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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,330 | 4,365 | 4,270 | 4,270 | 160,900 |
| 2022/12/29 | 4,270 | 4,315 | 4,245 | 4,310 | 195,300 |
| 2022/12/28 | 4,260 | 4,290 | 4,240 | 4,275 | 196,700 |
| 2022/12/27 | 4,410 | 4,415 | 4,290 | 4,290 | 238,700 |
| 2022/12/26 | 4,300 | 4,385 | 4,300 | 4,380 | 115,000 |
| 2022/12/23 | 4,280 | 4,345 | 4,250 | 4,315 | 214,400 |
| 2022/12/22 | 4,350 | 4,370 | 4,315 | 4,350 | 151,400 |
| 2022/12/21 | 4,390 | 4,415 | 4,320 | 4,330 | 266,800 |
| 2022/12/20 | 4,490 | 4,505 | 4,365 | 4,430 | 285,900 |
| 2022/12/19 | 4,430 | 4,505 | 4,430 | 4,500 | 156,300 |
| 2022/12/16 | 4,445 | 4,475 | 4,430 | 4,460 | 262,000 |
| 2022/12/15 | 4,500 | 4,545 | 4,490 | 4,505 | 102,000 |
| 2022/12/14 | 4,475 | 4,545 | 4,470 | 4,540 | 239,500 |
| 2022/12/13 | 4,435 | 4,475 | 4,415 | 4,455 | 215,500 |
| 2022/12/12 | 4,400 | 4,430 | 4,375 | 4,405 | 127,400 |
| 2022/12/09 | 4,405 | 4,425 | 4,380 | 4,415 | 141,000 |
| 2022/12/08 | 4,400 | 4,410 | 4,345 | 4,375 | 188,400 |
| 2022/12/07 | 4,345 | 4,415 | 4,335 | 4,370 | 187,800 |
| 2022/12/06 | 4,340 | 4,410 | 4,320 | 4,395 | 208,400 |
| 2022/12/05 | 4,325 | 4,340 | 4,290 | 4,320 | 167,200 |
| 2022/12/02 | 4,350 | 4,365 | 4,310 | 4,335 | 213,000 |
| 2022/12/01 | 4,410 | 4,415 | 4,360 | 4,400 | 206,900 |
| 2022/11/30 | 4,360 | 4,370 | 4,310 | 4,340 | 261,200 |
| 2022/11/29 | 4,370 | 4,420 | 4,340 | 4,410 | 175,400 |
| 2022/11/28 | 4,495 | 4,495 | 4,395 | 4,395 | 211,900 |
| 2022/11/25 | 4,485 | 4,505 | 4,430 | 4,485 | 209,300 |
| 2022/11/24 | 4,495 | 4,510 | 4,450 | 4,485 | 356,600 |
| 2022/11/22 | 4,455 | 4,460 | 4,410 | 4,440 | 201,100 |
| 2022/11/21 | 4,405 | 4,420 | 4,370 | 4,420 | 189,400 |
| 2022/11/18 | 4,485 | 4,485 | 4,370 | 4,395 | 265,600 |
| 2022/11/17 | 4,410 | 4,450 | 4,370 | 4,450 | 287,500 |
| 2022/11/16 | 4,445 | 4,505 | 4,420 | 4,455 | 367,100 |
| 2022/11/15 | 4,320 | 4,465 | 4,300 | 4,445 | 258,700 |
| 2022/11/14 | 4,395 | 4,445 | 4,330 | 4,330 | 303,400 |
| 2022/11/11 | 4,370 | 4,410 | 4,315 | 4,365 | 447,300 |
| 2022/11/10 | 4,265 | 4,300 | 4,225 | 4,230 | 260,700 |
| 2022/11/09 | 4,240 | 4,315 | 4,220 | 4,295 | 397,300 |
| 2022/11/08 | 4,230 | 4,275 | 4,190 | 4,220 | 507,900 |
| 2022/11/07 | 4,200 | 4,250 | 4,170 | 4,240 | 578,200 |
