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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,000 | 5,110 | 4,970 | 5,100 | 170,900 |
| 2021/12/29 | 5,030 | 5,070 | 5,000 | 5,020 | 129,800 |
| 2021/12/28 | 5,100 | 5,100 | 5,050 | 5,090 | 165,200 |
| 2021/12/27 | 5,110 | 5,110 | 4,990 | 4,990 | 165,900 |
| 2021/12/24 | 5,050 | 5,100 | 5,040 | 5,050 | 157,900 |
| 2021/12/23 | 4,965 | 5,070 | 4,960 | 5,060 | 156,900 |
| 2021/12/22 | 4,960 | 5,030 | 4,945 | 4,985 | 256,400 |
| 2021/12/21 | 4,830 | 4,935 | 4,815 | 4,935 | 323,200 |
| 2021/12/20 | 4,760 | 4,845 | 4,720 | 4,720 | 281,100 |
| 2021/12/17 | 4,840 | 4,840 | 4,735 | 4,785 | 775,300 |
| 2021/12/16 | 5,040 | 5,070 | 4,965 | 5,010 | 244,000 |
| 2021/12/15 | 4,905 | 5,000 | 4,905 | 4,935 | 195,400 |
| 2021/12/14 | 4,965 | 5,050 | 4,890 | 4,920 | 320,100 |
| 2021/12/13 | 4,920 | 5,020 | 4,920 | 4,970 | 217,500 |
| 2021/12/10 | 4,930 | 5,010 | 4,880 | 4,895 | 199,600 |
| 2021/12/09 | 5,020 | 5,080 | 5,000 | 5,030 | 187,500 |
| 2021/12/08 | 5,100 | 5,120 | 5,000 | 5,010 | 278,900 |
| 2021/12/07 | 4,935 | 5,010 | 4,875 | 5,000 | 268,500 |
| 2021/12/06 | 4,930 | 4,940 | 4,855 | 4,920 | 190,200 |
| 2021/12/03 | 4,860 | 4,960 | 4,780 | 4,940 | 326,900 |
| 2021/12/02 | 4,865 | 4,940 | 4,840 | 4,885 | 342,100 |
| 2021/12/01 | 4,830 | 4,910 | 4,755 | 4,865 | 384,400 |
| 2021/11/30 | 4,845 | 4,950 | 4,795 | 4,800 | 628,100 |
| 2021/11/29 | 4,615 | 4,800 | 4,605 | 4,705 | 448,900 |
| 2021/11/26 | 4,830 | 4,830 | 4,615 | 4,675 | 405,200 |
| 2021/11/25 | 4,945 | 4,945 | 4,820 | 4,835 | 214,700 |
| 2021/11/24 | 4,980 | 4,990 | 4,870 | 4,890 | 381,200 |
| 2021/11/22 | 5,140 | 5,140 | 5,030 | 5,060 | 328,600 |
| 2021/11/19 | 5,040 | 5,140 | 5,030 | 5,140 | 267,300 |
| 2021/11/18 | 5,130 | 5,130 | 5,020 | 5,070 | 339,100 |
| 2021/11/17 | 5,220 | 5,250 | 5,130 | 5,150 | 334,600 |
| 2021/11/16 | 5,230 | 5,240 | 5,170 | 5,220 | 395,300 |
| 2021/11/15 | 5,320 | 5,350 | 5,220 | 5,270 | 229,500 |
| 2021/11/12 | 5,220 | 5,240 | 5,140 | 5,240 | 332,400 |
| 2021/11/11 | 5,080 | 5,190 | 5,050 | 5,190 | 369,700 |
| 2021/11/10 | 5,270 | 5,350 | 5,220 | 5,230 | 300,300 |
| 2021/11/09 | 5,270 | 5,380 | 5,260 | 5,290 | 431,800 |
| 2021/11/08 | 5,240 | 5,290 | 5,190 | 5,270 | 430,600 |
| 2021/11/05 | 5,230 | 5,340 | 5,150 | 5,150 | 543,700 |
| 2021/11/04 | 5,120 | 5,280 | 5,010 | 5,200 | 1,302,600 |
