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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,245 | 4,260 | 4,205 | 4,260 | 158,600 |
| 2019/12/27 | 4,305 | 4,345 | 4,285 | 4,315 | 147,500 |
| 2019/12/26 | 4,260 | 4,315 | 4,255 | 4,315 | 157,900 |
| 2019/12/25 | 4,245 | 4,270 | 4,235 | 4,260 | 107,000 |
| 2019/12/24 | 4,260 | 4,280 | 4,220 | 4,260 | 96,100 |
| 2019/12/23 | 4,290 | 4,290 | 4,220 | 4,245 | 173,000 |
| 2019/12/20 | 4,250 | 4,320 | 4,210 | 4,300 | 267,000 |
| 2019/12/19 | 4,170 | 4,235 | 4,135 | 4,210 | 168,300 |
| 2019/12/18 | 4,245 | 4,245 | 4,145 | 4,170 | 215,600 |
| 2019/12/17 | 4,260 | 4,290 | 4,205 | 4,265 | 330,400 |
| 2019/12/16 | 4,185 | 4,235 | 4,155 | 4,210 | 219,100 |
| 2019/12/13 | 4,285 | 4,285 | 4,170 | 4,185 | 403,200 |
| 2019/12/12 | 4,070 | 4,135 | 4,030 | 4,110 | 253,900 |
| 2019/12/11 | 4,040 | 4,090 | 4,015 | 4,040 | 239,200 |
| 2019/12/10 | 4,065 | 4,080 | 4,015 | 4,080 | 173,200 |
| 2019/12/09 | 4,145 | 4,150 | 4,045 | 4,085 | 271,400 |
| 2019/12/06 | 4,060 | 4,150 | 4,055 | 4,105 | 280,600 |
| 2019/12/05 | 3,960 | 4,130 | 3,945 | 4,110 | 567,500 |
| 2019/12/04 | 3,920 | 3,940 | 3,885 | 3,935 | 213,500 |
| 2019/12/03 | 3,875 | 3,940 | 3,835 | 3,925 | 166,400 |
| 2019/12/02 | 3,950 | 3,985 | 3,910 | 3,935 | 215,900 |
| 2019/11/29 | 3,915 | 3,960 | 3,880 | 3,930 | 245,600 |
| 2019/11/28 | 3,930 | 3,930 | 3,855 | 3,880 | 245,500 |
| 2019/11/27 | 3,890 | 3,950 | 3,875 | 3,930 | 300,800 |
| 2019/11/26 | 3,895 | 3,940 | 3,820 | 3,885 | 499,400 |
| 2019/11/25 | 3,875 | 3,875 | 3,760 | 3,775 | 256,100 |
| 2019/11/22 | 3,635 | 3,785 | 3,625 | 3,755 | 379,300 |
| 2019/11/21 | 3,780 | 3,780 | 3,635 | 3,705 | 448,100 |
| 2019/11/20 | 3,980 | 4,025 | 3,830 | 3,850 | 438,700 |
| 2019/11/19 | 3,935 | 3,945 | 3,860 | 3,930 | 405,100 |
| 2019/11/18 | 3,795 | 3,940 | 3,780 | 3,925 | 583,100 |
| 2019/11/15 | 3,655 | 3,775 | 3,630 | 3,760 | 332,300 |
| 2019/11/14 | 3,710 | 3,750 | 3,640 | 3,655 | 305,500 |
| 2019/11/13 | 3,700 | 3,725 | 3,645 | 3,710 | 339,300 |
| 2019/11/12 | 3,680 | 3,705 | 3,575 | 3,605 | 499,300 |
| 2019/11/11 | 3,735 | 3,860 | 3,705 | 3,740 | 598,500 |
| 2019/11/08 | 3,550 | 3,560 | 3,520 | 3,525 | 181,200 |
| 2019/11/07 | 3,555 | 3,555 | 3,500 | 3,525 | 150,200 |
| 2019/11/06 | 3,560 | 3,560 | 3,500 | 3,525 | 136,500 |
