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 |
|---|---|---|---|---|---|
| 2023/12/29 | 8,515 | 8,927 | 8,514 | 8,671 | 393,600 |
| 2023/12/28 | 8,546 | 8,620 | 8,504 | 8,564 | 173,700 |
| 2023/12/27 | 8,487 | 8,567 | 8,440 | 8,551 | 224,500 |
| 2023/12/26 | 8,393 | 8,449 | 8,346 | 8,437 | 108,200 |
| 2023/12/25 | 8,365 | 8,416 | 8,300 | 8,416 | 146,900 |
| 2023/12/22 | 8,386 | 8,433 | 8,280 | 8,348 | 200,900 |
| 2023/12/21 | 8,327 | 8,372 | 8,206 | 8,318 | 244,600 |
| 2023/12/20 | 8,686 | 8,721 | 8,517 | 8,532 | 271,200 |
| 2023/12/19 | 8,456 | 8,534 | 8,292 | 8,471 | 287,100 |
| 2023/12/18 | 8,524 | 8,572 | 8,385 | 8,479 | 229,400 |
| 2023/12/15 | 8,330 | 8,601 | 8,330 | 8,537 | 416,800 |
| 2023/12/14 | 8,500 | 8,696 | 8,310 | 8,330 | 357,300 |
| 2023/12/13 | 8,179 | 8,459 | 8,152 | 8,383 | 448,100 |
| 2023/12/12 | 8,250 | 8,314 | 8,060 | 8,082 | 282,900 |
| 2023/12/11 | 8,177 | 8,206 | 7,958 | 8,053 | 327,800 |
| 2023/12/08 | 8,216 | 8,249 | 8,031 | 8,077 | 341,900 |
| 2023/12/07 | 8,080 | 8,172 | 8,045 | 8,066 | 270,800 |
| 2023/12/06 | 8,129 | 8,317 | 8,120 | 8,280 | 312,200 |
| 2023/12/05 | 8,383 | 8,400 | 8,072 | 8,100 | 518,700 |
| 2023/12/04 | 8,530 | 8,611 | 8,481 | 8,505 | 199,700 |
| 2023/12/01 | 8,562 | 8,665 | 8,490 | 8,599 | 231,500 |
| 2023/11/30 | 8,499 | 8,642 | 8,453 | 8,577 | 308,400 |
| 2023/11/29 | 8,320 | 8,526 | 8,245 | 8,443 | 292,300 |
| 2023/11/28 | 8,543 | 8,564 | 8,281 | 8,372 | 447,400 |
| 2023/11/27 | 8,668 | 8,721 | 8,434 | 8,459 | 421,700 |
| 2023/11/24 | 8,800 | 8,977 | 8,614 | 8,668 | 368,700 |
| 2023/11/22 | 8,680 | 8,919 | 8,651 | 8,731 | 362,400 |
| 2023/11/21 | 9,000 | 9,080 | 8,865 | 8,911 | 392,200 |
| 2023/11/20 | 8,989 | 9,121 | 8,807 | 8,820 | 467,000 |
| 2023/11/17 | 8,751 | 8,921 | 8,712 | 8,921 | 447,700 |
| 2023/11/16 | 8,707 | 8,825 | 8,510 | 8,645 | 627,600 |
| 2023/11/15 | 8,830 | 8,933 | 8,781 | 8,933 | 587,300 |
| 2023/11/14 | 8,418 | 8,743 | 8,348 | 8,563 | 646,000 |
| 2023/11/13 | 8,489 | 8,591 | 8,140 | 8,280 | 667,100 |
| 2023/11/10 | 7,753 | 7,944 | 7,707 | 7,902 | 429,500 |
| 2023/11/09 | 7,836 | 7,888 | 7,737 | 7,753 | 335,300 |
