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 |
---|---|---|---|---|---|
2014/12/30 | 2,479 | 2,495 | 2,435 | 2,439 | 206,200 |
2014/12/29 | 2,488 | 2,537 | 2,450 | 2,479 | 293,600 |
2014/12/26 | 2,463 | 2,482 | 2,455 | 2,474 | 154,500 |
2014/12/25 | 2,438 | 2,473 | 2,413 | 2,448 | 209,900 |
2014/12/24 | 2,450 | 2,473 | 2,423 | 2,430 | 150,100 |
2014/12/22 | 2,413 | 2,430 | 2,390 | 2,419 | 133,200 |
2014/12/19 | 2,440 | 2,469 | 2,391 | 2,406 | 358,700 |
2014/12/18 | 2,416 | 2,416 | 2,374 | 2,393 | 294,200 |
2014/12/17 | 2,275 | 2,349 | 2,271 | 2,320 | 253,000 |
2014/12/16 | 2,299 | 2,319 | 2,275 | 2,308 | 284,200 |
2014/12/15 | 2,383 | 2,397 | 2,338 | 2,357 | 205,100 |
2014/12/12 | 2,382 | 2,440 | 2,372 | 2,417 | 385,600 |
2014/12/11 | 2,330 | 2,397 | 2,301 | 2,393 | 410,500 |
2014/12/10 | 2,369 | 2,425 | 2,352 | 2,396 | 409,600 |
2014/12/09 | 2,413 | 2,495 | 2,399 | 2,429 | 841,100 |
2014/12/08 | 2,479 | 2,481 | 2,422 | 2,443 | 1,556,000 |
2014/12/05 | 2,451 | 2,455 | 2,410 | 2,450 | 1,525,700 |
2014/12/04 | 2,400 | 2,460 | 2,383 | 2,451 | 895,700 |
2014/12/03 | 2,370 | 2,414 | 2,362 | 2,390 | 621,800 |
2014/12/02 | 2,360 | 2,440 | 2,341 | 2,361 | 356,800 |
2014/12/01 | 2,330 | 2,355 | 2,319 | 2,346 | 188,900 |
2014/11/28 | 2,270 | 2,326 | 2,262 | 2,323 | 231,700 |
2014/11/27 | 2,267 | 2,296 | 2,264 | 2,274 | 195,700 |
2014/11/26 | 2,295 | 2,295 | 2,265 | 2,284 | 265,100 |
2014/11/25 | 2,245 | 2,316 | 2,236 | 2,300 | 466,600 |
2014/11/21 | 2,250 | 2,257 | 2,188 | 2,220 | 315,700 |
2014/11/20 | 2,215 | 2,242 | 2,190 | 2,223 | 198,600 |
2014/11/19 | 2,263 | 2,273 | 2,205 | 2,206 | 437,200 |
2014/11/18 | 2,144 | 2,257 | 2,144 | 2,251 | 594,700 |
2014/11/17 | 2,151 | 2,172 | 2,124 | 2,135 | 352,800 |
2014/11/14 | 2,130 | 2,175 | 2,129 | 2,171 | 513,100 |
2014/11/13 | 2,110 | 2,148 | 2,094 | 2,119 | 698,400 |
2014/11/12 | 2,034 | 2,140 | 2,007 | 2,115 | 1,698,100 |
2014/11/11 | 1,877 | 1,921 | 1,865 | 1,914 | 380,100 |
2014/11/10 | 1,845 | 1,883 | 1,824 | 1,876 | 484,100 |
2014/11/07 | 1,798 | 1,812 | 1,765 | 1,805 | 203,200 |
2014/11/06 | 1,815 | 1,826 | 1,769 | 1,778 | 282,600 |
2014/11/05 | 1,804 | 1,827 | 1,802 | 1,814 | 227,100 |
2014/11/04 | 1,876 | 1,877 | 1,796 | 1,807 | 310,300 |