| 2019/11/05 | 3,600 | 3,605 | 3,525 | 3,540 | 236,400 |
| 2019/11/01 | 3,470 | 3,515 | 3,460 | 3,515 | 190,100 |
| 2019/10/31 | 3,625 | 3,635 | 3,495 | 3,510 | 234,600 |
| 2019/10/30 | 3,620 | 3,620 | 3,550 | 3,585 | 290,100 |
| 2019/10/29 | 3,770 | 3,775 | 3,650 | 3,680 | 301,800 |
| 2019/10/28 | 3,610 | 3,755 | 3,610 | 3,715 | 465,500 |
| 2019/10/25 | 3,455 | 3,560 | 3,455 | 3,540 | 458,200 |
| 2019/10/24 | 3,375 | 3,415 | 3,365 | 3,405 | 126,900 |
| 2019/10/23 | 3,410 | 3,410 | 3,315 | 3,360 | 172,600 |
| 2019/10/21 | 3,415 | 3,415 | 3,370 | 3,390 | 127,600 |
| 2019/10/18 | 3,380 | 3,415 | 3,365 | 3,385 | 193,100 |
| 2019/10/17 | 3,345 | 3,345 | 3,315 | 3,335 | 160,400 |
| 2019/10/16 | 3,380 | 3,425 | 3,350 | 3,365 | 266,500 |
| 2019/10/15 | 3,340 | 3,375 | 3,310 | 3,330 | 147,800 |
| 2019/10/11 | 3,255 | 3,280 | 3,235 | 3,275 | 130,700 |
| 2019/10/10 | 3,290 | 3,290 | 3,210 | 3,260 | 115,800 |
| 2019/10/09 | 3,205 | 3,260 | 3,180 | 3,260 | 146,500 |
| 2019/10/08 | 3,180 | 3,285 | 3,180 | 3,275 | 168,400 |
| 2019/10/07 | 3,210 | 3,210 | 3,150 | 3,160 | 115,300 |
| 2019/10/04 | 3,185 | 3,205 | 3,170 | 3,175 | 158,800 |
| 2019/10/03 | 3,160 | 3,175 | 3,130 | 3,135 | 198,500 |
| 2019/10/02 | 3,225 | 3,270 | 3,220 | 3,240 | 178,600 |
| 2019/10/01 | 3,235 | 3,285 | 3,215 | 3,285 | 156,900 |
| 2019/09/30 | 3,155 | 3,215 | 3,145 | 3,175 | 154,800 |
| 2019/09/27 | 3,210 | 3,230 | 3,165 | 3,220 | 167,500 |
| 2019/09/26 | 3,290 | 3,335 | 3,270 | 3,275 | 218,800 |
| 2019/09/25 | 3,215 | 3,255 | 3,195 | 3,245 | 138,800 |
| 2019/09/24 | 3,195 | 3,270 | 3,185 | 3,245 | 130,300 |
| 2019/09/20 | 3,220 | 3,250 | 3,180 | 3,195 | 176,800 |
| 2019/09/19 | 3,215 | 3,255 | 3,210 | 3,215 | 166,300 |
| 2019/09/18 | 3,265 | 3,270 | 3,210 | 3,230 | 184,200 |
| 2019/09/17 | 3,195 | 3,260 | 3,185 | 3,245 | 179,000 |
| 2019/09/13 | 3,250 | 3,260 | 3,210 | 3,235 | 195,400 |
| 2019/09/12 | 3,190 | 3,250 | 3,190 | 3,225 | 246,400 |
| 2019/09/11 | 3,140 | 3,185 | 3,110 | 3,180 | 200,800 |
| 2019/09/10 | 3,110 | 3,190 | 3,095 | 3,165 | 236,900 |
| 2019/09/09 | 3,095 | 3,135 | 3,085 | 3,110 | 132,400 |
| 2019/09/06 | 3,150 | 3,175 | 3,080 | 3,095 | 274,000 |
| 2019/09/05 | 2,990 | 3,110 | 2,986 | 3,090 | 408,200 |
| 2019/09/04 | 2,870 | 2,922 | 2,839 | 2,895 | 259,900 |
