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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,900 | 4,910 | 4,850 | 4,850 | 147,300 |
| 2020/12/29 | 4,860 | 4,910 | 4,830 | 4,890 | 197,500 |
| 2020/12/28 | 4,745 | 4,855 | 4,745 | 4,845 | 171,500 |
| 2020/12/25 | 4,735 | 4,770 | 4,720 | 4,745 | 147,600 |
| 2020/12/24 | 4,730 | 4,780 | 4,710 | 4,745 | 118,900 |
| 2020/12/23 | 4,770 | 4,810 | 4,680 | 4,775 | 115,100 |
| 2020/12/22 | 4,800 | 4,835 | 4,690 | 4,710 | 196,700 |
| 2020/12/21 | 4,910 | 4,915 | 4,795 | 4,850 | 167,200 |
| 2020/12/18 | 4,920 | 4,935 | 4,805 | 4,855 | 228,900 |
| 2020/12/17 | 4,935 | 4,960 | 4,890 | 4,930 | 201,300 |
| 2020/12/16 | 4,925 | 4,975 | 4,905 | 4,950 | 196,300 |
| 2020/12/15 | 4,955 | 5,020 | 4,890 | 4,955 | 217,900 |
| 2020/12/14 | 4,915 | 4,980 | 4,865 | 4,955 | 265,200 |
| 2020/12/11 | 4,845 | 4,905 | 4,800 | 4,870 | 268,300 |
| 2020/12/10 | 4,970 | 4,980 | 4,855 | 4,875 | 313,600 |
| 2020/12/09 | 5,010 | 5,150 | 4,980 | 5,070 | 398,900 |
| 2020/12/08 | 4,970 | 5,020 | 4,895 | 4,945 | 262,300 |
| 2020/12/07 | 5,040 | 5,070 | 4,925 | 4,980 | 234,300 |
| 2020/12/04 | 4,920 | 5,010 | 4,865 | 5,000 | 298,800 |
| 2020/12/03 | 4,900 | 5,020 | 4,870 | 4,990 | 422,700 |
| 2020/12/02 | 4,840 | 4,880 | 4,770 | 4,860 | 398,700 |
| 2020/12/01 | 4,615 | 4,820 | 4,595 | 4,750 | 442,700 |
| 2020/11/30 | 4,750 | 4,775 | 4,600 | 4,605 | 379,700 |
| 2020/11/27 | 4,490 | 4,665 | 4,475 | 4,610 | 419,600 |
| 2020/11/26 | 4,445 | 4,520 | 4,420 | 4,500 | 218,200 |
| 2020/11/25 | 4,535 | 4,600 | 4,455 | 4,475 | 311,800 |
| 2020/11/24 | 4,480 | 4,535 | 4,450 | 4,480 | 325,900 |
| 2020/11/20 | 4,300 | 4,365 | 4,285 | 4,350 | 227,000 |
| 2020/11/19 | 4,350 | 4,410 | 4,320 | 4,360 | 300,600 |
| 2020/11/18 | 4,425 | 4,425 | 4,340 | 4,375 | 282,500 |
| 2020/11/17 | 4,450 | 4,480 | 4,385 | 4,475 | 290,000 |
| 2020/11/16 | 4,440 | 4,500 | 4,420 | 4,435 | 481,700 |
| 2020/11/13 | 4,200 | 4,325 | 4,190 | 4,320 | 441,600 |
| 2020/11/12 | 4,130 | 4,340 | 4,130 | 4,270 | 809,600 |
| 2020/11/11 | 3,730 | 3,860 | 3,730 | 3,850 | 260,500 |
| 2020/11/10 | 3,850 | 3,865 | 3,745 | 3,760 | 258,800 |
| 2020/11/09 | 3,795 | 3,825 | 3,745 | 3,800 | 266,300 |
| 2020/11/06 | 3,650 | 3,725 | 3,595 | 3,715 | 214,600 |
| 2020/11/05 | 3,595 | 3,720 | 3,575 | 3,645 | 399,500 |
