | 1,438 | 1,490 | 346,400 |
| 2011/11/10 | 1,403 | 1,423 | 1,390 | 1,411 | 193,000 |
| 2011/11/09 | 1,370 | 1,446 | 1,370 | 1,442 | 165,400 |
| 2011/11/08 | 1,412 | 1,412 | 1,372 | 1,386 | 124,800 |
| 2011/11/07 | 1,417 | 1,425 | 1,398 | 1,413 | 138,800 |
| 2011/11/04 | 1,415 | 1,447 | 1,413 | 1,439 | 142,700 |
| 2011/11/02 | 1,405 | 1,425 | 1,392 | 1,399 | 171,500 |
| 2011/11/01 | 1,442 | 1,477 | 1,432 | 1,441 | 164,200 |
| 2011/10/31 | 1,472 | 1,525 | 1,460 | 1,460 | 207,000 |
| 2011/10/28 | 1,550 | 1,558 | 1,478 | 1,482 | 419,700 |
| 2011/10/27 | 1,500 | 1,537 | 1,500 | 1,520 | 340,600 |
| 2011/10/26 | 1,411 | 1,460 | 1,405 | 1,448 | 91,900 |
| 2011/10/25 | 1,448 | 1,457 | 1,424 | 1,441 | 134,000 |
| 2011/10/24 | 1,439 | 1,464 | 1,439 | 1,456 | 137,000 |
| 2011/10/21 | 1,426 | 1,443 | 1,417 | 1,427 | 61,200 |
| 2011/10/20 | 1,435 | 1,442 | 1,414 | 1,424 | 103,500 |
| 2011/10/19 | 1,457 | 1,465 | 1,424 | 1,441 | 116,100 |
| 2011/10/18 | 1,429 | 1,455 | 1,427 | 1,450 | 123,900 |
| 2011/10/17 | 1,451 | 1,469 | 1,450 | 1,459 | 120,300 |
| 2011/10/14 | 1,424 | 1,453 | 1,418 | 1,423 | 151,200 |
| 2011/10/13 | 1,449 | 1,463 | 1,438 | 1,453 | 123,100 |
| 2011/10/12 | 1,413 | 1,448 | 1,400 | 1,438 | 175,900 |
| 2011/10/11 | 1,416 | 1,450 | 1,416 | 1,438 | 228,100 |
| 2011/10/07 | 1,390 | 1,409 | 1,385 | 1,395 | 143,200 |
| 2011/10/06 | 1,348 | 1,379 | 1,341 | 1,371 | 190,600 |
| 2011/10/05 | 1,308 | 1,327 | 1,292 | 1,315 | 223,800 |
| 2011/10/04 | 1,298 | 1,322 | 1,283 | 1,316 | 143,500 |
| 2011/10/03 | 1,301 | 1,348 | 1,282 | 1,328 | 197,600 |
| 2011/09/30 | 1,380 | 1,383 | 1,342 | 1,361 | 121,900 |
| 2011/09/29 | 1,320 | 1,376 | 1,315 | 1,375 | 157,200 |
| 2011/09/28 | 1,310 | 1,340 | 1,300 | 1,335 | 258,400 |
| 2011/09/27 | 1,276 | 1,317 | 1,276 | 1,317 | 195,700 |
| 2011/09/26 | 1,308 | 1,309 | 1,241 | 1,252 | 394,400 |
| 2011/09/22 | 1,305 | 1,322 | 1,287 | 1,319 | 232,100 |
| 2011/09/21 | 1,319 | 1,347 | 1,303 | 1,330 | 211,100 |
| 2011/09/20 | 1,326 | 1,343 | 1,306 | 1,327 | 139,900 |
| 2011/09/16 | 1,313 | 1,343 | 1,307 | 1,343 | 238,900 |
| 2011/09/15 | 1,282 | 1,306 | 1,279 | 1,293 | 297,100 |
| 2011/09/14 | 1,252 | 1,263 | 1,231 | 1,252 | 263,700 |
| 2011/09/13 | 1,211 | 1,266 | 1,196 | 1,252 | 244,100 |
| 2011/09/12 | 1,180 | 1,192 | 1,173 | 1,184 | 230,700 |
| 2011/09/09 | 1,236 | 1,246 | 1,198 | 1,206 | 244,500 |
| 2011/09/08 | 1,220 | 1,231 | 1,204 | 1,217 | 161,500 |