2014/10/31 | 1,738 | 1,797 | 1,721 | 1,787 | 245,200 |
2014/10/30 | 1,718 | 1,728 | 1,700 | 1,713 | 232,300 |
2014/10/29 | 1,698 | 1,730 | 1,698 | 1,717 | 79,500 |
2014/10/28 | 1,700 | 1,710 | 1,686 | 1,691 | 75,500 |
2014/10/27 | 1,705 | 1,708 | 1,681 | 1,701 | 108,100 |
2014/10/24 | 1,703 | 1,713 | 1,670 | 1,698 | 224,300 |
2014/10/23 | 1,683 | 1,713 | 1,672 | 1,673 | 162,800 |
2014/10/22 | 1,654 | 1,689 | 1,642 | 1,687 | 127,500 |
2014/10/21 | 1,687 | 1,687 | 1,627 | 1,628 | 139,200 |
2014/10/20 | 1,661 | 1,677 | 1,648 | 1,677 | 127,100 |
2014/10/17 | 1,630 | 1,642 | 1,610 | 1,613 | 163,400 |
2014/10/16 | 1,655 | 1,660 | 1,626 | 1,630 | 194,900 |
2014/10/15 | 1,680 | 1,698 | 1,671 | 1,695 | 85,900 |
2014/10/14 | 1,695 | 1,697 | 1,672 | 1,675 | 184,800 |
2014/10/10 | 1,732 | 1,744 | 1,713 | 1,721 | 185,900 |
2014/10/09 | 1,770 | 1,773 | 1,746 | 1,748 | 192,800 |
2014/10/08 | 1,755 | 1,777 | 1,750 | 1,759 | 150,900 |
2014/10/07 | 1,804 | 1,810 | 1,781 | 1,789 | 191,000 |
2014/10/06 | 1,817 | 1,827 | 1,797 | 1,805 | 126,300 |
2014/10/03 | 1,775 | 1,798 | 1,769 | 1,797 | 134,200 |
2014/10/02 | 1,808 | 1,816 | 1,775 | 1,778 | 214,100 |
2014/10/01 | 1,861 | 1,863 | 1,821 | 1,822 | 166,300 |
2014/09/30 | 1,877 | 1,877 | 1,829 | 1,843 | 179,400 |
2014/09/29 | 1,890 | 1,890 | 1,861 | 1,869 | 146,700 |
2014/09/26 | 1,860 | 1,877 | 1,852 | 1,872 | 164,800 |
2014/09/25 | 1,900 | 1,905 | 1,878 | 1,890 | 222,100 |
2014/09/24 | 1,895 | 1,901 | 1,871 | 1,891 | 199,600 |
2014/09/22 | 1,929 | 1,929 | 1,890 | 1,906 | 137,100 |
2014/09/19 | 1,908 | 1,913 | 1,883 | 1,913 | 255,600 |
2014/09/18 | 1,893 | 1,908 | 1,871 | 1,897 | 264,400 |
2014/09/17 | 1,905 | 1,906 | 1,887 | 1,891 | 117,300 |
2014/09/16 | 1,910 | 1,923 | 1,897 | 1,905 | 183,500 |
2014/09/12 | 1,928 | 1,938 | 1,900 | 1,906 | 262,800 |
2014/09/11 | 1,914 | 1,932 | 1,897 | 1,912 | 359,000 |
2014/09/10 | 1,885 | 1,904 | 1,877 | 1,900 | 175,600 |
2014/09/09 | 1,900 | 1,908 | 1,883 | 1,892 | 212,100 |
2014/09/08 | 1,870 | 1,903 | 1,866 | 1,877 | 389,600 |
2014/09/05 | 1,860 | 1,899 | 1,836 | 1,838 | 909,100 |
2014/09/04 | 1,806 | 1,809 | 1,787 | 1,791 | 173,700 |
2014/09/03 | 1,826 | 1,826 | 1,806 | 1,812 | 201,400 |
2014/09/02 | 1,804 | 1,823 | 1,798 | 1,801 | 212,400 |