| 2022/11/04 | 4,190 | 4,195 | 4,100 | 4,115 | 1,167,300 |
| 2022/11/02 | 4,500 | 4,560 | 4,475 | 4,480 | 397,100 |
| 2022/11/01 | 4,500 | 4,545 | 4,475 | 4,545 | 191,800 |
| 2022/10/31 | 4,530 | 4,565 | 4,465 | 4,485 | 325,700 |
| 2022/10/28 | 4,410 | 4,490 | 4,400 | 4,445 | 1,086,200 |
| 2022/10/27 | 4,435 | 4,480 | 4,420 | 4,450 | 217,700 |
| 2022/10/26 | 4,420 | 4,420 | 4,370 | 4,390 | 181,200 |
| 2022/10/25 | 4,360 | 4,415 | 4,355 | 4,395 | 191,400 |
| 2022/10/24 | 4,375 | 4,415 | 4,345 | 4,360 | 255,100 |
| 2022/10/21 | 4,250 | 4,325 | 4,245 | 4,275 | 292,000 |
| 2022/10/20 | 4,260 | 4,275 | 4,205 | 4,240 | 227,500 |
| 2022/10/19 | 4,250 | 4,270 | 4,235 | 4,270 | 224,600 |
| 2022/10/18 | 4,270 | 4,280 | 4,190 | 4,260 | 257,900 |
| 2022/10/17 | 4,160 | 4,235 | 4,145 | 4,235 | 198,800 |
| 2022/10/14 | 4,250 | 4,260 | 4,185 | 4,225 | 339,200 |
| 2022/10/13 | 4,155 | 4,245 | 4,145 | 4,195 | 234,800 |
| 2022/10/12 | 4,195 | 4,235 | 4,125 | 4,155 | 502,600 |
| 2022/10/11 | 4,305 | 4,325 | 4,225 | 4,230 | 536,700 |
| 2022/10/07 | 4,500 | 4,530 | 4,460 | 4,465 | 407,800 |
| 2022/10/06 | 4,515 | 4,620 | 4,515 | 4,600 | 353,900 |
| 2022/10/05 | 4,530 | 4,545 | 4,480 | 4,485 | 163,400 |
| 2022/10/04 | 4,550 | 4,550 | 4,490 | 4,505 | 306,600 |
| 2022/10/03 | 4,260 | 4,465 | 4,260 | 4,465 | 293,500 |
| 2022/09/30 | 4,385 | 4,385 | 4,245 | 4,260 | 270,900 |
| 2022/09/29 | 4,430 | 4,460 | 4,380 | 4,450 | 225,300 |
| 2022/09/28 | 4,440 | 4,500 | 4,425 | 4,475 | 345,600 |
| 2022/09/27 | 4,475 | 4,510 | 4,460 | 4,475 | 208,000 |
| 2022/09/26 | 4,570 | 4,580 | 4,455 | 4,455 | 413,600 |
| 2022/09/22 | 4,645 | 4,675 | 4,605 | 4,660 | 220,800 |
| 2022/09/21 | 4,650 | 4,700 | 4,635 | 4,645 | 214,800 |
| 2022/09/20 | 4,630 | 4,690 | 4,625 | 4,675 | 200,700 |
| 2022/09/16 | 4,660 | 4,680 | 4,585 | 4,585 | 251,400 |
| 2022/09/15 | 4,665 | 4,700 | 4,650 | 4,690 | 179,400 |
| 2022/09/14 | 4,600 | 4,720 | 4,595 | 4,700 | 240,000 |
| 2022/09/13 | 4,705 | 4,750 | 4,690 | 4,745 | 208,400 |
| 2022/09/12 | 4,715 | 4,735 | 4,680 | 4,695 | 128,600 |
| 2022/09/09 | 4,640 | 4,685 | 4,625 | 4,675 | 177,900 |
| 2022/09/08 | 4,600 | 4,635 | 4,575 | 4,635 | 224,000 |
| 2022/09/07 | 4,580 | 4,580 | 4,525 | 4,565 | 214,700 |
| 2022/09/06 | 4,590 | 4,625 | 4,575 | 4,600 | 173,000 |
| 2022/09/05 | 4,550 | 4,600 | 4,515 | 4,590 | 189,000 |