| 2011/09/07 | 1,177 | 1,210 | 1,177 | 1,197 | 123,700 |
| 2011/09/06 | 1,205 | 1,210 | 1,162 | 1,165 | 191,300 |
| 2011/09/05 | 1,231 | 1,234 | 1,196 | 1,205 | 274,600 |
| 2011/09/02 | 1,262 | 1,279 | 1,250 | 1,259 | 358,200 |
| 2011/09/01 | 1,279 | 1,317 | 1,277 | 1,303 | 286,300 |
| 2011/08/31 | 1,272 | 1,285 | 1,252 | 1,252 | 314,800 |
| 2011/08/30 | 1,308 | 1,310 | 1,280 | 1,288 | 171,400 |
| 2011/08/29 | 1,276 | 1,301 | 1,253 | 1,280 | 325,400 |
| 2011/08/26 | 1,213 | 1,260 | 1,202 | 1,255 | 236,000 |
| 2011/08/25 | 1,182 | 1,243 | 1,181 | 1,213 | 318,500 |
| 2011/08/24 | 1,214 | 1,224 | 1,158 | 1,163 | 229,500 |
| 2011/08/23 | 1,194 | 1,198 | 1,117 | 1,194 | 318,400 |
| 2011/08/22 | 1,189 | 1,221 | 1,169 | 1,174 | 284,200 |
| 2011/08/19 | 1,223 | 1,223 | 1,181 | 1,187 | 510,800 |
| 2011/08/18 | 1,320 | 1,320 | 1,243 | 1,254 | 348,700 |
| 2011/08/17 | 1,330 | 1,337 | 1,313 | 1,325 | 186,300 |
| 2011/08/16 | 1,330 | 1,357 | 1,325 | 1,331 | 393,300 |
| 2011/08/15 | 1,327 | 1,329 | 1,267 | 1,309 | 591,500 |
| 2011/08/12 | 1,261 | 1,268 | 1,205 | 1,207 | 274,500 |
| 2011/08/11 | 1,228 | 1,243 | 1,215 | 1,237 | 190,500 |
| 2011/08/10 | 1,300 | 1,300 | 1,251 | 1,257 | 175,300 |
| 2011/08/09 | 1,218 | 1,248 | 1,183 | 1,247 | 229,400 |
| 2011/08/08 | 1,272 | 1,272 | 1,237 | 1,250 | 155,200 |
| 2011/08/05 | 1,234 | 1,284 | 1,231 | 1,277 | 179,600 |
| 2011/08/04 | 1,335 | 1,354 | 1,320 | 1,324 | 131,600 |
| 2011/08/03 | 1,384 | 1,384 | 1,317 | 1,323 | 384,900 |
| 2011/08/02 | 1,418 | 1,419 | 1,405 | 1,409 | 140,000 |
| 2011/08/01 | 1,423 | 1,460 | 1,423 | 1,446 | 163,100 |
| 2011/07/29 | 1,433 | 1,438 | 1,418 | 1,422 | 153,200 |
| 2011/07/28 | 1,428 | 1,434 | 1,422 | 1,432 | 182,600 |
| 2011/07/27 | 1,468 | 1,468 | 1,430 | 1,443 | 187,000 |
| 2011/07/26 | 1,447 | 1,453 | 1,433 | 1,446 | 120,300 |
| 2011/07/25 | 1,471 | 1,472 | 1,447 | 1,450 | 162,900 |
| 2011/07/22 | 1,489 | 1,494 | 1,470 | 1,487 | 187,600 |
| 2011/07/21 | 1,474 | 1,474 | 1,450 | 1,460 | 188,000 |
| 2011/07/20 | 1,460 | 1,503 | 1,459 | 1,483 | 260,100 |
| 2011/07/19 | 1,457 | 1,467 | 1,425 | 1,442 | 204,900 |
| 2011/07/15 | 1,469 | 1,477 | 1,448 | 1,455 | 179,300 |
| 2011/07/14 | 1,509 | 1,510 | 1,446 | 1,464 | 322,700 |
| 2011/07/13 | 1,505 | 1,515 | 1,486 | 1,486 | 332,500 |
| 2011/07/12 | 1,532 | 1,546 | 1,525 | 1,529 | 121,900 |
| 2011/07/11 | 1,571 | 1,577 | 1,554 | 1,560 | 126,100 |