2014/09/01 | 1,780 | 1,819 | 1,750 | 1,803 | 538,200 |
2014/08/29 | 1,734 | 1,751 | 1,729 | 1,745 | 237,800 |
2014/08/28 | 1,761 | 1,761 | 1,729 | 1,731 | 325,500 |
2014/08/27 | 1,773 | 1,784 | 1,756 | 1,769 | 124,100 |
2014/08/26 | 1,780 | 1,789 | 1,772 | 1,780 | 109,800 |
2014/08/25 | 1,776 | 1,789 | 1,762 | 1,789 | 113,600 |
2014/08/22 | 1,783 | 1,792 | 1,764 | 1,765 | 88,200 |
2014/08/21 | 1,798 | 1,807 | 1,775 | 1,783 | 156,800 |
2014/08/20 | 1,785 | 1,795 | 1,769 | 1,771 | 143,900 |
2014/08/19 | 1,780 | 1,783 | 1,755 | 1,774 | 246,600 |
2014/08/18 | 1,791 | 1,818 | 1,771 | 1,779 | 134,600 |
2014/08/15 | 1,790 | 1,825 | 1,785 | 1,792 | 250,900 |
2014/08/14 | 1,777 | 1,813 | 1,766 | 1,790 | 310,600 |
2014/08/13 | 1,761 | 1,766 | 1,723 | 1,759 | 407,000 |
2014/08/12 | 1,712 | 1,795 | 1,690 | 1,761 | 760,800 |
2014/08/11 | 1,780 | 1,795 | 1,763 | 1,792 | 322,300 |
2014/08/08 | 1,790 | 1,821 | 1,727 | 1,733 | 340,100 |
2014/08/07 | 1,804 | 1,819 | 1,792 | 1,818 | 109,500 |
2014/08/06 | 1,809 | 1,820 | 1,794 | 1,803 | 137,700 |
2014/08/05 | 1,843 | 1,843 | 1,804 | 1,807 | 181,200 |
2014/08/04 | 1,805 | 1,839 | 1,802 | 1,832 | 127,100 |
2014/08/01 | 1,812 | 1,831 | 1,801 | 1,811 | 137,500 |
2014/07/31 | 1,854 | 1,866 | 1,834 | 1,840 | 119,700 |
2014/07/30 | 1,859 | 1,883 | 1,848 | 1,848 | 187,100 |
2014/07/29 | 1,870 | 1,880 | 1,846 | 1,853 | 101,000 |
2014/07/28 | 1,860 | 1,870 | 1,855 | 1,869 | 83,300 |
2014/07/25 | 1,860 | 1,871 | 1,842 | 1,857 | 214,500 |
2014/07/24 | 1,886 | 1,899 | 1,860 | 1,869 | 181,800 |
2014/07/23 | 1,879 | 1,900 | 1,857 | 1,886 | 228,900 |
2014/07/22 | 1,870 | 1,908 | 1,870 | 1,889 | 354,700 |
2014/07/18 | 1,825 | 1,865 | 1,820 | 1,858 | 457,700 |
2014/07/17 | 1,790 | 1,841 | 1,790 | 1,833 | 545,200 |
2014/07/16 | 1,795 | 1,796 | 1,784 | 1,786 | 120,500 |
2014/07/15 | 1,808 | 1,810 | 1,793 | 1,802 | 199,500 |
2014/07/14 | 1,770 | 1,793 | 1,760 | 1,792 | 159,000 |
2014/07/11 | 1,753 | 1,771 | 1,752 | 1,768 | 167,100 |
2014/07/10 | 1,782 | 1,804 | 1,763 | 1,774 | 294,500 |
2014/07/09 | 1,755 | 1,777 | 1,752 | 1,773 | 295,700 |
2014/07/08 | 1,770 | 1,778 | 1,757 | 1,768 | 363,100 |
2014/07/07 | 1,778 | 1,786 | 1,764 | 1,770 | 216,600 |
2014/07/04 | 1,812 | 1,812 | 1,768 | 1,777 | 424,300 |