| 2022/09/02 | 4,585 | 4,600 | 4,515 | 4,555 | 281,700 |
| 2022/09/01 | 4,625 | 4,635 | 4,570 | 4,570 | 284,300 |
| 2022/08/31 | 4,650 | 4,695 | 4,640 | 4,680 | 218,300 |
| 2022/08/30 | 4,660 | 4,685 | 4,625 | 4,680 | 166,600 |
| 2022/08/29 | 4,600 | 4,650 | 4,595 | 4,650 | 272,600 |
| 2022/08/26 | 4,740 | 4,800 | 4,710 | 4,725 | 207,400 |
| 2022/08/25 | 4,660 | 4,680 | 4,635 | 4,675 | 119,300 |
| 2022/08/24 | 4,710 | 4,715 | 4,650 | 4,655 | 149,400 |
| 2022/08/23 | 4,665 | 4,690 | 4,655 | 4,690 | 174,200 |
| 2022/08/22 | 4,645 | 4,715 | 4,630 | 4,715 | 148,400 |
| 2022/08/19 | 4,750 | 4,750 | 4,685 | 4,715 | 213,700 |
| 2022/08/18 | 4,635 | 4,700 | 4,615 | 4,690 | 219,600 |
| 2022/08/17 | 4,660 | 4,680 | 4,650 | 4,670 | 210,100 |
| 2022/08/16 | 4,700 | 4,715 | 4,635 | 4,645 | 272,100 |
| 2022/08/15 | 4,745 | 4,745 | 4,705 | 4,730 | 146,000 |
| 2022/08/12 | 4,675 | 4,720 | 4,655 | 4,695 | 301,500 |
| 2022/08/10 | 4,620 | 4,635 | 4,580 | 4,585 | 263,700 |
| 2022/08/09 | 4,700 | 4,710 | 4,660 | 4,690 | 266,900 |
| 2022/08/08 | 4,750 | 4,765 | 4,720 | 4,760 | 202,600 |
| 2022/08/05 | 4,735 | 4,755 | 4,690 | 4,740 | 212,600 |
| 2022/08/04 | 4,630 | 4,745 | 4,630 | 4,700 | 369,600 |
| 2022/08/03 | 4,455 | 4,615 | 4,455 | 4,605 | 507,600 |
| 2022/08/02 | 4,650 | 4,665 | 4,590 | 4,650 | 331,200 |
| 2022/08/01 | 4,570 | 4,665 | 4,560 | 4,645 | 464,300 |
| 2022/07/29 | 4,580 | 4,610 | 4,555 | 4,595 | 212,500 |
| 2022/07/28 | 4,690 | 4,700 | 4,550 | 4,570 | 292,600 |
| 2022/07/27 | 4,530 | 4,645 | 4,530 | 4,635 | 165,700 |
| 2022/07/26 | 4,480 | 4,560 | 4,480 | 4,530 | 248,300 |
| 2022/07/25 | 4,640 | 4,650 | 4,600 | 4,620 | 151,900 |
| 2022/07/22 | 4,650 | 4,670 | 4,630 | 4,665 | 184,500 |
| 2022/07/21 | 4,645 | 4,670 | 4,620 | 4,640 | 229,800 |
| 2022/07/20 | 4,560 | 4,680 | 4,550 | 4,675 | 289,200 |
| 2022/07/19 | 4,440 | 4,495 | 4,410 | 4,490 | 199,200 |
| 2022/07/15 | 4,470 | 4,480 | 4,385 | 4,405 | 187,500 |
| 2022/07/14 | 4,350 | 4,450 | 4,340 | 4,435 | 200,800 |
| 2022/07/13 | 4,365 | 4,385 | 4,340 | 4,365 | 151,100 |
| 2022/07/12 | 4,395 | 4,410 | 4,335 | 4,370 | 256,500 |
| 2022/07/11 | 4,480 | 4,480 | 4,360 | 4,440 | 235,400 |
| 2022/07/08 | 4,410 | 4,460 | 4,380 | 4,385 | 253,500 |
| 2022/07/07 | 4,350 | 4,375 | 4,275 | 4,350 | 272,300 |
| 2022/07/06 | 4,300 | 4,345 | 4,285 | 4,300 | 289,200 |