| 2020/11/04 | 3,545 | 3,605 | 3,525 | 3,560 | 248,600 |
| 2020/11/02 | 3,495 | 3,540 | 3,480 | 3,510 | 149,500 |
| 2020/10/30 | 3,480 | 3,585 | 3,475 | 3,510 | 347,400 |
| 2020/10/29 | 3,430 | 3,485 | 3,415 | 3,480 | 134,600 |
| 2020/10/28 | 3,500 | 3,525 | 3,465 | 3,485 | 103,200 |
| 2020/10/27 | 3,495 | 3,540 | 3,435 | 3,530 | 238,700 |
| 2020/10/26 | 3,465 | 3,525 | 3,465 | 3,495 | 126,200 |
| 2020/10/23 | 3,555 | 3,575 | 3,485 | 3,500 | 261,200 |
| 2020/10/22 | 3,580 | 3,615 | 3,540 | 3,600 | 146,100 |
| 2020/10/21 | 3,645 | 3,675 | 3,630 | 3,640 | 137,100 |
| 2020/10/20 | 3,630 | 3,685 | 3,605 | 3,645 | 220,300 |
| 2020/10/19 | 3,600 | 3,660 | 3,600 | 3,655 | 183,200 |
| 2020/10/16 | 3,605 | 3,625 | 3,525 | 3,570 | 173,500 |
| 2020/10/15 | 3,580 | 3,620 | 3,550 | 3,585 | 198,900 |
| 2020/10/14 | 3,565 | 3,630 | 3,565 | 3,580 | 220,200 |
| 2020/10/13 | 3,505 | 3,560 | 3,505 | 3,560 | 163,600 |
| 2020/10/12 | 3,430 | 3,525 | 3,430 | 3,515 | 184,200 |
| 2020/10/09 | 3,530 | 3,555 | 3,470 | 3,485 | 289,100 |
| 2020/10/08 | 3,445 | 3,585 | 3,445 | 3,585 | 332,600 |
| 2020/10/07 | 3,290 | 3,460 | 3,290 | 3,450 | 249,400 |
| 2020/10/06 | 3,335 | 3,350 | 3,280 | 3,350 | 106,400 |
| 2020/10/05 | 3,250 | 3,330 | 3,250 | 3,310 | 149,700 |
| 2020/10/02 | 3,295 | 3,355 | 3,285 | 3,295 | 228,500 |
| 2020/09/30 | 3,335 | 3,370 | 3,330 | 3,330 | 190,600 |
| 2020/09/29 | 3,230 | 3,375 | 3,220 | 3,365 | 257,600 |
| 2020/09/28 | 3,365 | 3,385 | 3,285 | 3,320 | 251,200 |
| 2020/09/25 | 3,330 | 3,385 | 3,320 | 3,385 | 231,900 |
| 2020/09/24 | 3,290 | 3,345 | 3,275 | 3,275 | 190,500 |
| 2020/09/23 | 3,305 | 3,345 | 3,270 | 3,325 | 252,200 |
| 2020/09/18 | 3,390 | 3,410 | 3,330 | 3,370 | 243,200 |
| 2020/09/17 | 3,320 | 3,380 | 3,315 | 3,375 | 287,200 |
| 2020/09/16 | 3,255 | 3,365 | 3,250 | 3,350 | 255,000 |
| 2020/09/15 | 3,275 | 3,315 | 3,270 | 3,290 | 142,000 |
| 2020/09/14 | 3,250 | 3,285 | 3,240 | 3,285 | 146,000 |
| 2020/09/11 | 3,195 | 3,220 | 3,175 | 3,200 | 115,200 |
| 2020/09/10 | 3,205 | 3,240 | 3,180 | 3,185 | 131,100 |
| 2020/09/09 | 3,160 | 3,205 | 3,145 | 3,190 | 194,000 |
| 2020/09/08 | 3,185 | 3,260 | 3,175 | 3,260 | 151,500 |
| 2020/09/07 | 3,180 | 3,210 | 3,160 | 3,175 | 147,400 |
| 2020/09/04 | 3,200 | 3,235 | 3,175 | 3,220 | 101,100 |
| 2020/09/03 | 3,305 | 3,345 | 3,270 | 3,275 | 163,300 |
