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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,510 | 4,545 | 4,455 | 4,460 | 129,000 |
| 2017/12/28 | 4,525 | 4,530 | 4,485 | 4,490 | 114,800 |
| 2017/12/27 | 4,545 | 4,560 | 4,500 | 4,520 | 153,400 |
| 2017/12/26 | 4,595 | 4,605 | 4,515 | 4,520 | 136,900 |
| 2017/12/25 | 4,540 | 4,605 | 4,510 | 4,595 | 149,700 |
| 2017/12/22 | 4,560 | 4,595 | 4,475 | 4,495 | 392,800 |
| 2017/12/21 | 4,645 | 4,685 | 4,620 | 4,645 | 317,900 |
| 2017/12/20 | 4,580 | 4,710 | 4,565 | 4,700 | 388,700 |
| 2017/12/19 | 4,635 | 4,665 | 4,580 | 4,590 | 162,300 |
| 2017/12/18 | 4,565 | 4,590 | 4,515 | 4,575 | 150,800 |
| 2017/12/15 | 4,520 | 4,525 | 4,440 | 4,495 | 274,000 |
| 2017/12/14 | 4,480 | 4,585 | 4,480 | 4,520 | 204,600 |
| 2017/12/13 | 4,575 | 4,600 | 4,500 | 4,505 | 265,900 |
| 2017/12/12 | 4,670 | 4,685 | 4,575 | 4,580 | 118,200 |
| 2017/12/11 | 4,670 | 4,670 | 4,565 | 4,625 | 188,800 |
| 2017/12/08 | 4,645 | 4,700 | 4,625 | 4,660 | 239,300 |
| 2017/12/07 | 4,555 | 4,625 | 4,530 | 4,600 | 242,800 |
| 2017/12/06 | 4,525 | 4,600 | 4,480 | 4,485 | 242,200 |
| 2017/12/05 | 4,545 | 4,560 | 4,480 | 4,545 | 305,300 |
| 2017/12/04 | 4,655 | 4,690 | 4,615 | 4,615 | 208,100 |
| 2017/12/01 | 4,705 | 4,760 | 4,630 | 4,660 | 250,000 |
| 2017/11/30 | 4,470 | 4,660 | 4,440 | 4,655 | 663,600 |
| 2017/11/29 | 4,965 | 4,970 | 4,675 | 4,745 | 636,200 |
| 2017/11/28 | 5,020 | 5,020 | 4,925 | 4,930 | 223,100 |
| 2017/11/27 | 5,050 | 5,050 | 4,945 | 4,965 | 192,100 |
| 2017/11/24 | 4,950 | 5,080 | 4,920 | 5,050 | 168,400 |
| 2017/11/22 | 5,030 | 5,060 | 4,990 | 5,030 | 180,800 |
| 2017/11/21 | 5,000 | 5,040 | 4,960 | 4,990 | 246,900 |
| 2017/11/20 | 4,970 | 5,030 | 4,940 | 4,970 | 233,000 |
| 2017/11/17 | 5,030 | 5,090 | 5,000 | 5,010 | 448,300 |
| 2017/11/16 | 4,895 | 5,010 | 4,840 | 4,980 | 506,200 |
| 2017/11/15 | 4,955 | 5,130 | 4,835 | 4,960 | 1,253,000 |
| 2017/11/14 | 4,710 | 4,790 | 4,685 | 4,745 | 358,500 |
| 2017/11/13 | 4,710 | 4,730 | 4,650 | 4,695 | 274,300 |
| 2017/11/10 | 4,540 | 4,710 | 4,525 | 4,685 | 251,900 |
| 2017/11/09 | 4,750 | 4,780 | 4,585 | 4,665 | 336,500 |
| 2017/11/08 | 4,660 | 4,720 | 4,620 | 4,720 | 322,800 |
| 2017/11/07 | 4,640 | 4,715 | 4,620 | 4,700 | 250,900 |
| 2017/11/06 | 4,690 | 4,710 | 4,650 | 4,675 | 166,900 |
| 2017/11/02 | 4,650 | 4,695 | 4,620 | 4,685 | 330,900 |