| 2019/09/03 | 2,886 | 2,937 | 2,884 | 2,895 | 224,500 |
| 2019/09/02 | 2,820 | 2,886 | 2,799 | 2,875 | 239,500 |
| 2019/08/30 | 2,752 | 2,839 | 2,749 | 2,821 | 245,600 |
| 2019/08/29 | 2,701 | 2,729 | 2,684 | 2,702 | 579,100 |
| 2019/08/28 | 2,750 | 2,752 | 2,665 | 2,669 | 356,800 |
| 2019/08/27 | 2,800 | 2,802 | 2,758 | 2,773 | 174,900 |
| 2019/08/26 | 2,809 | 2,818 | 2,750 | 2,764 | 382,000 |
| 2019/08/23 | 2,842 | 2,917 | 2,824 | 2,909 | 465,900 |
| 2019/08/22 | 2,830 | 2,850 | 2,784 | 2,792 | 205,900 |
| 2019/08/21 | 2,770 | 2,823 | 2,768 | 2,807 | 179,500 |
| 2019/08/20 | 2,784 | 2,803 | 2,758 | 2,790 | 169,500 |
| 2019/08/19 | 2,801 | 2,828 | 2,777 | 2,782 | 221,800 |
| 2019/08/16 | 2,727 | 2,768 | 2,717 | 2,752 | 203,800 |
| 2019/08/15 | 2,664 | 2,723 | 2,651 | 2,719 | 251,900 |
| 2019/08/14 | 2,724 | 2,765 | 2,708 | 2,726 | 335,100 |
| 2019/08/13 | 2,650 | 2,650 | 2,581 | 2,634 | 466,400 |
| 2019/08/09 | 2,817 | 2,853 | 2,754 | 2,800 | 357,600 |
| 2019/08/08 | 2,774 | 2,821 | 2,752 | 2,794 | 329,300 |
| 2019/08/07 | 2,830 | 2,837 | 2,782 | 2,824 | 333,100 |
| 2019/08/06 | 2,772 | 2,874 | 2,751 | 2,845 | 340,600 |
| 2019/08/05 | 2,943 | 2,979 | 2,839 | 2,887 | 283,000 |
| 2019/08/02 | 2,998 | 3,035 | 2,972 | 3,010 | 255,500 |
| 2019/08/01 | 3,005 | 3,090 | 3,005 | 3,075 | 168,000 |
| 2019/07/31 | 3,030 | 3,110 | 3,015 | 3,085 | 270,200 |
| 2019/07/30 | 2,955 | 3,090 | 2,944 | 3,075 | 334,900 |
| 2019/07/29 | 3,080 | 3,080 | 2,924 | 2,932 | 440,500 |
| 2019/07/26 | 3,140 | 3,145 | 3,045 | 3,060 | 342,400 |
| 2019/07/25 | 3,075 | 3,195 | 3,070 | 3,180 | 492,600 |
| 2019/07/24 | 3,005 | 3,075 | 3,000 | 3,015 | 228,200 |
| 2019/07/23 | 2,959 | 3,035 | 2,954 | 3,005 | 248,500 |
| 2019/07/22 | 2,881 | 2,967 | 2,865 | 2,950 | 381,200 |
| 2019/07/19 | 2,782 | 2,887 | 2,779 | 2,883 | 371,800 |
| 2019/07/18 | 2,750 | 2,777 | 2,726 | 2,732 | 319,200 |
| 2019/07/17 | 2,715 | 2,757 | 2,659 | 2,752 | 347,800 |
| 2019/07/16 | 2,721 | 2,773 | 2,707 | 2,729 | 292,300 |
| 2019/07/12 | 2,799 | 2,805 | 2,731 | 2,731 | 190,900 |
| 2019/07/11 | 2,786 | 2,829 | 2,779 | 2,804 | 351,600 |
| 2019/07/10 | 2,815 | 2,860 | 2,810 | 2,830 | 190,100 |
| 2019/07/09 | 2,876 | 2,894 | 2,824 | 2,843 | 278,600 |
| 2019/07/08 | 2,920 | 2,921 | 2,886 | 2,906 | 163,800 |
| 2019/07/05 | 2,893 | 2,925 | 2,882 | 2,925 | 188,500 |