| 2020/09/02 | 3,245 | 3,280 | 3,225 | 3,235 | 183,100 |
| 2020/09/01 | 3,220 | 3,265 | 3,205 | 3,240 | 108,700 |
| 2020/08/31 | 3,230 | 3,275 | 3,230 | 3,240 | 125,000 |
| 2020/08/28 | 3,145 | 3,235 | 3,145 | 3,190 | 390,000 |
| 2020/08/27 | 3,255 | 3,260 | 3,170 | 3,175 | 177,000 |
| 2020/08/26 | 3,265 | 3,290 | 3,245 | 3,275 | 105,900 |
| 2020/08/25 | 3,250 | 3,295 | 3,220 | 3,280 | 226,800 |
| 2020/08/24 | 3,215 | 3,220 | 3,150 | 3,215 | 302,800 |
| 2020/08/21 | 3,280 | 3,280 | 3,235 | 3,245 | 182,900 |
| 2020/08/20 | 3,395 | 3,395 | 3,215 | 3,225 | 420,700 |
| 2020/08/19 | 3,470 | 3,475 | 3,410 | 3,415 | 172,000 |
| 2020/08/18 | 3,450 | 3,490 | 3,440 | 3,470 | 134,600 |
| 2020/08/17 | 3,525 | 3,560 | 3,455 | 3,470 | 214,300 |
| 2020/08/14 | 3,580 | 3,585 | 3,520 | 3,540 | 186,000 |
| 2020/08/13 | 3,510 | 3,575 | 3,505 | 3,565 | 395,100 |
| 2020/08/12 | 3,445 | 3,480 | 3,390 | 3,445 | 230,900 |
| 2020/08/11 | 3,260 | 3,450 | 3,250 | 3,435 | 443,700 |
| 2020/08/07 | 3,510 | 3,510 | 3,385 | 3,400 | 250,500 |
| 2020/08/06 | 3,450 | 3,495 | 3,415 | 3,465 | 191,800 |
| 2020/08/05 | 3,450 | 3,525 | 3,430 | 3,480 | 180,500 |
| 2020/08/04 | 3,450 | 3,490 | 3,420 | 3,440 | 133,100 |
| 2020/08/03 | 3,395 | 3,420 | 3,315 | 3,400 | 273,400 |
| 2020/07/31 | 3,535 | 3,535 | 3,330 | 3,330 | 352,500 |
| 2020/07/30 | 3,595 | 3,615 | 3,540 | 3,545 | 174,100 |
| 2020/07/29 | 3,585 | 3,610 | 3,520 | 3,540 | 225,300 |
| 2020/07/28 | 3,535 | 3,635 | 3,515 | 3,545 | 348,200 |
| 2020/07/27 | 3,405 | 3,470 | 3,375 | 3,465 | 278,400 |
| 2020/07/22 | 3,445 | 3,515 | 3,440 | 3,475 | 221,100 |
| 2020/07/21 | 3,455 | 3,495 | 3,440 | 3,480 | 204,400 |
| 2020/07/20 | 3,395 | 3,445 | 3,355 | 3,420 | 139,700 |
| 2020/07/17 | 3,345 | 3,450 | 3,345 | 3,395 | 176,400 |
| 2020/07/16 | 3,460 | 3,470 | 3,385 | 3,410 | 195,800 |
| 2020/07/15 | 3,475 | 3,510 | 3,435 | 3,490 | 180,300 |
| 2020/07/14 | 3,435 | 3,445 | 3,380 | 3,425 | 121,900 |
| 2020/07/13 | 3,455 | 3,485 | 3,415 | 3,460 | 111,400 |
| 2020/07/10 | 3,500 | 3,530 | 3,410 | 3,410 | 174,200 |
| 2020/07/09 | 3,475 | 3,545 | 3,450 | 3,515 | 199,100 |
| 2020/07/08 | 3,500 | 3,540 | 3,465 | 3,465 | 141,600 |
| 2020/07/07 | 3,485 | 3,550 | 3,475 | 3,505 | 150,500 |
| 2020/07/06 | 3,410 | 3,475 | 3,400 | 3,475 | 112,800 |