2014/07/03 | 1,804 | 1,805 | 1,783 | 1,794 | 174,100 |
2014/07/02 | 1,822 | 1,838 | 1,783 | 1,791 | 444,600 |
2014/07/01 | 1,821 | 1,832 | 1,811 | 1,821 | 238,400 |
2014/06/30 | 1,839 | 1,845 | 1,807 | 1,821 | 415,500 |
2014/06/27 | 1,855 | 1,874 | 1,792 | 1,816 | 410,100 |
2014/06/26 | 1,849 | 1,873 | 1,831 | 1,838 | 236,000 |
2014/06/25 | 1,852 | 1,867 | 1,835 | 1,835 | 210,200 |
2014/06/24 | 1,836 | 1,836 | 1,815 | 1,833 | 156,400 |
2014/06/23 | 1,857 | 1,865 | 1,828 | 1,839 | 176,000 |
2014/06/20 | 1,877 | 1,885 | 1,846 | 1,847 | 459,900 |
2014/06/19 | 1,821 | 1,890 | 1,820 | 1,867 | 690,900 |
2014/06/18 | 1,790 | 1,822 | 1,781 | 1,818 | 397,100 |
2014/06/17 | 1,784 | 1,790 | 1,770 | 1,772 | 320,000 |
2014/06/16 | 1,800 | 1,803 | 1,781 | 1,791 | 238,200 |
2014/06/13 | 1,770 | 1,804 | 1,769 | 1,796 | 262,800 |
2014/06/12 | 1,774 | 1,809 | 1,770 | 1,791 | 329,700 |
2014/06/11 | 1,773 | 1,793 | 1,761 | 1,774 | 445,300 |
2014/06/10 | 1,785 | 1,809 | 1,770 | 1,782 | 471,300 |
2014/06/09 | 1,851 | 1,853 | 1,792 | 1,797 | 919,800 |
2014/06/06 | 1,883 | 1,893 | 1,841 | 1,887 | 370,700 |
2014/06/05 | 1,875 | 1,899 | 1,875 | 1,892 | 173,000 |
2014/06/04 | 1,875 | 1,883 | 1,854 | 1,873 | 148,500 |
2014/06/03 | 1,890 | 1,910 | 1,878 | 1,883 | 216,100 |
2014/06/02 | 1,834 | 1,871 | 1,833 | 1,865 | 260,000 |
2014/05/30 | 1,837 | 1,851 | 1,825 | 1,830 | 169,500 |
2014/05/29 | 1,821 | 1,829 | 1,798 | 1,819 | 141,400 |
2014/05/28 | 1,815 | 1,842 | 1,806 | 1,828 | 211,900 |
2014/05/27 | 1,791 | 1,826 | 1,781 | 1,803 | 209,700 |
2014/05/26 | 1,770 | 1,883 | 1,770 | 1,807 | 657,900 |
2014/05/23 | 1,730 | 1,743 | 1,716 | 1,725 | 118,400 |
2014/05/22 | 1,671 | 1,722 | 1,662 | 1,719 | 157,400 |
2014/05/21 | 1,671 | 1,675 | 1,655 | 1,666 | 186,700 |
2014/05/20 | 1,691 | 1,700 | 1,663 | 1,672 | 132,100 |
2014/05/19 | 1,725 | 1,730 | 1,681 | 1,691 | 221,100 |
2014/05/16 | 1,741 | 1,743 | 1,693 | 1,705 | 369,400 |
2014/05/15 | 1,723 | 1,796 | 1,714 | 1,759 | 776,700 |
2014/05/14 | 1,673 | 1,685 | 1,647 | 1,657 | 243,700 |
2014/05/13 | 1,685 | 1,696 | 1,662 | 1,663 | 132,300 |
2014/05/12 | 1,689 | 1,689 | 1,645 | 1,648 | 197,800 |
2014/05/09 | 1,702 | 1,706 | 1,675 | 1,687 | 219,000 |
2014/05/08 | 1,714 | 1,733 | 1,700 | 1,702 | 192,300 |