| 2022/07/05 | 4,405 | 4,405 | 4,330 | 4,350 | 200,700 |
| 2022/07/04 | 4,360 | 4,380 | 4,310 | 4,370 | 173,700 |
| 2022/07/01 | 4,450 | 4,530 | 4,330 | 4,370 | 336,600 |
| 2022/06/30 | 4,555 | 4,560 | 4,420 | 4,460 | 272,800 |
| 2022/06/29 | 4,515 | 4,575 | 4,480 | 4,575 | 208,800 |
| 2022/06/28 | 4,570 | 4,665 | 4,555 | 4,635 | 201,200 |
| 2022/06/27 | 4,585 | 4,595 | 4,530 | 4,585 | 210,900 |
| 2022/06/24 | 4,405 | 4,525 | 4,395 | 4,525 | 167,600 |
| 2022/06/23 | 4,395 | 4,485 | 4,375 | 4,405 | 222,600 |
| 2022/06/22 | 4,585 | 4,590 | 4,435 | 4,435 | 245,300 |
| 2022/06/21 | 4,465 | 4,565 | 4,420 | 4,525 | 206,300 |
| 2022/06/20 | 4,600 | 4,620 | 4,340 | 4,395 | 277,000 |
| 2022/06/17 | 4,525 | 4,595 | 4,495 | 4,555 | 278,200 |
| 2022/06/16 | 4,770 | 4,805 | 4,665 | 4,665 | 172,300 |
| 2022/06/15 | 4,695 | 4,755 | 4,695 | 4,700 | 201,500 |
| 2022/06/14 | 4,650 | 4,730 | 4,615 | 4,675 | 273,300 |
| 2022/06/13 | 4,670 | 4,760 | 4,650 | 4,750 | 294,000 |
| 2022/06/10 | 4,760 | 4,770 | 4,725 | 4,730 | 382,900 |
| 2022/06/09 | 4,905 | 4,920 | 4,845 | 4,900 | 280,000 |
| 2022/06/08 | 5,000 | 5,000 | 4,940 | 4,940 | 227,100 |
| 2022/06/07 | 5,000 | 5,000 | 4,970 | 4,995 | 190,400 |
| 2022/06/06 | 4,925 | 4,995 | 4,890 | 4,985 | 148,000 |
| 2022/06/03 | 5,080 | 5,090 | 4,980 | 4,980 | 220,500 |
| 2022/06/02 | 5,060 | 5,060 | 4,985 | 5,050 | 125,500 |
| 2022/06/01 | 4,990 | 5,050 | 4,970 | 5,050 | 174,300 |
| 2022/05/31 | 4,935 | 5,020 | 4,920 | 4,990 | 213,800 |
| 2022/05/30 | 4,950 | 4,955 | 4,905 | 4,950 | 199,000 |
| 2022/05/27 | 4,880 | 4,925 | 4,850 | 4,885 | 220,600 |
| 2022/05/26 | 4,750 | 4,810 | 4,730 | 4,775 | 135,100 |
| 2022/05/25 | 4,810 | 4,840 | 4,770 | 4,770 | 135,100 |
| 2022/05/24 | 4,890 | 4,890 | 4,805 | 4,810 | 159,200 |
| 2022/05/23 | 4,930 | 4,930 | 4,865 | 4,895 | 181,900 |
| 2022/05/20 | 4,865 | 4,910 | 4,830 | 4,910 | 145,100 |
| 2022/05/19 | 4,785 | 4,890 | 4,780 | 4,885 | 157,800 |
| 2022/05/18 | 4,950 | 4,950 | 4,870 | 4,925 | 239,200 |
| 2022/05/17 | 4,790 | 4,910 | 4,760 | 4,895 | 303,600 |
| 2022/05/16 | 4,880 | 4,890 | 4,735 | 4,735 | 237,400 |
| 2022/05/13 | 4,685 | 4,820 | 4,685 | 4,810 | 342,700 |
| 2022/05/12 | 4,575 | 4,720 | 4,560 | 4,655 | 441,200 |
| 2022/05/11 | 4,525 | 4,670 | 4,450 | 4,575 | 766,800 |
| 2022/05/10 | 4,305 | 4,405 | 4,245 | 4,385 | 254,100 |