| 2021/11/02 | 4,805 | 4,850 | 4,780 | 4,810 | 388,800 |
| 2021/11/01 | 4,710 | 4,810 | 4,680 | 4,800 | 335,000 |
| 2021/10/29 | 4,625 | 4,660 | 4,550 | 4,625 | 299,400 |
| 2021/10/28 | 4,535 | 4,630 | 4,535 | 4,620 | 282,300 |
| 2021/10/27 | 4,570 | 4,590 | 4,475 | 4,485 | 174,700 |
| 2021/10/26 | 4,600 | 4,605 | 4,550 | 4,565 | 167,400 |
| 2021/10/25 | 4,445 | 4,535 | 4,425 | 4,530 | 162,800 |
| 2021/10/22 | 4,400 | 4,545 | 4,400 | 4,505 | 202,300 |
| 2021/10/21 | 4,500 | 4,535 | 4,400 | 4,415 | 299,300 |
| 2021/10/20 | 4,630 | 4,655 | 4,550 | 4,570 | 284,800 |
| 2021/10/19 | 4,515 | 4,605 | 4,510 | 4,560 | 258,000 |
| 2021/10/18 | 4,510 | 4,525 | 4,435 | 4,465 | 178,800 |
| 2021/10/15 | 4,395 | 4,450 | 4,355 | 4,450 | 264,400 |
| 2021/10/14 | 4,220 | 4,260 | 4,195 | 4,260 | 185,300 |
| 2021/10/13 | 4,200 | 4,265 | 4,160 | 4,170 | 265,800 |
| 2021/10/12 | 4,265 | 4,335 | 4,245 | 4,250 | 350,400 |
| 2021/10/11 | 4,225 | 4,290 | 4,155 | 4,265 | 396,100 |
| 2021/10/08 | 4,255 | 4,295 | 4,225 | 4,270 | 296,000 |
| 2021/10/07 | 4,225 | 4,270 | 4,165 | 4,170 | 424,700 |
| 2021/10/06 | 4,270 | 4,370 | 4,155 | 4,170 | 479,500 |
| 2021/10/05 | 4,130 | 4,220 | 4,025 | 4,175 | 526,500 |
| 2021/10/04 | 4,460 | 4,470 | 4,190 | 4,230 | 649,400 |
| 2021/10/01 | 4,575 | 4,625 | 4,430 | 4,445 | 536,400 |
| 2021/09/30 | 4,650 | 4,655 | 4,555 | 4,615 | 326,300 |
| 2021/09/29 | 4,655 | 4,715 | 4,620 | 4,715 | 288,100 |
| 2021/09/28 | 4,855 | 4,860 | 4,750 | 4,850 | 211,200 |
| 2021/09/27 | 4,915 | 4,955 | 4,875 | 4,875 | 178,200 |
| 2021/09/24 | 4,900 | 4,930 | 4,835 | 4,920 | 296,200 |
| 2021/09/22 | 4,750 | 4,795 | 4,720 | 4,725 | 247,300 |
| 2021/09/21 | 4,730 | 4,820 | 4,725 | 4,780 | 281,500 |
| 2021/09/17 | 4,905 | 4,970 | 4,885 | 4,895 | 352,700 |
| 2021/09/16 | 5,120 | 5,120 | 4,875 | 4,930 | 481,700 |
| 2021/09/15 | 5,160 | 5,180 | 5,090 | 5,120 | 346,000 |
| 2021/09/14 | 5,250 | 5,280 | 5,170 | 5,230 | 283,300 |
| 2021/09/13 | 5,200 | 5,260 | 5,140 | 5,210 | 324,600 |
| 2021/09/10 | 5,010 | 5,150 | 5,010 | 5,150 | 323,000 |
| 2021/09/09 | 4,975 | 5,040 | 4,965 | 5,000 | 228,600 |
| 2021/09/08 | 4,875 | 5,040 | 4,875 | 5,040 | 255,700 |
| 2021/09/07 | 5,050 | 5,080 | 4,950 | 4,970 | 266,000 |
| 2021/09/06 | 5,050 | 5,060 | 5,010 | 5,040 | 205,500 |
| 2021/09/03 | 4,880 | 4,970 | 4,860 | 4,965 | 308,200 |