| 2020/07/03 | 3,370 | 3,410 | 3,310 | 3,390 | 204,200 |
| 2020/07/02 | 3,380 | 3,405 | 3,295 | 3,320 | 199,800 |
| 2020/07/01 | 3,450 | 3,505 | 3,385 | 3,400 | 144,300 |
| 2020/06/30 | 3,535 | 3,535 | 3,440 | 3,440 | 148,700 |
| 2020/06/29 | 3,430 | 3,520 | 3,420 | 3,420 | 143,100 |
| 2020/06/26 | 3,460 | 3,490 | 3,395 | 3,480 | 183,700 |
| 2020/06/25 | 3,475 | 3,480 | 3,390 | 3,435 | 157,200 |
| 2020/06/24 | 3,465 | 3,490 | 3,435 | 3,475 | 167,400 |
| 2020/06/23 | 3,430 | 3,530 | 3,430 | 3,490 | 249,700 |
| 2020/06/22 | 3,360 | 3,435 | 3,350 | 3,425 | 223,300 |
| 2020/06/19 | 3,485 | 3,500 | 3,415 | 3,440 | 284,900 |
| 2020/06/18 | 3,510 | 3,545 | 3,400 | 3,440 | 225,100 |
| 2020/06/17 | 3,545 | 3,565 | 3,490 | 3,520 | 171,900 |
| 2020/06/16 | 3,480 | 3,555 | 3,460 | 3,545 | 232,500 |
| 2020/06/15 | 3,500 | 3,500 | 3,340 | 3,340 | 224,600 |
| 2020/06/12 | 3,465 | 3,555 | 3,445 | 3,510 | 213,400 |
| 2020/06/11 | 3,680 | 3,720 | 3,620 | 3,620 | 126,100 |
| 2020/06/10 | 3,655 | 3,770 | 3,630 | 3,745 | 193,000 |
| 2020/06/09 | 3,765 | 3,765 | 3,640 | 3,680 | 213,000 |
| 2020/06/08 | 3,845 | 3,850 | 3,780 | 3,795 | 241,500 |
| 2020/06/05 | 3,695 | 3,745 | 3,635 | 3,745 | 248,400 |
| 2020/06/04 | 3,760 | 3,760 | 3,645 | 3,690 | 231,500 |
| 2020/06/03 | 3,810 | 3,830 | 3,705 | 3,740 | 243,200 |
| 2020/06/02 | 3,680 | 3,810 | 3,680 | 3,755 | 344,700 |
| 2020/06/01 | 3,555 | 3,700 | 3,550 | 3,700 | 336,200 |
| 2020/05/29 | 3,565 | 3,625 | 3,485 | 3,485 | 521,600 |
| 2020/05/28 | 3,675 | 3,680 | 3,550 | 3,605 | 263,000 |
| 2020/05/27 | 3,635 | 3,665 | 3,590 | 3,660 | 255,300 |
| 2020/05/26 | 3,685 | 3,685 | 3,635 | 3,650 | 168,100 |
| 2020/05/25 | 3,690 | 3,695 | 3,615 | 3,645 | 116,700 |
| 2020/05/22 | 3,675 | 3,680 | 3,590 | 3,635 | 251,000 |
| 2020/05/21 | 3,640 | 3,675 | 3,600 | 3,650 | 263,800 |
| 2020/05/20 | 3,480 | 3,610 | 3,470 | 3,555 | 227,000 |
| 2020/05/19 | 3,570 | 3,580 | 3,455 | 3,500 | 196,500 |
| 2020/05/18 | 3,650 | 3,670 | 3,435 | 3,480 | 316,000 |
| 2020/05/15 | 3,690 | 3,755 | 3,620 | 3,665 | 320,500 |
| 2020/05/14 | 3,590 | 3,715 | 3,570 | 3,630 | 279,600 |
| 2020/05/13 | 3,605 | 3,640 | 3,565 | 3,610 | 394,400 |
| 2020/05/12 | 3,840 | 3,845 | 3,650 | 3,675 | 561,900 |
| 2020/05/11 | 3,485 | 3,620 | 3,430 | 3,560 | 339,300 |
| 2020/05/08 | 3,425 | 3,450 | 3,375 | 3,415 | 224,800 |