| 2019/07/04 | 2,908 | 2,920 | 2,876 | 2,905 | 151,600 |
| 2019/07/03 | 2,928 | 2,931 | 2,869 | 2,893 | 228,700 |
| 2019/07/02 | 2,886 | 2,960 | 2,878 | 2,959 | 214,300 |
| 2019/07/01 | 2,870 | 2,917 | 2,838 | 2,914 | 245,600 |
| 2019/06/28 | 2,757 | 2,773 | 2,728 | 2,769 | 194,200 |
| 2019/06/27 | 2,709 | 2,787 | 2,709 | 2,765 | 204,500 |
| 2019/06/26 | 2,639 | 2,710 | 2,628 | 2,656 | 184,800 |
| 2019/06/25 | 2,653 | 2,680 | 2,618 | 2,633 | 148,000 |
| 2019/06/24 | 2,661 | 2,694 | 2,626 | 2,688 | 126,300 |
| 2019/06/21 | 2,700 | 2,710 | 2,657 | 2,684 | 334,000 |
| 2019/06/20 | 2,667 | 2,697 | 2,622 | 2,688 | 295,400 |
| 2019/06/19 | 2,600 | 2,664 | 2,569 | 2,655 | 453,900 |
| 2019/06/18 | 2,496 | 2,543 | 2,496 | 2,505 | 225,100 |
| 2019/06/17 | 2,517 | 2,530 | 2,442 | 2,492 | 309,800 |
| 2019/06/14 | 2,502 | 2,544 | 2,479 | 2,532 | 350,200 |
| 2019/06/13 | 2,627 | 2,641 | 2,552 | 2,552 | 275,800 |
| 2019/06/12 | 2,656 | 2,662 | 2,621 | 2,628 | 153,600 |
| 2019/06/11 | 2,644 | 2,692 | 2,634 | 2,658 | 266,200 |
| 2019/06/10 | 2,625 | 2,643 | 2,595 | 2,612 | 162,600 |
| 2019/06/07 | 2,550 | 2,599 | 2,545 | 2,588 | 199,200 |
| 2019/06/06 | 2,543 | 2,575 | 2,532 | 2,545 | 354,400 |
| 2019/06/05 | 2,551 | 2,574 | 2,535 | 2,550 | 196,800 |
| 2019/06/04 | 2,430 | 2,475 | 2,429 | 2,471 | 248,700 |
| 2019/06/03 | 2,477 | 2,480 | 2,419 | 2,429 | 231,600 |
| 2019/05/31 | 2,512 | 2,543 | 2,502 | 2,512 | 259,700 |
| 2019/05/30 | 2,514 | 2,571 | 2,506 | 2,562 | 158,000 |
| 2019/05/29 | 2,486 | 2,533 | 2,470 | 2,527 | 227,000 |
| 2019/05/28 | 2,500 | 2,548 | 2,497 | 2,536 | 265,000 |
| 2019/05/27 | 2,518 | 2,548 | 2,483 | 2,494 | 183,500 |
| 2019/05/24 | 2,494 | 2,568 | 2,468 | 2,540 | 265,600 |
| 2019/05/23 | 2,588 | 2,588 | 2,494 | 2,536 | 435,200 |
| 2019/05/22 | 2,676 | 2,699 | 2,618 | 2,638 | 421,600 |
| 2019/05/21 | 2,647 | 2,662 | 2,574 | 2,632 | 332,400 |
| 2019/05/20 | 2,729 | 2,762 | 2,649 | 2,674 | 338,200 |
| 2019/05/17 | 2,828 | 2,849 | 2,751 | 2,751 | 282,800 |
| 2019/05/16 | 2,876 | 2,883 | 2,766 | 2,779 | 315,800 |
| 2019/05/15 | 2,858 | 2,934 | 2,850 | 2,887 | 533,200 |
| 2019/05/14 | 2,755 | 2,890 | 2,744 | 2,840 | 324,300 |
| 2019/05/13 | 2,918 | 2,925 | 2,857 | 2,857 | 255,600 |
| 2019/05/10 | 2,960 | 3,030 | 2,929 | 2,968 | 301,700 |