| 2021/09/02 | 4,885 | 4,915 | 4,845 | 4,855 | 256,500 |
| 2021/09/01 | 4,825 | 4,880 | 4,815 | 4,880 | 205,700 |
| 2021/08/31 | 4,755 | 4,855 | 4,740 | 4,820 | 295,500 |
| 2021/08/30 | 4,800 | 4,800 | 4,710 | 4,760 | 220,200 |
| 2021/08/27 | 4,700 | 4,730 | 4,670 | 4,670 | 165,300 |
| 2021/08/26 | 4,680 | 4,740 | 4,675 | 4,705 | 171,300 |
| 2021/08/25 | 4,720 | 4,745 | 4,660 | 4,680 | 180,600 |
| 2021/08/24 | 4,670 | 4,705 | 4,655 | 4,690 | 191,300 |
| 2021/08/23 | 4,550 | 4,615 | 4,545 | 4,580 | 189,800 |
| 2021/08/20 | 4,610 | 4,700 | 4,485 | 4,500 | 298,900 |
| 2021/08/19 | 4,690 | 4,745 | 4,625 | 4,625 | 195,900 |
| 2021/08/18 | 4,645 | 4,770 | 4,620 | 4,760 | 198,700 |
| 2021/08/17 | 4,750 | 4,780 | 4,675 | 4,675 | 232,900 |
| 2021/08/16 | 4,710 | 4,735 | 4,660 | 4,705 | 245,800 |
| 2021/08/13 | 4,805 | 4,820 | 4,695 | 4,715 | 323,400 |
| 2021/08/12 | 4,895 | 4,915 | 4,820 | 4,830 | 303,900 |
| 2021/08/11 | 4,830 | 4,945 | 4,805 | 4,910 | 492,500 |
| 2021/08/10 | 4,900 | 4,930 | 4,855 | 4,900 | 453,100 |
| 2021/08/06 | 4,800 | 4,860 | 4,790 | 4,835 | 321,700 |
| 2021/08/05 | 4,770 | 4,845 | 4,760 | 4,845 | 419,000 |
| 2021/08/04 | 4,755 | 4,770 | 4,640 | 4,720 | 839,400 |
| 2021/08/03 | 4,755 | 4,835 | 4,745 | 4,810 | 484,900 |
| 2021/08/02 | 4,755 | 4,835 | 4,750 | 4,825 | 398,500 |
| 2021/07/30 | 4,680 | 4,705 | 4,630 | 4,665 | 295,200 |
| 2021/07/29 | 4,620 | 4,665 | 4,605 | 4,635 | 313,300 |
| 2021/07/28 | 4,570 | 4,640 | 4,550 | 4,570 | 298,900 |
| 2021/07/27 | 4,655 | 4,675 | 4,615 | 4,640 | 213,500 |
| 2021/07/26 | 4,655 | 4,695 | 4,635 | 4,695 | 310,300 |
| 2021/07/21 | 4,635 | 4,675 | 4,545 | 4,585 | 298,800 |
| 2021/07/20 | 4,540 | 4,640 | 4,535 | 4,565 | 340,700 |
| 2021/07/19 | 4,615 | 4,645 | 4,570 | 4,580 | 226,500 |
| 2021/07/16 | 4,620 | 4,720 | 4,600 | 4,685 | 403,800 |
| 2021/07/15 | 4,715 | 4,770 | 4,680 | 4,690 | 338,300 |
| 2021/07/14 | 4,730 | 4,835 | 4,670 | 4,785 | 322,400 |
| 2021/07/13 | 4,880 | 4,880 | 4,735 | 4,740 | 721,400 |
| 2021/07/12 | 4,850 | 4,965 | 4,810 | 4,950 | 391,100 |
| 2021/07/09 | 4,755 | 4,780 | 4,665 | 4,755 | 287,900 |
| 2021/07/08 | 4,840 | 4,855 | 4,770 | 4,805 | 262,600 |
| 2021/07/07 | 4,800 | 4,920 | 4,780 | 4,890 | 344,400 |
| 2021/07/06 | 4,980 | 4,980 | 4,860 | 4,860 | 198,300 |
| 2021/07/05 | 4,970 | 4,980 | 4,930 | 4,945 | 116,400 |