| 2022/05/09 | 4,335 | 4,410 | 4,335 | 4,365 | 136,300 |
| 2022/05/06 | 4,405 | 4,470 | 4,375 | 4,450 | 129,500 |
| 2022/05/02 | 4,535 | 4,540 | 4,415 | 4,440 | 182,100 |
| 2022/04/28 | 4,400 | 4,520 | 4,400 | 4,510 | 153,600 |
| 2022/04/27 | 4,310 | 4,390 | 4,280 | 4,390 | 218,800 |
| 2022/04/26 | 4,490 | 4,500 | 4,385 | 4,410 | 158,800 |
| 2022/04/25 | 4,450 | 4,455 | 4,360 | 4,435 | 232,000 |
| 2022/04/22 | 4,500 | 4,580 | 4,475 | 4,535 | 331,500 |
| 2022/04/21 | 4,440 | 4,560 | 4,440 | 4,545 | 220,900 |
| 2022/04/20 | 4,495 | 4,515 | 4,395 | 4,395 | 163,500 |
| 2022/04/19 | 4,345 | 4,435 | 4,340 | 4,425 | 176,100 |
| 2022/04/18 | 4,255 | 4,285 | 4,215 | 4,285 | 118,200 |
| 2022/04/15 | 4,285 | 4,315 | 4,260 | 4,265 | 182,400 |
| 2022/04/14 | 4,405 | 4,445 | 4,380 | 4,400 | 107,100 |
| 2022/04/13 | 4,275 | 4,410 | 4,275 | 4,385 | 227,800 |
| 2022/04/12 | 4,365 | 4,365 | 4,265 | 4,265 | 231,300 |
| 2022/04/11 | 4,350 | 4,405 | 4,335 | 4,390 | 157,600 |
| 2022/04/08 | 4,440 | 4,490 | 4,390 | 4,410 | 192,200 |
| 2022/04/07 | 4,480 | 4,480 | 4,375 | 4,410 | 258,400 |
| 2022/04/06 | 4,690 | 4,700 | 4,545 | 4,545 | 291,200 |
| 2022/04/05 | 4,795 | 4,820 | 4,730 | 4,760 | 138,600 |
| 2022/04/04 | 4,755 | 4,775 | 4,705 | 4,735 | 180,000 |
| 2022/04/01 | 4,830 | 4,845 | 4,770 | 4,815 | 185,800 |
| 2022/03/31 | 4,790 | 4,885 | 4,780 | 4,880 | 311,800 |
| 2022/03/30 | 4,835 | 4,865 | 4,770 | 4,830 | 225,500 |
| 2022/03/29 | 4,830 | 4,895 | 4,820 | 4,880 | 194,300 |
| 2022/03/28 | 4,845 | 4,850 | 4,750 | 4,805 | 227,400 |
| 2022/03/25 | 4,920 | 4,955 | 4,815 | 4,855 | 285,300 |
| 2022/03/24 | 4,785 | 4,865 | 4,765 | 4,865 | 266,100 |
| 2022/03/23 | 4,810 | 4,865 | 4,800 | 4,845 | 306,000 |
| 2022/03/22 | 4,830 | 4,860 | 4,755 | 4,765 | 263,900 |
| 2022/03/18 | 4,800 | 4,830 | 4,770 | 4,805 | 207,300 |
| 2022/03/17 | 4,740 | 4,840 | 4,710 | 4,830 | 295,900 |
| 2022/03/16 | 4,695 | 4,695 | 4,570 | 4,600 | 219,500 |
| 2022/03/15 | 4,560 | 4,645 | 4,535 | 4,600 | 154,600 |
| 2022/03/14 | 4,525 | 4,655 | 4,520 | 4,580 | 244,500 |
| 2022/03/11 | 4,505 | 4,540 | 4,465 | 4,500 | 315,600 |
| 2022/03/10 | 4,535 | 4,570 | 4,475 | 4,570 | 210,200 |
| 2022/03/09 | 4,310 | 4,395 | 4,210 | 4,325 | 186,200 |
| 2022/03/08 | 4,140 | 4,290 | 4,130 | 4,225 | 263,400 |
| 2022/03/07 | 4,335 | 4,335 | 4,210 | 4,250 | 258,000 |