| 2023/11/08 | 7,861 | 7,892 | 7,676 | 7,686 | 304,900 |
| 2023/11/07 | 8,177 | 8,227 | 7,810 | 7,811 | 379,100 |
| 2023/11/06 | 8,000 | 8,200 | 7,944 | 8,192 | 1,131,900 |
| 2023/11/02 | 7,180 | 7,479 | 7,117 | 7,416 | 509,900 |
| 2023/11/01 | 7,070 | 7,120 | 6,932 | 6,977 | 427,000 |
| 2023/10/31 | 7,150 | 7,163 | 6,891 | 6,983 | 455,800 |
| 2023/10/30 | 7,230 | 7,330 | 7,140 | 7,210 | 531,400 |
| 2023/10/27 | 7,090 | 7,300 | 7,040 | 7,200 | 376,200 |
| 2023/10/26 | 7,000 | 7,100 | 6,970 | 7,040 | 259,100 |
| 2023/10/25 | 7,260 | 7,400 | 7,230 | 7,240 | 280,900 |
| 2023/10/24 | 7,220 | 7,280 | 7,020 | 7,170 | 263,300 |
| 2023/10/23 | 7,050 | 7,170 | 6,990 | 7,130 | 307,200 |
| 2023/10/20 | 7,160 | 7,180 | 6,900 | 7,080 | 656,100 |
| 2023/10/19 | 7,340 | 7,380 | 7,090 | 7,190 | 471,600 |
| 2023/10/18 | 7,370 | 7,670 | 7,280 | 7,640 | 381,000 |
| 2023/10/17 | 7,430 | 7,570 | 7,360 | 7,380 | 319,900 |
| 2023/10/16 | 7,550 | 7,550 | 7,340 | 7,370 | 268,500 |
| 2023/10/13 | 7,950 | 7,950 | 7,600 | 7,630 | 344,900 |
| 2023/10/12 | 7,740 | 7,950 | 7,650 | 7,950 | 510,200 |
| 2023/10/11 | 7,420 | 7,530 | 7,400 | 7,500 | 241,200 |
| 2023/10/10 | 7,300 | 7,370 | 7,260 | 7,370 | 178,000 |
| 2023/10/06 | 7,240 | 7,350 | 7,130 | 7,180 | 268,200 |
| 2023/10/05 | 7,320 | 7,370 | 7,080 | 7,310 | 349,400 |
| 2023/10/04 | 7,320 | 7,380 | 7,220 | 7,280 | 270,800 |
| 2023/10/03 | 7,550 | 7,650 | 7,500 | 7,530 | 237,000 |
| 2023/10/02 | 7,530 | 7,680 | 7,490 | 7,530 | 219,200 |
| 2023/09/29 | 7,450 | 7,600 | 7,410 | 7,490 | 336,100 |
| 2023/09/28 | 7,360 | 7,410 | 7,230 | 7,320 | 289,800 |
| 2023/09/27 | 7,330 | 7,460 | 7,290 | 7,450 | 302,700 |
| 2023/09/26 | 7,430 | 7,480 | 7,360 | 7,430 | 222,200 |
| 2023/09/25 | 7,300 | 7,480 | 7,280 | 7,450 | 236,700 |
| 2023/09/22 | 7,060 | 7,340 | 6,990 | 7,270 | 407,800 |
| 2023/09/21 | 7,290 | 7,300 | 7,070 | 7,110 | 396,500 |
| 2023/09/20 | 7,270 | 7,420 | 7,250 | 7,310 | 525,000 |
| 2023/09/19 | 7,520 | 7,520 | 7,270 | 7,340 | 514,500 |
| 2023/09/15 | 7,750 | 7,790 | 7,640 | 7,650 | 764,600 |
| 2023/09/14 | 7,610 | 7,710 | 7,500 | 7,680 | 348,500 |
| 2023/09/13 | 7,700 | 7,700 | 7,460 | 7,480 | 428,000 |