| 2021/07/02 | 4,945 | 4,980 | 4,915 | 4,920 | 294,400 |
| 2021/07/01 | 5,000 | 5,050 | 4,960 | 4,995 | 230,500 |
| 2021/06/30 | 5,170 | 5,210 | 5,010 | 5,030 | 318,700 |
| 2021/06/29 | 5,170 | 5,190 | 5,070 | 5,100 | 143,200 |
| 2021/06/28 | 5,160 | 5,220 | 5,140 | 5,200 | 167,300 |
| 2021/06/25 | 5,210 | 5,220 | 5,170 | 5,170 | 134,100 |
| 2021/06/24 | 5,150 | 5,220 | 5,120 | 5,160 | 215,300 |
| 2021/06/23 | 5,130 | 5,150 | 5,060 | 5,090 | 179,500 |
| 2021/06/22 | 5,080 | 5,080 | 4,975 | 5,070 | 226,000 |
| 2021/06/21 | 4,895 | 5,020 | 4,890 | 4,990 | 264,300 |
| 2021/06/18 | 5,170 | 5,230 | 5,060 | 5,060 | 284,300 |
| 2021/06/17 | 5,220 | 5,220 | 5,100 | 5,160 | 231,200 |
| 2021/06/16 | 5,200 | 5,290 | 5,140 | 5,270 | 317,900 |
| 2021/06/15 | 5,230 | 5,300 | 5,210 | 5,230 | 213,800 |
| 2021/06/14 | 5,250 | 5,250 | 5,180 | 5,220 | 195,300 |
| 2021/06/11 | 5,270 | 5,350 | 5,250 | 5,260 | 199,000 |
| 2021/06/10 | 5,200 | 5,320 | 5,190 | 5,280 | 196,800 |
| 2021/06/09 | 5,290 | 5,340 | 5,220 | 5,270 | 230,000 |
| 2021/06/08 | 5,490 | 5,590 | 5,380 | 5,390 | 266,700 |
| 2021/06/07 | 5,700 | 5,740 | 5,540 | 5,570 | 270,600 |
| 2021/06/04 | 5,390 | 5,540 | 5,350 | 5,540 | 230,700 |
| 2021/06/03 | 5,310 | 5,470 | 5,310 | 5,390 | 231,100 |
| 2021/06/02 | 5,370 | 5,430 | 5,310 | 5,350 | 167,300 |
| 2021/06/01 | 5,440 | 5,460 | 5,340 | 5,430 | 173,900 |
| 2021/05/31 | 5,530 | 5,550 | 5,400 | 5,440 | 173,000 |
| 2021/05/28 | 5,480 | 5,520 | 5,430 | 5,490 | 260,400 |
| 2021/05/27 | 5,390 | 5,520 | 5,380 | 5,460 | 204,600 |
| 2021/05/26 | 5,490 | 5,630 | 5,430 | 5,480 | 261,200 |
| 2021/05/25 | 5,290 | 5,500 | 5,270 | 5,480 | 359,700 |
| 2021/05/24 | 5,100 | 5,280 | 5,100 | 5,230 | 156,800 |
| 2021/05/21 | 5,170 | 5,190 | 5,130 | 5,140 | 149,500 |
| 2021/05/20 | 4,975 | 5,150 | 4,975 | 5,120 | 182,600 |
| 2021/05/19 | 4,900 | 5,010 | 4,850 | 4,985 | 297,100 |
| 2021/05/18 | 4,945 | 4,990 | 4,860 | 4,990 | 288,500 |
| 2021/05/17 | 5,210 | 5,210 | 4,930 | 4,960 | 291,400 |
| 2021/05/14 | 5,090 | 5,170 | 5,040 | 5,140 | 293,900 |
| 2021/05/13 | 5,020 | 5,080 | 4,985 | 4,985 | 356,100 |
| 2021/05/12 | 5,390 | 5,480 | 5,100 | 5,150 | 448,800 |
| 2021/05/11 | 5,480 | 5,530 | 5,150 | 5,390 | 1,000,300 |
| 2021/05/10 | 5,220 | 5,300 | 5,200 | 5,260 | 185,300 |
| 2021/05/07 | 5,150 | 5,280 | 5,120 | 5,220 | 194,500 |