| 2017/11/01 | 4,530 | 4,665 | 4,490 | 4,655 | 397,200 |
| 2017/10/31 | 4,355 | 4,480 | 4,355 | 4,470 | 390,200 |
| 2017/10/30 | 4,340 | 4,370 | 4,315 | 4,340 | 231,800 |
| 2017/10/27 | 4,350 | 4,365 | 4,310 | 4,315 | 197,200 |
| 2017/10/26 | 4,220 | 4,325 | 4,210 | 4,305 | 226,800 |
| 2017/10/25 | 4,240 | 4,310 | 4,235 | 4,260 | 317,800 |
| 2017/10/24 | 4,140 | 4,200 | 4,095 | 4,195 | 250,300 |
| 2017/10/23 | 4,160 | 4,195 | 4,145 | 4,165 | 293,200 |
| 2017/10/20 | 4,015 | 4,100 | 4,015 | 4,090 | 203,000 |
| 2017/10/19 | 3,940 | 4,050 | 3,940 | 4,030 | 227,500 |
| 2017/10/18 | 3,950 | 3,965 | 3,915 | 3,925 | 162,800 |
| 2017/10/17 | 3,950 | 4,015 | 3,945 | 3,965 | 248,700 |
| 2017/10/16 | 3,930 | 3,990 | 3,910 | 3,970 | 303,100 |
| 2017/10/13 | 4,000 | 4,055 | 3,970 | 3,975 | 246,500 |
| 2017/10/12 | 4,025 | 4,065 | 4,005 | 4,005 | 156,600 |
| 2017/10/11 | 4,005 | 4,025 | 3,975 | 3,990 | 82,500 |
| 2017/10/10 | 3,960 | 4,035 | 3,955 | 4,035 | 138,400 |
| 2017/10/06 | 4,010 | 4,040 | 3,980 | 3,990 | 85,900 |
| 2017/10/05 | 4,035 | 4,045 | 4,005 | 4,015 | 106,400 |
| 2017/10/04 | 4,000 | 4,045 | 4,000 | 4,040 | 129,600 |
| 2017/10/03 | 4,015 | 4,050 | 4,000 | 4,040 | 173,100 |
| 2017/10/02 | 4,035 | 4,035 | 3,980 | 3,995 | 106,400 |
| 2017/09/29 | 3,995 | 4,030 | 3,975 | 3,985 | 177,500 |
| 2017/09/28 | 3,920 | 4,000 | 3,915 | 3,995 | 212,100 |
| 2017/09/27 | 3,895 | 3,895 | 3,860 | 3,870 | 123,500 |
| 2017/09/26 | 3,945 | 3,965 | 3,880 | 3,890 | 159,500 |
| 2017/09/25 | 3,980 | 4,040 | 3,970 | 4,005 | 184,800 |
| 2017/09/22 | 3,960 | 3,985 | 3,925 | 3,955 | 133,600 |
| 2017/09/21 | 3,995 | 4,020 | 3,950 | 3,955 | 231,000 |
| 2017/09/20 | 3,980 | 4,000 | 3,930 | 3,935 | 190,800 |
| 2017/09/19 | 3,940 | 4,015 | 3,920 | 3,980 | 379,600 |
| 2017/09/15 | 3,825 | 3,830 | 3,785 | 3,815 | 226,900 |
| 2017/09/14 | 3,840 | 3,870 | 3,815 | 3,830 | 87,800 |
| 2017/09/13 | 3,800 | 3,840 | 3,770 | 3,840 | 123,000 |
| 2017/09/12 | 3,775 | 3,840 | 3,765 | 3,785 | 146,600 |
| 2017/09/11 | 3,700 | 3,765 | 3,700 | 3,740 | 80,700 |
| 2017/09/08 | 3,695 | 3,725 | 3,675 | 3,690 | 99,600 |
| 2017/09/07 | 3,710 | 3,740 | 3,680 | 3,710 | 99,800 |
| 2017/09/06 | 3,605 | 3,700 | 3,600 | 3,690 | 135,400 |
| 2017/09/05 | 3,735 | 3,735 | 3,640 | 3,660 | 152,000 |
| 2017/09/04 | 3,745 | 3,755 | 3,695 | 3,720 | 187,900 |