| 2020/05/07 | 3,280 | 3,390 | 3,275 | 3,390 | 211,300 |
| 2020/05/01 | 3,455 | 3,455 | 3,320 | 3,330 | 301,200 |
| 2020/04/30 | 3,460 | 3,585 | 3,415 | 3,525 | 352,300 |
| 2020/04/28 | 3,290 | 3,330 | 3,270 | 3,310 | 177,300 |
| 2020/04/27 | 3,210 | 3,275 | 3,170 | 3,270 | 159,300 |
| 2020/04/24 | 3,230 | 3,230 | 3,120 | 3,140 | 146,300 |
| 2020/04/23 | 3,215 | 3,300 | 3,215 | 3,250 | 139,000 |
| 2020/04/22 | 3,135 | 3,200 | 3,130 | 3,185 | 161,700 |
| 2020/04/21 | 3,220 | 3,275 | 3,175 | 3,200 | 186,100 |
| 2020/04/20 | 3,105 | 3,235 | 3,105 | 3,225 | 150,700 |
| 2020/04/17 | 3,165 | 3,165 | 3,100 | 3,140 | 314,400 |
| 2020/04/16 | 3,045 | 3,075 | 2,937 | 3,065 | 385,400 |
| 2020/04/15 | 3,225 | 3,260 | 3,165 | 3,185 | 259,500 |
| 2020/04/14 | 3,185 | 3,230 | 3,165 | 3,195 | 280,600 |
| 2020/04/13 | 3,225 | 3,265 | 3,160 | 3,175 | 157,900 |
| 2020/04/10 | 3,260 | 3,290 | 3,190 | 3,265 | 198,300 |
| 2020/04/09 | 3,200 | 3,235 | 3,110 | 3,215 | 199,800 |
| 2020/04/08 | 3,140 | 3,190 | 3,060 | 3,135 | 333,300 |
| 2020/04/07 | 3,050 | 3,195 | 3,045 | 3,170 | 306,400 |
| 2020/04/06 | 2,798 | 3,005 | 2,767 | 2,996 | 248,100 |
| 2020/04/03 | 2,806 | 2,880 | 2,783 | 2,845 | 229,500 |
| 2020/04/02 | 2,859 | 2,931 | 2,820 | 2,843 | 229,300 |
| 2020/04/01 | 3,020 | 3,070 | 2,882 | 2,907 | 235,800 |
| 2020/03/31 | 3,000 | 3,110 | 3,000 | 3,080 | 305,100 |
| 2020/03/30 | 2,960 | 2,989 | 2,838 | 2,946 | 325,000 |
| 2020/03/27 | 3,045 | 3,100 | 2,958 | 3,070 | 273,300 |
| 2020/03/26 | 2,970 | 3,020 | 2,840 | 2,911 | 234,500 |
| 2020/03/25 | 3,075 | 3,075 | 2,837 | 3,040 | 409,900 |
| 2020/03/24 | 2,687 | 2,875 | 2,654 | 2,798 | 337,400 |
| 2020/03/23 | 2,520 | 2,572 | 2,400 | 2,542 | 385,600 |
| 2020/03/19 | 2,620 | 2,620 | 2,520 | 2,535 | 561,100 |
| 2020/03/18 | 2,675 | 2,700 | 2,478 | 2,486 | 420,200 |
| 2020/03/17 | 2,525 | 2,665 | 2,454 | 2,577 | 424,200 |
| 2020/03/16 | 2,707 | 2,770 | 2,553 | 2,555 | 327,400 |
| 2020/03/13 | 2,500 | 2,713 | 2,472 | 2,623 | 620,200 |
| 2020/03/12 | 2,861 | 2,906 | 2,739 | 2,757 | 376,900 |
| 2020/03/11 | 3,120 | 3,165 | 2,946 | 2,946 | 407,700 |
| 2020/03/10 | 2,975 | 3,155 | 2,850 | 3,140 | 351,700 |
| 2020/03/09 | 3,200 | 3,200 | 3,035 | 3,070 | 265,100 |
| 2020/03/06 | 3,385 | 3,425 | 3,285 | 3,310 | 217,200 |