| 2022/03/04 | 4,570 | 4,580 | 4,445 | 4,465 | 274,100 |
| 2022/03/03 | 4,725 | 4,730 | 4,600 | 4,615 | 153,200 |
| 2022/03/02 | 4,625 | 4,685 | 4,620 | 4,635 | 165,900 |
| 2022/03/01 | 4,755 | 4,795 | 4,730 | 4,735 | 175,800 |
| 2022/02/28 | 4,660 | 4,725 | 4,625 | 4,720 | 236,500 |
| 2022/02/25 | 4,525 | 4,660 | 4,495 | 4,660 | 218,700 |
| 2022/02/24 | 4,505 | 4,530 | 4,365 | 4,415 | 288,600 |
| 2022/02/22 | 4,625 | 4,665 | 4,550 | 4,565 | 209,400 |
| 2022/02/21 | 4,680 | 4,730 | 4,600 | 4,725 | 186,400 |
| 2022/02/18 | 4,750 | 4,835 | 4,735 | 4,800 | 163,700 |
| 2022/02/17 | 4,860 | 4,900 | 4,825 | 4,845 | 146,900 |
| 2022/02/16 | 4,850 | 4,875 | 4,810 | 4,865 | 233,900 |
| 2022/02/15 | 4,735 | 4,755 | 4,675 | 4,710 | 228,000 |
| 2022/02/14 | 4,720 | 4,775 | 4,700 | 4,720 | 257,100 |
| 2022/02/10 | 4,820 | 4,865 | 4,780 | 4,860 | 324,800 |
| 2022/02/09 | 4,670 | 4,735 | 4,645 | 4,720 | 240,500 |
| 2022/02/08 | 4,555 | 4,645 | 4,555 | 4,570 | 280,300 |
| 2022/02/07 | 4,720 | 4,720 | 4,495 | 4,540 | 600,800 |
| 2022/02/04 | 4,675 | 4,760 | 4,670 | 4,725 | 395,600 |
| 2022/02/03 | 5,000 | 5,010 | 4,745 | 4,745 | 878,800 |
| 2022/02/02 | 4,880 | 5,070 | 4,865 | 5,070 | 493,100 |
| 2022/02/01 | 4,920 | 4,945 | 4,805 | 4,855 | 388,400 |
| 2022/01/31 | 4,670 | 4,805 | 4,660 | 4,795 | 444,200 |
| 2022/01/28 | 4,705 | 4,740 | 4,580 | 4,670 | 413,300 |
| 2022/01/27 | 4,865 | 4,880 | 4,650 | 4,660 | 506,300 |
| 2022/01/26 | 4,755 | 4,860 | 4,755 | 4,800 | 317,800 |
| 2022/01/25 | 4,925 | 4,980 | 4,775 | 4,810 | 328,500 |
| 2022/01/24 | 4,785 | 4,965 | 4,760 | 4,950 | 287,300 |
| 2022/01/21 | 4,850 | 4,850 | 4,760 | 4,820 | 418,600 |
| 2022/01/20 | 4,865 | 4,955 | 4,780 | 4,910 | 462,400 |
| 2022/01/19 | 4,940 | 4,990 | 4,895 | 4,910 | 499,200 |
| 2022/01/18 | 5,120 | 5,170 | 5,010 | 5,040 | 328,000 |
| 2022/01/17 | 5,190 | 5,190 | 5,100 | 5,100 | 206,500 |
| 2022/01/14 | 5,030 | 5,130 | 4,990 | 5,120 | 276,800 |
| 2022/01/13 | 5,040 | 5,110 | 5,040 | 5,060 | 194,700 |
| 2022/01/12 | 5,010 | 5,110 | 4,965 | 5,110 | 222,500 |
| 2022/01/11 | 5,000 | 5,000 | 4,910 | 4,940 | 241,600 |
| 2022/01/07 | 5,100 | 5,130 | 4,985 | 5,000 | 217,700 |
| 2022/01/06 | 5,050 | 5,150 | 5,010 | 5,010 | 292,500 |
| 2022/01/05 | 5,160 | 5,190 | 5,110 | 5,150 | 200,700 |
| 2022/01/04 | 5,190 | 5,270 | 5,190 | 5,210 | 340,000 |