| 2017/09/01 | 3,790 | 3,790 | 3,745 | 3,770 | 166,300 |
| 2017/08/31 | 3,795 | 3,830 | 3,765 | 3,775 | 171,700 |
| 2017/08/30 | 3,800 | 3,800 | 3,720 | 3,765 | 198,200 |
| 2017/08/29 | 3,755 | 3,795 | 3,745 | 3,775 | 105,600 |
| 2017/08/28 | 3,820 | 3,820 | 3,745 | 3,765 | 129,700 |
| 2017/08/25 | 3,785 | 3,825 | 3,770 | 3,820 | 134,200 |
| 2017/08/24 | 3,775 | 3,820 | 3,770 | 3,805 | 116,200 |
| 2017/08/23 | 3,800 | 3,805 | 3,745 | 3,765 | 91,400 |
| 2017/08/22 | 3,755 | 3,765 | 3,720 | 3,760 | 101,200 |
| 2017/08/21 | 3,770 | 3,770 | 3,710 | 3,765 | 145,400 |
| 2017/08/18 | 3,690 | 3,755 | 3,685 | 3,735 | 164,900 |
| 2017/08/17 | 3,755 | 3,765 | 3,725 | 3,725 | 108,200 |
| 2017/08/16 | 3,775 | 3,815 | 3,750 | 3,750 | 132,500 |
| 2017/08/15 | 3,795 | 3,825 | 3,745 | 3,750 | 237,300 |
| 2017/08/14 | 3,700 | 3,825 | 3,700 | 3,755 | 220,200 |
| 2017/08/10 | 3,765 | 3,875 | 3,755 | 3,835 | 413,700 |
| 2017/08/09 | 3,760 | 3,785 | 3,705 | 3,740 | 231,000 |
| 2017/08/08 | 3,845 | 3,850 | 3,805 | 3,830 | 252,600 |
| 2017/08/07 | 3,735 | 3,810 | 3,735 | 3,805 | 146,800 |
| 2017/08/04 | 3,705 | 3,755 | 3,660 | 3,740 | 214,400 |
| 2017/08/03 | 3,840 | 3,845 | 3,755 | 3,775 | 303,700 |
| 2017/08/02 | 3,830 | 3,875 | 3,815 | 3,865 | 191,100 |
| 2017/08/01 | 3,815 | 3,830 | 3,740 | 3,785 | 292,800 |
| 2017/07/31 | 3,870 | 3,895 | 3,815 | 3,835 | 211,500 |
| 2017/07/28 | 3,955 | 3,970 | 3,825 | 3,870 | 271,300 |
| 2017/07/27 | 3,930 | 3,975 | 3,920 | 3,960 | 154,400 |
| 2017/07/26 | 3,940 | 3,955 | 3,890 | 3,920 | 329,000 |
| 2017/07/25 | 3,860 | 3,890 | 3,860 | 3,885 | 151,400 |
| 2017/07/24 | 3,850 | 3,870 | 3,800 | 3,840 | 152,200 |
| 2017/07/21 | 3,845 | 3,930 | 3,835 | 3,900 | 267,600 |
| 2017/07/20 | 3,790 | 3,860 | 3,790 | 3,850 | 110,600 |
| 2017/07/19 | 3,865 | 3,865 | 3,810 | 3,820 | 108,000 |
| 2017/07/18 | 3,785 | 3,845 | 3,760 | 3,830 | 143,100 |
| 2017/07/14 | 3,815 | 3,825 | 3,755 | 3,810 | 182,500 |
| 2017/07/13 | 3,780 | 3,830 | 3,770 | 3,810 | 251,200 |
| 2017/07/12 | 3,770 | 3,785 | 3,710 | 3,735 | 191,400 |
| 2017/07/11 | 3,755 | 3,775 | 3,730 | 3,770 | 165,900 |
| 2017/07/10 | 3,685 | 3,745 | 3,640 | 3,735 | 268,300 |
| 2017/07/07 | 3,550 | 3,625 | 3,545 | 3,605 | 161,400 |
| 2017/07/06 | 3,575 | 3,640 | 3,565 | 3,585 | 224,200 |
| 2017/07/05 | 3,530 | 3,635 | 3,510 | 3,630 | 288,000 |
| 2017/07/04 | 3,630 | 3,630 | 3,520 | 3,535 | 227,500 |