| 2023/09/12 | 7,870 | 7,880 | 7,600 | 7,720 | 264,800 |
| 2023/09/11 | 7,790 | 7,940 | 7,790 | 7,820 | 342,900 |
| 2023/09/08 | 8,150 | 8,270 | 7,940 | 7,940 | 466,900 |
| 2023/09/07 | 8,280 | 8,310 | 8,180 | 8,300 | 324,800 |
| 2023/09/06 | 7,930 | 8,330 | 7,910 | 8,280 | 465,000 |
| 2023/09/05 | 7,950 | 7,950 | 7,770 | 7,920 | 447,200 |
| 2023/09/04 | 7,850 | 7,930 | 7,770 | 7,880 | 363,000 |
| 2023/09/01 | 7,990 | 8,050 | 7,900 | 7,940 | 252,300 |
| 2023/08/31 | 8,100 | 8,120 | 7,980 | 8,030 | 370,100 |
| 2023/08/30 | 8,150 | 8,210 | 8,050 | 8,120 | 256,800 |
| 2023/08/29 | 8,010 | 8,080 | 7,970 | 8,000 | 159,800 |
| 2023/08/28 | 7,820 | 7,980 | 7,710 | 7,970 | 301,000 |
| 2023/08/25 | 7,850 | 7,860 | 7,710 | 7,720 | 405,300 |
| 2023/08/24 | 8,120 | 8,240 | 7,990 | 8,000 | 609,000 |
| 2023/08/23 | 7,940 | 7,950 | 7,810 | 7,870 | 277,800 |
| 2023/08/22 | 8,010 | 8,090 | 7,860 | 7,970 | 249,700 |
| 2023/08/21 | 7,830 | 7,950 | 7,680 | 7,910 | 280,100 |
| 2023/08/18 | 7,740 | 7,890 | 7,660 | 7,790 | 313,300 |
| 2023/08/17 | 7,900 | 8,030 | 7,800 | 7,850 | 219,800 |
| 2023/08/16 | 7,760 | 8,030 | 7,750 | 7,970 | 354,200 |
| 2023/08/15 | 7,870 | 8,040 | 7,750 | 7,820 | 299,400 |
| 2023/08/14 | 7,640 | 7,910 | 7,620 | 7,730 | 302,800 |
| 2023/08/10 | 7,760 | 7,760 | 7,560 | 7,730 | 402,400 |
| 2023/08/09 | 7,730 | 8,070 | 7,730 | 7,890 | 507,900 |
| 2023/08/08 | 8,190 | 8,230 | 7,660 | 7,680 | 598,800 |
| 2023/08/07 | 8,320 | 8,320 | 7,950 | 8,190 | 463,200 |
| 2023/08/04 | 8,300 | 8,590 | 8,110 | 8,330 | 709,900 |
| 2023/08/03 | 7,940 | 8,540 | 7,920 | 8,370 | 1,563,300 |
| 2023/08/02 | 8,000 | 8,080 | 7,890 | 7,940 | 365,200 |
| 2023/08/01 | 7,900 | 8,060 | 7,900 | 8,060 | 287,600 |
| 2023/07/31 | 7,780 | 7,970 | 7,690 | 7,870 | 509,400 |
| 2023/07/28 | 7,620 | 7,820 | 7,610 | 7,710 | 518,700 |
| 2023/07/27 | 7,320 | 7,650 | 7,280 | 7,610 | 272,800 |
| 2023/07/26 | 7,540 | 7,620 | 7,470 | 7,470 | 221,900 |
| 2023/07/25 | 7,410 | 7,510 | 7,360 | 7,470 | 369,700 |
| 2023/07/24 | 7,460 | 7,520 | 7,390 | 7,520 | 291,000 |
| 2023/07/21 | 7,410 | 7,430 | 7,270 | 7,380 | 477,100 |
| 2023/07/20 | 7,710 | 7,830 | 7,590 | 7,660 | 287,700 |