| 2021/05/06 | 5,140 | 5,180 | 5,010 | 5,140 | 210,300 |
| 2021/04/30 | 5,280 | 5,300 | 5,170 | 5,170 | 216,200 |
| 2021/04/28 | 5,190 | 5,280 | 5,180 | 5,250 | 122,400 |
| 2021/04/27 | 5,310 | 5,350 | 5,230 | 5,240 | 149,100 |
| 2021/04/26 | 5,330 | 5,350 | 5,250 | 5,260 | 146,200 |
| 2021/04/23 | 5,340 | 5,360 | 5,290 | 5,330 | 157,700 |
| 2021/04/22 | 5,380 | 5,500 | 5,350 | 5,410 | 204,500 |
| 2021/04/21 | 5,340 | 5,380 | 5,240 | 5,280 | 218,900 |
| 2021/04/20 | 5,440 | 5,480 | 5,400 | 5,440 | 172,700 |
| 2021/04/19 | 5,410 | 5,570 | 5,390 | 5,510 | 204,200 |
| 2021/04/16 | 5,490 | 5,540 | 5,330 | 5,330 | 177,700 |
| 2021/04/15 | 5,320 | 5,360 | 5,280 | 5,360 | 169,300 |
| 2021/04/14 | 5,300 | 5,370 | 5,270 | 5,340 | 270,200 |
| 2021/04/13 | 5,460 | 5,500 | 5,360 | 5,370 | 208,500 |
| 2021/04/12 | 5,650 | 5,650 | 5,470 | 5,480 | 203,600 |
| 2021/04/09 | 5,640 | 5,680 | 5,570 | 5,600 | 260,100 |
| 2021/04/08 | 5,560 | 5,660 | 5,510 | 5,660 | 280,100 |
| 2021/04/07 | 5,440 | 5,640 | 5,410 | 5,630 | 334,600 |
| 2021/04/06 | 5,510 | 5,570 | 5,340 | 5,360 | 263,800 |
| 2021/04/05 | 5,480 | 5,550 | 5,440 | 5,470 | 216,500 |
| 2021/04/02 | 5,370 | 5,460 | 5,370 | 5,430 | 322,200 |
| 2021/04/01 | 5,230 | 5,330 | 5,210 | 5,270 | 357,800 |
| 2021/03/31 | 5,110 | 5,140 | 5,020 | 5,040 | 226,300 |
| 2021/03/30 | 5,130 | 5,150 | 5,060 | 5,150 | 122,600 |
| 2021/03/29 | 5,140 | 5,210 | 5,040 | 5,110 | 331,600 |
| 2021/03/26 | 5,130 | 5,170 | 5,090 | 5,120 | 184,100 |
| 2021/03/25 | 5,140 | 5,180 | 5,070 | 5,140 | 140,600 |
| 2021/03/24 | 5,100 | 5,240 | 5,100 | 5,110 | 158,300 |
| 2021/03/23 | 5,270 | 5,350 | 5,130 | 5,130 | 236,600 |
| 2021/03/22 | 5,260 | 5,310 | 5,180 | 5,190 | 261,100 |
| 2021/03/19 | 5,160 | 5,250 | 5,100 | 5,200 | 401,600 |
| 2021/03/18 | 5,280 | 5,350 | 5,230 | 5,350 | 381,300 |
| 2021/03/17 | 5,140 | 5,310 | 5,090 | 5,120 | 299,300 |
| 2021/03/16 | 4,945 | 5,190 | 4,940 | 5,190 | 355,200 |
| 2021/03/15 | 4,900 | 4,940 | 4,815 | 4,935 | 226,700 |
| 2021/03/12 | 4,770 | 4,940 | 4,740 | 4,930 | 435,200 |
| 2021/03/11 | 4,640 | 4,700 | 4,585 | 4,700 | 209,800 |
| 2021/03/10 | 4,700 | 4,760 | 4,630 | 4,660 | 212,800 |
| 2021/03/09 | 4,585 | 4,655 | 4,460 | 4,620 | 460,000 |
| 2021/03/08 | 4,820 | 4,820 | 4,555 | 4,565 | 310,200 |
| 2021/03/05 | 4,660 | 4,750 | 4,500 | 4,750 | 303,200 |