| 2017/07/03 | 3,585 | 3,610 | 3,540 | 3,585 | 297,100 |
| 2017/06/30 | 3,575 | 3,630 | 3,510 | 3,615 | 505,700 |
| 2017/06/29 | 3,665 | 3,710 | 3,580 | 3,710 | 599,800 |
| 2017/06/28 | 3,750 | 3,750 | 3,615 | 3,630 | 344,000 |
| 2017/06/27 | 3,765 | 3,790 | 3,730 | 3,770 | 142,000 |
| 2017/06/26 | 3,745 | 3,775 | 3,745 | 3,765 | 104,800 |
| 2017/06/23 | 3,795 | 3,795 | 3,700 | 3,720 | 254,900 |
| 2017/06/22 | 3,790 | 3,845 | 3,785 | 3,805 | 140,700 |
| 2017/06/21 | 3,835 | 3,885 | 3,795 | 3,800 | 188,400 |
| 2017/06/20 | 3,890 | 3,890 | 3,845 | 3,850 | 198,400 |
| 2017/06/19 | 3,795 | 3,835 | 3,780 | 3,815 | 146,000 |
| 2017/06/16 | 3,820 | 3,845 | 3,795 | 3,815 | 269,900 |
| 2017/06/15 | 3,830 | 3,855 | 3,795 | 3,805 | 275,600 |
| 2017/06/14 | 4,000 | 4,005 | 3,830 | 3,830 | 453,600 |
| 2017/06/13 | 3,915 | 3,990 | 3,890 | 3,960 | 186,600 |
| 2017/06/12 | 4,035 | 4,040 | 3,915 | 3,955 | 440,100 |
| 2017/06/09 | 4,100 | 4,170 | 4,100 | 4,160 | 487,100 |
| 2017/06/08 | 4,000 | 4,090 | 3,995 | 4,080 | 532,100 |
| 2017/06/07 | 3,915 | 3,995 | 3,905 | 3,975 | 251,800 |
| 2017/06/06 | 3,975 | 4,015 | 3,940 | 3,945 | 270,800 |
| 2017/06/05 | 3,940 | 3,985 | 3,940 | 3,975 | 201,400 |
| 2017/06/02 | 3,885 | 3,965 | 3,875 | 3,940 | 384,000 |
| 2017/06/01 | 3,830 | 3,900 | 3,820 | 3,855 | 379,100 |
| 2017/05/31 | 3,740 | 3,815 | 3,735 | 3,805 | 234,500 |
| 2017/05/30 | 3,755 | 3,785 | 3,735 | 3,770 | 187,500 |
| 2017/05/29 | 3,785 | 3,825 | 3,765 | 3,765 | 177,000 |
| 2017/05/26 | 3,740 | 3,830 | 3,730 | 3,785 | 323,800 |
| 2017/05/25 | 3,755 | 3,795 | 3,725 | 3,765 | 195,000 |
| 2017/05/24 | 3,785 | 3,815 | 3,775 | 3,780 | 183,300 |
| 2017/05/23 | 3,790 | 3,850 | 3,740 | 3,760 | 280,100 |
| 2017/05/22 | 3,720 | 3,775 | 3,705 | 3,730 | 229,100 |
| 2017/05/19 | 3,700 | 3,730 | 3,665 | 3,720 | 194,300 |
| 2017/05/18 | 3,670 | 3,740 | 3,670 | 3,705 | 257,200 |
| 2017/05/17 | 3,675 | 3,790 | 3,645 | 3,785 | 500,400 |
| 2017/05/16 | 3,675 | 3,715 | 3,665 | 3,680 | 322,700 |
| 2017/05/15 | 3,600 | 3,740 | 3,600 | 3,685 | 504,200 |
| 2017/05/12 | 3,640 | 3,645 | 3,580 | 3,615 | 230,200 |
| 2017/05/11 | 3,665 | 3,680 | 3,635 | 3,670 | 150,500 |
| 2017/05/10 | 3,660 | 3,675 | 3,605 | 3,630 | 294,300 |
| 2017/05/09 | 3,695 | 3,695 | 3,650 | 3,660 | 267,400 |
| 2017/05/08 | 3,650 | 3,710 | 3,620 | 3,705 | 384,900 |