| 2011/07/08 | 1,589 | 1,594 | 1,578 | 1,583 | 100,400 |
| 2011/07/07 | 1,566 | 1,589 | 1,566 | 1,583 | 159,400 |
| 2011/07/06 | 1,555 | 1,563 | 1,544 | 1,563 | 107,600 |
| 2011/07/05 | 1,562 | 1,572 | 1,554 | 1,562 | 108,800 |
| 2011/07/04 | 1,570 | 1,580 | 1,559 | 1,561 | 90,200 |
| 2011/07/01 | 1,559 | 1,580 | 1,539 | 1,555 | 150,100 |
| 2011/06/30 | 1,580 | 1,585 | 1,539 | 1,553 | 303,600 |
| 2011/06/29 | 1,588 | 1,588 | 1,560 | 1,573 | 153,900 |
| 2011/06/28 | 1,566 | 1,592 | 1,559 | 1,566 | 255,500 |
| 2011/06/27 | 1,580 | 1,580 | 1,552 | 1,552 | 233,800 |
| 2011/06/24 | 1,595 | 1,604 | 1,574 | 1,600 | 201,800 |
| 2011/06/23 | 1,588 | 1,589 | 1,561 | 1,561 | 184,700 |
| 2011/06/22 | 1,588 | 1,611 | 1,588 | 1,601 | 164,700 |
| 2011/06/21 | 1,586 | 1,586 | 1,553 | 1,576 | 166,500 |
| 2011/06/20 | 1,576 | 1,594 | 1,572 | 1,574 | 99,800 |
| 2011/06/17 | 1,599 | 1,603 | 1,563 | 1,573 | 182,600 |
| 2011/06/16 | 1,590 | 1,602 | 1,584 | 1,584 | 161,300 |
| 2011/06/15 | 1,630 | 1,630 | 1,599 | 1,615 | 229,900 |
| 2011/06/14 | 1,619 | 1,650 | 1,617 | 1,635 | 233,700 |
| 2011/06/13 | 1,607 | 1,657 | 1,600 | 1,630 | 224,300 |
| 2011/06/10 | 1,649 | 1,670 | 1,621 | 1,623 | 745,000 |
| 2011/06/09 | 1,604 | 1,616 | 1,573 | 1,609 | 280,000 |
| 2011/06/08 | 1,622 | 1,627 | 1,595 | 1,615 | 206,800 |
| 2011/06/07 | 1,605 | 1,641 | 1,598 | 1,634 | 151,200 |
| 2011/06/06 | 1,601 | 1,623 | 1,591 | 1,619 | 126,100 |
| 2011/06/03 | 1,644 | 1,659 | 1,606 | 1,617 | 117,400 |
| 2011/06/02 | 1,627 | 1,651 | 1,620 | 1,645 | 167,700 |
| 2011/06/01 | 1,647 | 1,671 | 1,637 | 1,667 | 171,700 |
| 2011/05/31 | 1,612 | 1,662 | 1,612 | 1,646 | 321,500 |
| 2011/05/30 | 1,613 | 1,637 | 1,593 | 1,620 | 225,300 |
| 2011/05/27 | 1,573 | 1,627 | 1,571 | 1,613 | 208,100 |
| 2011/05/26 | 1,542 | 1,592 | 1,539 | 1,585 | 354,000 |
| 2011/05/25 | 1,530 | 1,530 | 1,505 | 1,515 | 182,600 |
| 2011/05/24 | 1,531 | 1,546 | 1,519 | 1,526 | 152,300 |
| 2011/05/23 | 1,571 | 1,577 | 1,531 | 1,542 | 122,900 |
| 2011/05/20 | 1,575 | 1,592 | 1,568 | 1,570 | 96,100 |
| 2011/05/19 | 1,610 | 1,620 | 1,570 | 1,575 | 121,600 |
| 2011/05/18 | 1,578 | 1,615 | 1,577 | 1,608 | 147,800 |
| 2011/05/17 | 1,567 | 1,586 | 1,546 | 1,576 | 145,900 |
| 2011/05/16 | 1,580 | 1,606 | 1,570 | 1,585 | 178,100 |
| 2011/05/13 | 1,632 | 1,632 | 1,584 | 1,602 | 178,600 |
| 2011/05/12 | 1,610 | 1,633 | 1,581 | 1,617 | 338,900 |