| 2023/07/19 | 7,840 | 7,930 | 7,770 | 7,850 | 323,800 |
| 2023/07/18 | 7,820 | 7,950 | 7,650 | 7,690 | 324,000 |
| 2023/07/14 | 7,810 | 7,830 | 7,640 | 7,770 | 294,100 |
| 2023/07/13 | 7,620 | 7,730 | 7,440 | 7,660 | 352,300 |
| 2023/07/12 | 7,730 | 7,740 | 7,500 | 7,550 | 384,400 |
| 2023/07/11 | 7,820 | 7,840 | 7,730 | 7,760 | 243,000 |
| 2023/07/10 | 7,770 | 7,870 | 7,740 | 7,740 | 367,000 |
| 2023/07/07 | 7,900 | 7,940 | 7,810 | 7,810 | 355,300 |
| 2023/07/06 | 7,950 | 8,110 | 7,900 | 7,970 | 303,800 |
| 2023/07/05 | 8,180 | 8,300 | 8,150 | 8,200 | 249,300 |
| 2023/07/04 | 8,130 | 8,290 | 8,110 | 8,180 | 320,300 |
| 2023/07/03 | 7,970 | 8,220 | 7,960 | 8,180 | 344,400 |
| 2023/06/30 | 7,920 | 7,980 | 7,900 | 7,930 | 295,300 |
| 2023/06/29 | 7,750 | 7,970 | 7,750 | 7,970 | 277,900 |
| 2023/06/28 | 7,550 | 7,770 | 7,550 | 7,760 | 335,200 |
| 2023/06/27 | 7,500 | 7,550 | 7,410 | 7,450 | 311,900 |
| 2023/06/26 | 7,430 | 7,600 | 7,360 | 7,460 | 385,100 |
| 2023/06/23 | 7,620 | 7,770 | 7,290 | 7,500 | 627,000 |
| 2023/06/22 | 7,570 | 7,740 | 7,560 | 7,610 | 426,500 |
| 2023/06/21 | 7,440 | 7,720 | 7,410 | 7,700 | 503,300 |
| 2023/06/20 | 7,190 | 7,580 | 7,160 | 7,580 | 519,500 |
| 2023/06/19 | 7,070 | 7,310 | 7,040 | 7,210 | 415,000 |
| 2023/06/16 | 6,940 | 7,260 | 6,910 | 7,190 | 763,400 |
| 2023/06/15 | 6,900 | 7,100 | 6,870 | 7,010 | 351,900 |
| 2023/06/14 | 7,070 | 7,080 | 6,790 | 6,850 | 382,700 |
| 2023/06/13 | 6,840 | 7,030 | 6,810 | 6,970 | 372,000 |
| 2023/06/12 | 6,660 | 6,790 | 6,620 | 6,780 | 340,800 |
| 2023/06/09 | 6,450 | 6,680 | 6,390 | 6,660 | 565,200 |
| 2023/06/08 | 6,310 | 6,420 | 6,260 | 6,350 | 341,700 |
| 2023/06/07 | 6,450 | 6,450 | 6,190 | 6,220 | 321,000 |
| 2023/06/06 | 6,230 | 6,410 | 6,200 | 6,400 | 232,600 |
| 2023/06/05 | 6,210 | 6,290 | 6,150 | 6,290 | 262,000 |
| 2023/06/02 | 6,230 | 6,270 | 6,160 | 6,240 | 210,800 |
| 2023/06/01 | 6,020 | 6,230 | 6,010 | 6,230 | 293,900 |
| 2023/05/31 | 6,110 | 6,110 | 6,020 | 6,060 | 379,800 |
| 2023/05/30 | 6,120 | 6,200 | 6,070 | 6,170 | 168,800 |
| 2023/05/29 | 6,350 | 6,350 | 6,110 | 6,120 | 385,900 |