| 2021/03/04 | 4,680 | 4,790 | 4,650 | 4,730 | 234,900 |
| 2021/03/03 | 4,820 | 4,845 | 4,710 | 4,795 | 298,600 |
| 2021/03/02 | 4,945 | 5,030 | 4,835 | 4,860 | 273,100 |
| 2021/03/01 | 4,770 | 4,865 | 4,735 | 4,815 | 204,700 |
| 2021/02/26 | 4,710 | 4,725 | 4,615 | 4,630 | 282,400 |
| 2021/02/25 | 5,000 | 5,010 | 4,830 | 4,850 | 216,500 |
| 2021/02/24 | 5,050 | 5,070 | 4,840 | 4,845 | 335,000 |
| 2021/02/22 | 5,000 | 5,160 | 5,000 | 5,130 | 325,800 |
| 2021/02/19 | 4,770 | 4,970 | 4,755 | 4,950 | 275,000 |
| 2021/02/18 | 4,960 | 4,960 | 4,820 | 4,820 | 243,500 |
| 2021/02/17 | 4,935 | 5,010 | 4,895 | 5,000 | 261,400 |
| 2021/02/16 | 4,930 | 4,980 | 4,865 | 4,940 | 250,300 |
| 2021/02/15 | 4,880 | 4,940 | 4,830 | 4,920 | 283,000 |
| 2021/02/12 | 4,850 | 4,915 | 4,800 | 4,835 | 227,400 |
| 2021/02/10 | 4,755 | 4,800 | 4,680 | 4,760 | 228,400 |
| 2021/02/09 | 4,700 | 4,765 | 4,595 | 4,760 | 583,100 |
| 2021/02/08 | 4,730 | 4,730 | 4,480 | 4,560 | 778,700 |
| 2021/02/05 | 4,830 | 4,890 | 4,800 | 4,870 | 307,700 |
| 2021/02/04 | 4,955 | 4,970 | 4,690 | 4,785 | 384,600 |
| 2021/02/03 | 5,190 | 5,380 | 4,955 | 4,995 | 569,200 |
| 2021/02/02 | 5,060 | 5,180 | 5,020 | 5,160 | 295,900 |
| 2021/02/01 | 4,800 | 5,020 | 4,795 | 4,970 | 188,400 |
| 2021/01/29 | 4,995 | 5,050 | 4,815 | 4,835 | 245,800 |
| 2021/01/28 | 4,850 | 5,020 | 4,800 | 4,895 | 557,000 |
| 2021/01/27 | 5,090 | 5,130 | 5,010 | 5,020 | 197,900 |
| 2021/01/26 | 5,100 | 5,170 | 5,080 | 5,090 | 187,600 |
| 2021/01/25 | 5,170 | 5,220 | 5,050 | 5,120 | 182,500 |
| 2021/01/22 | 5,120 | 5,190 | 5,080 | 5,100 | 241,000 |
| 2021/01/21 | 5,170 | 5,180 | 5,060 | 5,100 | 220,300 |
| 2021/01/20 | 5,250 | 5,340 | 5,160 | 5,180 | 224,300 |
| 2021/01/19 | 5,150 | 5,250 | 5,130 | 5,230 | 161,400 |
| 2021/01/18 | 5,090 | 5,190 | 5,030 | 5,170 | 165,600 |
| 2021/01/15 | 5,450 | 5,520 | 5,110 | 5,180 | 434,000 |
| 2021/01/14 | 5,430 | 5,550 | 5,170 | 5,270 | 507,900 |
| 2021/01/13 | 5,250 | 5,460 | 5,220 | 5,460 | 379,000 |
| 2021/01/12 | 5,210 | 5,240 | 5,160 | 5,190 | 292,000 |
| 2021/01/08 | 5,040 | 5,200 | 5,040 | 5,150 | 240,700 |
| 2021/01/07 | 4,900 | 5,020 | 4,890 | 5,000 | 224,000 |
| 2021/01/06 | 4,980 | 4,980 | 4,865 | 4,900 | 155,200 |
| 2021/01/05 | 4,790 | 4,935 | 4,770 | 4,920 | 220,800 |
| 2021/01/04 | 4,890 | 4,890 | 4,735 | 4,795 | 121,300 |