| 2011/05/11 | 1,623 | 1,634 | 1,602 | 1,609 | 284,200 |
| 2011/05/10 | 1,647 | 1,659 | 1,604 | 1,619 | 274,100 |
| 2011/05/09 | 1,648 | 1,665 | 1,621 | 1,639 | 307,900 |
| 2011/05/06 | 1,591 | 1,640 | 1,585 | 1,626 | 283,800 |
| 2011/05/02 | 1,589 | 1,608 | 1,580 | 1,607 | 134,400 |
| 2011/04/28 | 1,563 | 1,583 | 1,555 | 1,578 | 209,400 |
| 2011/04/27 | 1,530 | 1,562 | 1,529 | 1,540 | 171,200 |
| 2011/04/26 | 1,502 | 1,522 | 1,500 | 1,515 | 151,200 |
| 2011/04/25 | 1,507 | 1,538 | 1,506 | 1,514 | 147,500 |
| 2011/04/22 | 1,484 | 1,510 | 1,482 | 1,500 | 215,800 |
| 2011/04/21 | 1,463 | 1,475 | 1,462 | 1,468 | 179,100 |
| 2011/04/20 | 1,416 | 1,444 | 1,411 | 1,433 | 107,700 |
| 2011/04/19 | 1,390 | 1,409 | 1,388 | 1,401 | 154,200 |
| 2011/04/18 | 1,429 | 1,435 | 1,404 | 1,411 | 179,600 |
| 2011/04/15 | 1,435 | 1,469 | 1,425 | 1,425 | 185,500 |
| 2011/04/14 | 1,410 | 1,448 | 1,404 | 1,444 | 198,500 |
| 2011/04/13 | 1,385 | 1,437 | 1,384 | 1,424 | 221,600 |
| 2011/04/12 | 1,428 | 1,432 | 1,371 | 1,384 | 267,800 |
| 2011/04/11 | 1,469 | 1,480 | 1,440 | 1,457 | 86,900 |
| 2011/04/08 | 1,431 | 1,483 | 1,424 | 1,466 | 146,300 |
| 2011/04/07 | 1,477 | 1,486 | 1,430 | 1,437 | 197,300 |
| 2011/04/06 | 1,468 | 1,471 | 1,441 | 1,452 | 129,000 |
| 2011/04/05 | 1,484 | 1,485 | 1,438 | 1,455 | 187,100 |
| 2011/04/04 | 1,470 | 1,488 | 1,468 | 1,484 | 113,800 |
| 2011/04/01 | 1,478 | 1,492 | 1,461 | 1,463 | 119,700 |
| 2011/03/31 | 1,460 | 1,488 | 1,447 | 1,488 | 132,800 |
| 2011/03/30 | 1,396 | 1,461 | 1,381 | 1,458 | 176,000 |
| 2011/03/29 | 1,370 | 1,397 | 1,346 | 1,394 | 144,500 |
| 2011/03/28 | 1,382 | 1,390 | 1,342 | 1,374 | 105,200 |
| 2011/03/25 | 1,403 | 1,403 | 1,357 | 1,373 | 134,800 |
| 2011/03/24 | 1,394 | 1,410 | 1,353 | 1,364 | 138,800 |
| 2011/03/23 | 1,419 | 1,421 | 1,374 | 1,393 | 164,000 |
| 2011/03/22 | 1,400 | 1,432 | 1,382 | 1,404 | 241,100 |
| 2011/03/18 | 1,305 | 1,341 | 1,299 | 1,326 | 178,600 |
| 2011/03/17 | 1,165 | 1,285 | 1,165 | 1,275 | 289,400 |
| 2011/03/16 | 1,200 | 1,290 | 1,192 | 1,285 | 443,800 |
| 2011/03/15 | 1,265 | 1,265 | 1,050 | 1,200 | 415,800 |
| 2011/03/14 | 1,278 | 1,400 | 1,278 | 1,339 | 458,500 |
| 2011/03/11 | 1,555 | 1,570 | 1,526 | 1,528 | 404,600 |
| 2011/03/10 | 1,609 | 1,613 | 1,569 | 1,585 | 246,700 |
| 2011/03/09 | 1,607 | 1,628 | 1,601 | 1,618 | 237,900 |
| 2011/03/08 | 1,572 | 1,610 | 1,572 | 1,584 | 146,200 |
| 2011/03/07 | 1,599 | 1,600 | 1,571 | 1,580 | 162,300 |