| 2019/05/09 | 2,989 | 3,025 | 2,964 | 2,985 | 244,700 |
| 2019/05/08 | 2,988 | 3,045 | 2,973 | 3,010 | 243,500 |
| 2019/05/07 | 3,170 | 3,180 | 3,070 | 3,075 | 244,500 |
| 2019/04/26 | 3,215 | 3,235 | 3,155 | 3,220 | 184,500 |
| 2019/04/25 | 3,230 | 3,290 | 3,210 | 3,275 | 153,100 |
| 2019/04/24 | 3,305 | 3,325 | 3,215 | 3,215 | 273,100 |
| 2019/04/23 | 3,240 | 3,270 | 3,195 | 3,235 | 235,700 |
| 2019/04/22 | 3,280 | 3,300 | 3,230 | 3,280 | 259,900 |
| 2019/04/19 | 3,225 | 3,275 | 3,220 | 3,265 | 208,000 |
| 2019/04/18 | 3,255 | 3,270 | 3,140 | 3,155 | 292,700 |
| 2019/04/17 | 3,160 | 3,210 | 3,150 | 3,210 | 291,500 |
| 2019/04/16 | 3,110 | 3,140 | 3,070 | 3,140 | 220,100 |
| 2019/04/15 | 3,105 | 3,125 | 3,060 | 3,115 | 291,300 |
| 2019/04/12 | 3,045 | 3,050 | 2,999 | 3,015 | 126,500 |
| 2019/04/11 | 3,070 | 3,075 | 2,995 | 3,030 | 151,200 |
| 2019/04/10 | 3,040 | 3,075 | 3,030 | 3,070 | 148,600 |
| 2019/04/09 | 3,095 | 3,130 | 3,065 | 3,130 | 213,800 |
| 2019/04/08 | 3,150 | 3,155 | 3,050 | 3,060 | 188,100 |
| 2019/04/05 | 3,070 | 3,145 | 3,070 | 3,105 | 227,200 |
| 2019/04/04 | 3,120 | 3,170 | 3,085 | 3,085 | 408,300 |
| 2019/04/03 | 2,950 | 3,075 | 2,950 | 3,075 | 396,700 |
| 2019/04/02 | 2,930 | 2,958 | 2,926 | 2,934 | 249,600 |
| 2019/04/01 | 2,866 | 2,903 | 2,845 | 2,880 | 274,500 |
| 2019/03/29 | 2,819 | 2,830 | 2,781 | 2,816 | 177,900 |
| 2019/03/28 | 2,770 | 2,802 | 2,734 | 2,787 | 192,600 |
| 2019/03/27 | 2,809 | 2,829 | 2,767 | 2,817 | 203,100 |
| 2019/03/26 | 2,786 | 2,840 | 2,763 | 2,824 | 220,600 |
| 2019/03/25 | 2,760 | 2,768 | 2,731 | 2,759 | 336,600 |
| 2019/03/22 | 2,831 | 2,866 | 2,820 | 2,860 | 345,100 |
| 2019/03/20 | 2,821 | 2,827 | 2,785 | 2,807 | 199,700 |
| 2019/03/19 | 2,800 | 2,801 | 2,730 | 2,786 | 342,400 |
| 2019/03/18 | 2,800 | 2,836 | 2,793 | 2,813 | 345,100 |
| 2019/03/15 | 2,694 | 2,759 | 2,686 | 2,722 | 305,700 |
| 2019/03/14 | 2,707 | 2,717 | 2,676 | 2,688 | 282,000 |
| 2019/03/13 | 2,740 | 2,752 | 2,678 | 2,689 | 356,500 |
| 2019/03/12 | 2,765 | 2,789 | 2,705 | 2,728 | 299,600 |
| 2019/03/11 | 2,702 | 2,712 | 2,642 | 2,688 | 331,600 |
| 2019/03/08 | 2,770 | 2,777 | 2,702 | 2,715 | 308,700 |
| 2019/03/07 | 2,913 | 2,915 | 2,822 | 2,830 | 366,200 |
| 2019/03/06 | 2,933 | 2,967 | 2,919 | 2,963 | 190,200 |
| 2019/03/05 | 3,000 | 3,010 | 2,936 | 2,961 | 358,000 |