| 2023/05/26 | 5,970 | 6,210 | 5,920 | 6,150 | 658,500 |
| 2023/05/25 | 5,660 | 5,960 | 5,650 | 5,940 | 643,200 |
| 2023/05/24 | 5,400 | 5,570 | 5,370 | 5,560 | 303,100 |
| 2023/05/23 | 5,500 | 5,510 | 5,400 | 5,410 | 220,700 |
| 2023/05/22 | 5,490 | 5,540 | 5,470 | 5,510 | 137,300 |
| 2023/05/19 | 5,680 | 5,770 | 5,510 | 5,530 | 360,800 |
| 2023/05/18 | 5,600 | 5,690 | 5,540 | 5,610 | 368,400 |
| 2023/05/17 | 5,500 | 5,590 | 5,480 | 5,530 | 359,900 |
| 2023/05/16 | 5,240 | 5,500 | 5,240 | 5,490 | 576,300 |
| 2023/05/15 | 5,200 | 5,320 | 5,190 | 5,250 | 517,700 |
| 2023/05/12 | 5,170 | 5,260 | 5,160 | 5,240 | 298,000 |
| 2023/05/11 | 5,140 | 5,210 | 5,140 | 5,190 | 144,400 |
| 2023/05/10 | 5,150 | 5,180 | 5,120 | 5,150 | 120,600 |
| 2023/05/09 | 5,170 | 5,200 | 5,130 | 5,160 | 171,300 |
| 2023/05/08 | 5,070 | 5,130 | 5,030 | 5,110 | 163,100 |
| 2023/05/02 | 5,070 | 5,080 | 5,040 | 5,070 | 96,800 |
| 2023/05/01 | 5,050 | 5,050 | 4,995 | 5,040 | 137,100 |
| 2023/04/28 | 5,010 | 5,010 | 4,945 | 5,000 | 190,300 |
| 2023/04/27 | 4,990 | 4,990 | 4,900 | 4,950 | 332,700 |
| 2023/04/26 | 5,130 | 5,130 | 5,010 | 5,030 | 148,800 |
| 2023/04/25 | 5,170 | 5,210 | 5,100 | 5,130 | 192,800 |
| 2023/04/24 | 5,220 | 5,230 | 5,130 | 5,170 | 179,800 |
| 2023/04/21 | 5,100 | 5,260 | 5,080 | 5,230 | 644,100 |
| 2023/04/20 | 5,010 | 5,040 | 4,965 | 5,010 | 206,000 |
| 2023/04/19 | 5,030 | 5,070 | 4,985 | 5,000 | 242,200 |
| 2023/04/18 | 5,030 | 5,080 | 4,985 | 5,010 | 210,000 |
| 2023/04/17 | 5,040 | 5,050 | 4,995 | 5,010 | 146,200 |
| 2023/04/14 | 5,040 | 5,040 | 4,980 | 5,000 | 108,400 |
| 2023/04/13 | 5,000 | 5,020 | 4,975 | 5,020 | 98,700 |
| 2023/04/12 | 4,985 | 5,030 | 4,970 | 5,020 | 125,700 |
| 2023/04/11 | 5,070 | 5,080 | 5,000 | 5,010 | 149,500 |
| 2023/04/10 | 5,040 | 5,070 | 4,985 | 5,010 | 120,000 |
| 2023/04/07 | 4,965 | 5,040 | 4,935 | 5,020 | 182,000 |
| 2023/04/06 | 4,935 | 4,965 | 4,885 | 4,935 | 211,400 |
| 2023/04/05 | 5,000 | 5,020 | 4,985 | 5,000 | 186,400 |
| 2023/04/04 | 5,060 | 5,100 | 5,040 | 5,040 | 138,800 |
| 2023/04/03 | 5,130 | 5,130 | 5,030 | 5,050 | 147,200 |
| 2023/03/31 | 5,130 | 5,170 | 5,060 | 5,120 | 204,700 |