| 2017/05/02 | 3,600 | 3,615 | 3,565 | 3,600 | 245,600 |
| 2017/05/01 | 3,515 | 3,580 | 3,510 | 3,575 | 373,200 |
| 2017/04/28 | 3,520 | 3,530 | 3,430 | 3,455 | 281,500 |
| 2017/04/27 | 3,490 | 3,560 | 3,480 | 3,540 | 211,500 |
| 2017/04/26 | 3,520 | 3,530 | 3,480 | 3,495 | 202,000 |
| 2017/04/25 | 3,350 | 3,450 | 3,335 | 3,440 | 218,600 |
| 2017/04/24 | 3,400 | 3,420 | 3,330 | 3,350 | 198,700 |
| 2017/04/21 | 3,320 | 3,345 | 3,270 | 3,335 | 201,500 |
| 2017/04/20 | 3,275 | 3,305 | 3,240 | 3,250 | 164,100 |
| 2017/04/19 | 3,195 | 3,280 | 3,180 | 3,270 | 181,200 |
| 2017/04/18 | 3,255 | 3,285 | 3,210 | 3,225 | 150,900 |
| 2017/04/17 | 3,185 | 3,215 | 3,165 | 3,200 | 194,600 |
| 2017/04/14 | 3,225 | 3,270 | 3,210 | 3,235 | 146,000 |
| 2017/04/13 | 3,185 | 3,280 | 3,175 | 3,275 | 276,000 |
| 2017/04/12 | 3,305 | 3,330 | 3,240 | 3,250 | 372,100 |
| 2017/04/11 | 3,435 | 3,455 | 3,360 | 3,375 | 249,000 |
| 2017/04/10 | 3,490 | 3,510 | 3,455 | 3,505 | 176,100 |
| 2017/04/07 | 3,545 | 3,550 | 3,440 | 3,450 | 282,400 |
| 2017/04/06 | 3,565 | 3,580 | 3,495 | 3,505 | 178,300 |
| 2017/04/05 | 3,595 | 3,645 | 3,575 | 3,580 | 249,400 |
| 2017/04/04 | 3,600 | 3,625 | 3,535 | 3,565 | 286,500 |
| 2017/04/03 | 3,615 | 3,720 | 3,575 | 3,635 | 452,900 |
| 2017/03/31 | 3,615 | 3,625 | 3,505 | 3,505 | 227,400 |
| 2017/03/30 | 3,590 | 3,640 | 3,550 | 3,585 | 218,900 |
| 2017/03/29 | 3,580 | 3,595 | 3,505 | 3,540 | 214,200 |
| 2017/03/28 | 3,565 | 3,590 | 3,535 | 3,580 | 172,400 |
| 2017/03/27 | 3,530 | 3,575 | 3,525 | 3,555 | 135,800 |
| 2017/03/24 | 3,515 | 3,585 | 3,475 | 3,560 | 218,900 |
| 2017/03/23 | 3,505 | 3,530 | 3,490 | 3,505 | 136,700 |
| 2017/03/22 | 3,515 | 3,530 | 3,480 | 3,510 | 188,400 |
| 2017/03/21 | 3,605 | 3,645 | 3,595 | 3,600 | 146,500 |
| 2017/03/17 | 3,620 | 3,650 | 3,620 | 3,640 | 111,900 |
| 2017/03/16 | 3,600 | 3,675 | 3,590 | 3,665 | 130,500 |
| 2017/03/15 | 3,620 | 3,645 | 3,610 | 3,610 | 125,200 |
| 2017/03/14 | 3,700 | 3,705 | 3,670 | 3,690 | 101,700 |
| 2017/03/13 | 3,710 | 3,715 | 3,670 | 3,675 | 121,700 |
| 2017/03/10 | 3,715 | 3,715 | 3,675 | 3,710 | 161,300 |
| 2017/03/09 | 3,650 | 3,685 | 3,650 | 3,675 | 132,500 |
| 2017/03/08 | 3,630 | 3,660 | 3,605 | 3,625 | 175,700 |
| 2017/03/07 | 3,680 | 3,685 | 3,625 | 3,630 | 169,100 |
| 2017/03/06 | 3,705 | 3,705 | 3,680 | 3,690 | 153,000 |
| 2017/03/03 | 3,765 | 3,770 | 3,715 | 3,730 | 159,300 |