| 2011/03/04 | 1,620 | 1,640 | 1,600 | 1,608 | 169,100 |
| 2011/03/03 | 1,590 | 1,614 | 1,590 | 1,602 | 94,900 |
| 2011/03/02 | 1,620 | 1,620 | 1,579 | 1,583 | 205,800 |
| 2011/03/01 | 1,640 | 1,660 | 1,632 | 1,640 | 161,300 |
| 2011/02/28 | 1,590 | 1,624 | 1,560 | 1,624 | 172,700 |
| 2011/02/25 | 1,556 | 1,595 | 1,556 | 1,588 | 166,100 |
| 2011/02/24 | 1,565 | 1,602 | 1,557 | 1,575 | 307,300 |
| 2011/02/23 | 1,558 | 1,622 | 1,558 | 1,582 | 279,100 |
| 2011/02/22 | 1,634 | 1,635 | 1,594 | 1,598 | 280,200 |
| 2011/02/21 | 1,662 | 1,673 | 1,640 | 1,650 | 172,600 |
| 2011/02/18 | 1,659 | 1,691 | 1,631 | 1,680 | 546,200 |
| 2011/02/17 | 1,647 | 1,668 | 1,630 | 1,639 | 401,000 |
| 2011/02/16 | 1,606 | 1,675 | 1,604 | 1,647 | 464,100 |
| 2011/02/15 | 1,562 | 1,643 | 1,558 | 1,635 | 681,100 |
| 2011/02/14 | 1,440 | 1,580 | 1,425 | 1,562 | 1,306,700 |
| 2011/02/10 | 1,355 | 1,377 | 1,348 | 1,365 | 128,700 |
| 2011/02/09 | 1,370 | 1,380 | 1,354 | 1,355 | 88,700 |
| 2011/02/08 | 1,380 | 1,380 | 1,366 | 1,373 | 97,100 |
| 2011/02/07 | 1,370 | 1,388 | 1,364 | 1,370 | 112,400 |
| 2011/02/04 | 1,365 | 1,374 | 1,360 | 1,370 | 136,000 |
| 2011/02/03 | 1,352 | 1,369 | 1,347 | 1,353 | 185,600 |
| 2011/02/02 | 1,328 | 1,347 | 1,323 | 1,330 | 144,500 |
| 2011/02/01 | 1,319 | 1,323 | 1,296 | 1,307 | 151,100 |
| 2011/01/31 | 1,310 | 1,335 | 1,290 | 1,318 | 128,700 |
| 2011/01/28 | 1,361 | 1,361 | 1,320 | 1,333 | 166,600 |
| 2011/01/27 | 1,360 | 1,372 | 1,343 | 1,354 | 116,800 |
| 2011/01/26 | 1,349 | 1,372 | 1,345 | 1,356 | 185,600 |
| 2011/01/25 | 1,330 | 1,352 | 1,328 | 1,343 | 138,200 |
| 2011/01/24 | 1,305 | 1,334 | 1,301 | 1,323 | 127,700 |
| 2011/01/21 | 1,354 | 1,356 | 1,301 | 1,312 | 150,100 |
| 2011/01/20 | 1,378 | 1,378 | 1,337 | 1,338 | 123,500 |
| 2011/01/19 | 1,390 | 1,390 | 1,368 | 1,387 | 103,400 |
| 2011/01/18 | 1,363 | 1,387 | 1,354 | 1,378 | 98,500 |
| 2011/01/17 | 1,363 | 1,379 | 1,357 | 1,371 | 121,900 |
| 2011/01/14 | 1,352 | 1,382 | 1,348 | 1,351 | 195,700 |
| 2011/01/13 | 1,365 | 1,365 | 1,346 | 1,351 | 98,400 |
| 2011/01/12 | 1,379 | 1,379 | 1,346 | 1,346 | 126,300 |
| 2011/01/11 | 1,350 | 1,372 | 1,350 | 1,364 | 107,000 |
| 2011/01/07 | 1,357 | 1,373 | 1,346 | 1,361 | 131,300 |
| 2011/01/06 | 1,333 | 1,359 | 1,333 | 1,358 | 140,100 |
| 2011/01/05 | 1,312 | 1,331 | 1,288 | 1,323 | 130,400 |
| 2011/01/04 | 1,289 | 1,318 | 1,283 | 1,308 | 166,500 |