| 2019/03/04 | 2,961 | 3,050 | 2,955 | 3,040 | 284,100 |
| 2019/03/01 | 2,875 | 2,957 | 2,875 | 2,930 | 273,000 |
| 2019/02/28 | 2,940 | 2,946 | 2,863 | 2,866 | 311,300 |
| 2019/02/27 | 2,940 | 2,989 | 2,933 | 2,947 | 205,700 |
| 2019/02/26 | 2,978 | 2,995 | 2,931 | 2,943 | 184,000 |
| 2019/02/25 | 2,945 | 2,991 | 2,937 | 2,938 | 464,300 |
| 2019/02/22 | 2,982 | 3,010 | 2,932 | 2,937 | 319,600 |
| 2019/02/21 | 3,025 | 3,065 | 2,982 | 2,992 | 247,300 |
| 2019/02/20 | 3,105 | 3,120 | 3,015 | 3,020 | 287,700 |
| 2019/02/19 | 3,100 | 3,130 | 3,075 | 3,105 | 158,700 |
| 2019/02/18 | 3,080 | 3,100 | 3,055 | 3,090 | 193,300 |
| 2019/02/15 | 3,125 | 3,125 | 3,030 | 3,030 | 254,900 |
| 2019/02/14 | 3,220 | 3,230 | 3,035 | 3,125 | 531,200 |
| 2019/02/13 | 3,215 | 3,275 | 3,140 | 3,255 | 266,900 |
| 2019/02/12 | 3,050 | 3,135 | 3,035 | 3,120 | 199,400 |
| 2019/02/08 | 3,150 | 3,155 | 2,978 | 3,005 | 276,500 |
| 2019/02/07 | 3,220 | 3,255 | 3,175 | 3,210 | 192,100 |
| 2019/02/06 | 3,200 | 3,220 | 3,170 | 3,185 | 184,000 |
| 2019/02/05 | 3,230 | 3,245 | 3,195 | 3,225 | 150,100 |
| 2019/02/04 | 3,160 | 3,220 | 3,140 | 3,210 | 185,500 |
| 2019/02/01 | 3,180 | 3,245 | 3,125 | 3,145 | 209,700 |
| 2019/01/31 | 3,115 | 3,180 | 3,095 | 3,170 | 258,100 |
| 2019/01/30 | 3,100 | 3,140 | 3,015 | 3,045 | 224,400 |
| 2019/01/29 | 3,055 | 3,060 | 2,975 | 3,045 | 209,700 |
| 2019/01/28 | 3,120 | 3,195 | 3,065 | 3,110 | 294,400 |
| 2019/01/25 | 2,984 | 3,095 | 2,983 | 3,050 | 304,300 |
| 2019/01/24 | 2,818 | 2,950 | 2,807 | 2,947 | 358,400 |
| 2019/01/23 | 2,810 | 2,814 | 2,755 | 2,799 | 274,600 |
| 2019/01/22 | 2,891 | 2,930 | 2,857 | 2,871 | 200,800 |
| 2019/01/21 | 2,975 | 2,989 | 2,860 | 2,886 | 293,900 |
| 2019/01/18 | 2,802 | 2,912 | 2,785 | 2,896 | 187,200 |
| 2019/01/17 | 2,865 | 2,880 | 2,792 | 2,806 | 144,000 |
| 2019/01/16 | 2,898 | 2,898 | 2,801 | 2,815 | 187,200 |
| 2019/01/15 | 2,750 | 2,861 | 2,740 | 2,859 | 167,300 |
| 2019/01/11 | 2,824 | 2,859 | 2,767 | 2,799 | 175,600 |
| 2019/01/10 | 2,733 | 2,816 | 2,730 | 2,790 | 272,500 |
| 2019/01/09 | 2,760 | 2,780 | 2,717 | 2,761 | 207,800 |
| 2019/01/08 | 2,703 | 2,823 | 2,690 | 2,759 | 346,100 |
| 2019/01/07 | 2,655 | 2,719 | 2,655 | 2,685 | 290,400 |
| 2019/01/04 | 2,523 | 2,547 | 2,477 | 2,534 | 454,400 |