| 2020/03/05 | 3,565 | 3,580 | 3,420 | 3,455 | 229,600 |
| 2020/03/04 | 3,355 | 3,500 | 3,355 | 3,430 | 266,300 |
| 2020/03/03 | 3,600 | 3,610 | 3,425 | 3,425 | 214,800 |
| 2020/03/02 | 3,320 | 3,560 | 3,320 | 3,515 | 333,000 |
| 2020/02/28 | 3,420 | 3,475 | 3,350 | 3,380 | 230,300 |
| 2020/02/27 | 3,755 | 3,755 | 3,570 | 3,585 | 163,300 |
| 2020/02/26 | 3,675 | 3,745 | 3,650 | 3,730 | 174,000 |
| 2020/02/25 | 3,600 | 3,765 | 3,595 | 3,715 | 181,300 |
| 2020/02/21 | 3,845 | 3,945 | 3,845 | 3,865 | 144,300 |
| 2020/02/20 | 3,920 | 3,975 | 3,835 | 3,875 | 365,900 |
| 2020/02/19 | 3,820 | 3,930 | 3,800 | 3,920 | 318,300 |
| 2020/02/18 | 3,975 | 3,985 | 3,725 | 3,775 | 527,800 |
| 2020/02/17 | 4,150 | 4,155 | 4,025 | 4,085 | 347,500 |
| 2020/02/14 | 4,060 | 4,110 | 4,025 | 4,040 | 193,900 |
| 2020/02/13 | 4,050 | 4,120 | 4,050 | 4,090 | 162,800 |
| 2020/02/12 | 3,985 | 4,060 | 3,985 | 4,060 | 120,400 |
| 2020/02/10 | 3,980 | 4,015 | 3,950 | 3,955 | 112,000 |
| 2020/02/07 | 4,095 | 4,095 | 4,030 | 4,050 | 191,000 |
| 2020/02/06 | 4,055 | 4,090 | 4,040 | 4,060 | 164,800 |
| 2020/02/05 | 4,050 | 4,055 | 3,985 | 3,985 | 149,800 |
| 2020/02/04 | 3,875 | 3,975 | 3,860 | 3,940 | 212,100 |
| 2020/02/03 | 3,800 | 3,885 | 3,770 | 3,860 | 236,300 |
| 2020/01/31 | 3,950 | 3,965 | 3,860 | 3,920 | 290,500 |
| 2020/01/30 | 4,175 | 4,200 | 3,920 | 3,960 | 310,900 |
| 2020/01/29 | 4,280 | 4,280 | 4,210 | 4,225 | 232,800 |
| 2020/01/28 | 4,180 | 4,275 | 4,175 | 4,265 | 269,600 |
| 2020/01/27 | 4,215 | 4,285 | 4,210 | 4,260 | 278,400 |
| 2020/01/24 | 4,320 | 4,380 | 4,235 | 4,285 | 259,000 |
| 2020/01/23 | 4,160 | 4,280 | 4,160 | 4,250 | 181,800 |
| 2020/01/22 | 4,155 | 4,235 | 4,120 | 4,205 | 140,500 |
| 2020/01/21 | 4,205 | 4,220 | 4,055 | 4,130 | 248,700 |
| 2020/01/20 | 4,135 | 4,250 | 4,135 | 4,215 | 319,000 |
| 2020/01/17 | 4,230 | 4,305 | 4,105 | 4,135 | 463,700 |
| 2020/01/16 | 4,300 | 4,300 | 4,240 | 4,280 | 123,000 |
| 2020/01/15 | 4,280 | 4,300 | 4,235 | 4,280 | 116,800 |
| 2020/01/14 | 4,375 | 4,385 | 4,285 | 4,310 | 164,500 |
| 2020/01/10 | 4,345 | 4,360 | 4,275 | 4,310 | 202,900 |
| 2020/01/09 | 4,195 | 4,305 | 4,190 | 4,290 | 208,300 |
| 2020/01/08 | 4,110 | 4,150 | 4,020 | 4,130 | 220,100 |
| 2020/01/07 | 4,175 | 4,195 | 4,110 | 4,150 | 215,500 |
| 2020/01/06 | 4,155 | 4,200 | 4,135 | 4,175 | 206,500 |