2014/05/07 | 1,731 | 1,731 | 1,700 | 1,704 | 224,700 |
2014/05/02 | 1,752 | 1,763 | 1,741 | 1,750 | 138,800 |
2014/05/01 | 1,739 | 1,765 | 1,735 | 1,763 | 238,200 |
2014/04/30 | 1,740 | 1,751 | 1,715 | 1,722 | 149,100 |
2014/04/28 | 1,741 | 1,754 | 1,710 | 1,732 | 154,200 |
2014/04/25 | 1,762 | 1,768 | 1,745 | 1,755 | 184,800 |
2014/04/24 | 1,779 | 1,795 | 1,760 | 1,762 | 195,000 |
2014/04/23 | 1,775 | 1,791 | 1,767 | 1,777 | 164,600 |
2014/04/22 | 1,810 | 1,826 | 1,775 | 1,779 | 158,200 |
2014/04/21 | 1,821 | 1,821 | 1,775 | 1,785 | 234,300 |
2014/04/18 | 1,803 | 1,814 | 1,800 | 1,811 | 151,700 |
2014/04/17 | 1,825 | 1,828 | 1,791 | 1,795 | 185,000 |
2014/04/16 | 1,798 | 1,821 | 1,794 | 1,820 | 77,600 |
2014/04/15 | 1,788 | 1,791 | 1,767 | 1,774 | 157,100 |
2014/04/14 | 1,759 | 1,802 | 1,759 | 1,787 | 131,400 |
2014/04/11 | 1,776 | 1,796 | 1,770 | 1,777 | 162,800 |
2014/04/10 | 1,840 | 1,849 | 1,802 | 1,816 | 211,300 |
2014/04/09 | 1,820 | 1,842 | 1,789 | 1,804 | 368,100 |
2014/04/08 | 1,880 | 1,909 | 1,850 | 1,860 | 302,200 |
2014/04/07 | 1,922 | 1,940 | 1,906 | 1,913 | 253,200 |
2014/04/04 | 1,935 | 1,968 | 1,933 | 1,954 | 388,600 |
2014/04/03 | 1,929 | 1,969 | 1,921 | 1,928 | 602,600 |
2014/04/02 | 1,827 | 1,885 | 1,816 | 1,872 | 385,700 |
2014/04/01 | 1,830 | 1,854 | 1,814 | 1,824 | 242,100 |
2014/03/31 | 1,806 | 1,823 | 1,777 | 1,817 | 322,400 |
2014/03/28 | 1,751 | 1,806 | 1,736 | 1,792 | 368,700 |
2014/03/27 | 1,779 | 1,779 | 1,715 | 1,760 | 567,900 |
2014/03/26 | 1,791 | 1,799 | 1,761 | 1,790 | 401,100 |
2014/03/25 | 1,800 | 1,822 | 1,755 | 1,783 | 504,400 |
2014/03/24 | 1,800 | 1,839 | 1,780 | 1,795 | 477,700 |
2014/03/20 | 1,844 | 1,899 | 1,800 | 1,810 | 327,500 |
2014/03/19 | 1,815 | 1,839 | 1,785 | 1,826 | 191,900 |
2014/03/18 | 1,825 | 1,835 | 1,801 | 1,815 | 180,900 |
2014/03/17 | 1,820 | 1,840 | 1,795 | 1,815 | 193,100 |
2014/03/14 | 1,892 | 1,892 | 1,847 | 1,849 | 349,500 |
2014/03/13 | 1,935 | 1,944 | 1,905 | 1,911 | 204,500 |
2014/03/12 | 1,924 | 1,935 | 1,902 | 1,927 | 204,600 |
2014/03/11 | 2,000 | 2,018 | 1,933 | 1,950 | 346,200 |
2014/03/10 | 1,995 | 1,995 | 1,959 | 1,978 | 201,200 |
2014/03/07 | 2,040 | 2,049 | 1,975 | 2,000 | 276,800 |
2014/03/06 | 2,027 | 2,037 | 2,005 | 2,020 | 208,000 |