| 2017/03/02 | 3,760 | 3,795 | 3,730 | 3,785 | 196,200 |
| 2017/03/01 | 3,635 | 3,700 | 3,580 | 3,695 | 194,100 |
| 2017/02/28 | 3,680 | 3,695 | 3,645 | 3,655 | 216,900 |
| 2017/02/27 | 3,700 | 3,700 | 3,635 | 3,655 | 138,300 |
| 2017/02/24 | 3,700 | 3,780 | 3,700 | 3,720 | 262,900 |
| 2017/02/23 | 3,795 | 3,805 | 3,730 | 3,740 | 203,800 |
| 2017/02/22 | 3,800 | 3,830 | 3,770 | 3,805 | 162,700 |
| 2017/02/21 | 3,820 | 3,850 | 3,785 | 3,825 | 136,700 |
| 2017/02/20 | 3,835 | 3,870 | 3,825 | 3,835 | 146,300 |
| 2017/02/17 | 3,745 | 3,865 | 3,745 | 3,850 | 349,000 |
| 2017/02/16 | 3,775 | 3,790 | 3,730 | 3,755 | 302,000 |
| 2017/02/15 | 3,775 | 3,790 | 3,655 | 3,740 | 571,500 |
| 2017/02/14 | 3,950 | 3,965 | 3,830 | 3,845 | 340,200 |
| 2017/02/13 | 3,915 | 3,925 | 3,885 | 3,905 | 176,900 |
| 2017/02/10 | 3,830 | 3,895 | 3,820 | 3,875 | 277,200 |
| 2017/02/09 | 3,755 | 3,800 | 3,740 | 3,780 | 186,700 |
| 2017/02/08 | 3,745 | 3,825 | 3,725 | 3,815 | 257,400 |
| 2017/02/07 | 3,680 | 3,800 | 3,680 | 3,755 | 222,700 |
| 2017/02/06 | 3,735 | 3,735 | 3,680 | 3,705 | 122,900 |
| 2017/02/03 | 3,660 | 3,735 | 3,645 | 3,700 | 197,900 |
| 2017/02/02 | 3,720 | 3,740 | 3,645 | 3,650 | 133,700 |
| 2017/02/01 | 3,650 | 3,710 | 3,625 | 3,700 | 217,400 |
| 2017/01/31 | 3,680 | 3,735 | 3,665 | 3,700 | 199,400 |
| 2017/01/30 | 3,795 | 3,825 | 3,735 | 3,750 | 231,300 |
| 2017/01/27 | 3,800 | 3,840 | 3,780 | 3,785 | 219,200 |
| 2017/01/26 | 3,755 | 3,820 | 3,740 | 3,800 | 216,200 |
| 2017/01/25 | 3,800 | 3,825 | 3,710 | 3,725 | 292,800 |
| 2017/01/24 | 3,660 | 3,805 | 3,650 | 3,740 | 505,200 |
| 2017/01/23 | 3,610 | 3,665 | 3,570 | 3,640 | 218,800 |
| 2017/01/20 | 3,535 | 3,580 | 3,530 | 3,565 | 118,400 |
| 2017/01/19 | 3,580 | 3,625 | 3,545 | 3,585 | 160,900 |
| 2017/01/18 | 3,435 | 3,535 | 3,415 | 3,520 | 145,500 |
| 2017/01/17 | 3,520 | 3,535 | 3,455 | 3,460 | 183,500 |
| 2017/01/16 | 3,575 | 3,610 | 3,545 | 3,560 | 156,500 |
| 2017/01/13 | 3,525 | 3,590 | 3,515 | 3,575 | 214,000 |
| 2017/01/12 | 3,545 | 3,585 | 3,520 | 3,550 | 158,600 |
| 2017/01/11 | 3,565 | 3,575 | 3,530 | 3,570 | 118,200 |
| 2017/01/10 | 3,590 | 3,620 | 3,495 | 3,540 | 318,500 |
| 2017/01/06 | 3,520 | 3,635 | 3,510 | 3,580 | 330,600 |
| 2017/01/05 | 3,565 | 3,565 | 3,510 | 3,545 | 248,500 |
| 2017/01/04 | 3,485 | 3,560 | 3,470 | 3,550 | 216,800 |