2014/03/05 | 2,046 | 2,072 | 2,018 | 2,028 | 262,200 |
2014/03/04 | 1,971 | 2,013 | 1,954 | 2,005 | 169,400 |
2014/03/03 | 2,030 | 2,030 | 1,971 | 1,987 | 293,300 |
2014/02/28 | 2,053 | 2,128 | 2,040 | 2,091 | 558,600 |
2014/02/27 | 2,008 | 2,074 | 2,008 | 2,036 | 281,100 |
2014/02/26 | 2,009 | 2,036 | 1,990 | 2,006 | 187,400 |
2014/02/25 | 2,000 | 2,025 | 1,996 | 2,008 | 210,100 |
2014/02/24 | 1,955 | 1,992 | 1,932 | 1,964 | 205,600 |
2014/02/21 | 1,906 | 1,943 | 1,890 | 1,938 | 173,200 |
2014/02/20 | 1,924 | 1,940 | 1,875 | 1,878 | 155,400 |
2014/02/19 | 1,919 | 1,949 | 1,908 | 1,946 | 195,600 |
2014/02/18 | 1,892 | 1,925 | 1,886 | 1,919 | 273,700 |
2014/02/17 | 1,909 | 1,939 | 1,867 | 1,892 | 238,300 |
2014/02/14 | 1,951 | 1,975 | 1,901 | 1,909 | 282,800 |
2014/02/13 | 1,974 | 1,974 | 1,918 | 1,934 | 423,600 |
2014/02/12 | 2,009 | 2,032 | 1,997 | 2,018 | 198,700 |
2014/02/10 | 1,962 | 1,991 | 1,947 | 1,969 | 225,400 |
2014/02/07 | 1,925 | 1,955 | 1,904 | 1,925 | 166,200 |
2014/02/06 | 1,898 | 1,923 | 1,883 | 1,904 | 106,500 |
2014/02/05 | 1,891 | 1,920 | 1,867 | 1,900 | 297,900 |
2014/02/04 | 1,920 | 1,928 | 1,844 | 1,849 | 254,200 |
2014/02/03 | 1,980 | 2,021 | 1,963 | 1,969 | 161,300 |
2014/01/31 | 2,055 | 2,076 | 1,994 | 2,020 | 162,600 |
2014/01/30 | 2,028 | 2,042 | 2,001 | 2,038 | 148,400 |
2014/01/29 | 2,025 | 2,093 | 2,025 | 2,090 | 140,000 |
2014/01/28 | 2,031 | 2,064 | 2,005 | 2,025 | 174,000 |
2014/01/27 | 2,013 | 2,049 | 2,000 | 2,032 | 219,600 |
2014/01/24 | 2,104 | 2,134 | 2,082 | 2,100 | 272,100 |
2014/01/23 | 2,100 | 2,149 | 2,092 | 2,137 | 362,000 |
2014/01/22 | 2,100 | 2,104 | 2,061 | 2,084 | 187,600 |
2014/01/21 | 2,112 | 2,120 | 2,090 | 2,105 | 193,200 |
2014/01/20 | 2,134 | 2,137 | 2,097 | 2,112 | 174,900 |
2014/01/17 | 2,155 | 2,169 | 2,139 | 2,152 | 131,800 |
2014/01/16 | 2,190 | 2,200 | 2,159 | 2,163 | 195,900 |
2014/01/15 | 2,182 | 2,197 | 2,157 | 2,192 | 157,600 |
2014/01/14 | 2,197 | 2,197 | 2,133 | 2,144 | 222,900 |
2014/01/10 | 2,196 | 2,232 | 2,162 | 2,232 | 224,100 |
2014/01/09 | 2,225 | 2,233 | 2,195 | 2,211 | 106,300 |
2014/01/08 | 2,218 | 2,229 | 2,199 | 2,218 | 190,700 |
2014/01/07 | 2,206 | 2,210 | 2,172 | 2,195 | 158,300 |
2014/01/06 | 2,209 | 2,220 | 2,181 | 2,203 | 141,700 |