| 2023/03/30 | 5,130 | 5,170 | 5,070 | 5,080 | 143,700 |
| 2023/03/29 | 5,110 | 5,160 | 5,080 | 5,150 | 191,400 |
| 2023/03/28 | 5,100 | 5,120 | 5,050 | 5,100 | 114,000 |
| 2023/03/27 | 5,150 | 5,150 | 5,050 | 5,130 | 200,800 |
| 2023/03/24 | 5,080 | 5,120 | 5,050 | 5,060 | 127,100 |
| 2023/03/23 | 5,000 | 5,080 | 4,985 | 5,070 | 96,100 |
| 2023/03/22 | 4,995 | 5,050 | 4,975 | 5,020 | 157,900 |
| 2023/03/20 | 5,050 | 5,050 | 4,935 | 4,950 | 172,400 |
| 2023/03/17 | 5,070 | 5,090 | 5,010 | 5,050 | 158,700 |
| 2023/03/16 | 4,950 | 5,040 | 4,945 | 5,000 | 193,200 |
| 2023/03/15 | 5,020 | 5,060 | 4,995 | 5,030 | 171,100 |
| 2023/03/14 | 4,970 | 4,975 | 4,915 | 4,945 | 196,600 |
| 2023/03/13 | 5,040 | 5,060 | 4,995 | 5,050 | 163,100 |
| 2023/03/10 | 5,090 | 5,170 | 5,090 | 5,120 | 185,200 |
| 2023/03/09 | 5,150 | 5,180 | 5,130 | 5,150 | 158,700 |
| 2023/03/08 | 5,100 | 5,140 | 5,060 | 5,130 | 196,700 |
| 2023/03/07 | 5,080 | 5,080 | 5,040 | 5,040 | 129,800 |
| 2023/03/06 | 5,050 | 5,070 | 5,030 | 5,070 | 138,900 |
| 2023/03/03 | 5,030 | 5,050 | 4,990 | 5,020 | 251,800 |
| 2023/03/02 | 5,100 | 5,120 | 5,000 | 5,020 | 189,800 |
| 2023/03/01 | 5,000 | 5,070 | 4,995 | 5,070 | 163,600 |
| 2023/02/28 | 5,050 | 5,050 | 4,975 | 4,975 | 247,000 |
| 2023/02/27 | 5,020 | 5,060 | 5,000 | 5,050 | 179,800 |
| 2023/02/24 | 4,920 | 5,070 | 4,915 | 5,040 | 345,400 |
| 2023/02/22 | 4,875 | 4,915 | 4,860 | 4,880 | 220,300 |
| 2023/02/21 | 4,925 | 5,040 | 4,870 | 4,945 | 647,300 |
| 2023/02/20 | 4,740 | 4,785 | 4,735 | 4,785 | 135,000 |
| 2023/02/17 | 4,695 | 4,745 | 4,695 | 4,735 | 205,100 |
| 2023/02/16 | 4,760 | 4,805 | 4,750 | 4,755 | 189,900 |
| 2023/02/15 | 4,695 | 4,750 | 4,675 | 4,730 | 233,300 |
| 2023/02/14 | 4,680 | 4,695 | 4,660 | 4,680 | 116,500 |
| 2023/02/13 | 4,640 | 4,660 | 4,605 | 4,640 | 140,400 |
| 2023/02/10 | 4,670 | 4,705 | 4,640 | 4,685 | 158,900 |
| 2023/02/09 | 4,580 | 4,680 | 4,565 | 4,660 | 198,500 |
| 2023/02/08 | 4,600 | 4,625 | 4,575 | 4,625 | 261,400 |
| 2023/02/07 | 4,570 | 4,675 | 4,560 | 4,615 | 573,200 |
| 2023/02/06 | 4,560 | 4,565 | 4,480 | 4,485 | 207,900 |
| 2023/02/03 | 4,515 | 4,555 | 4,510 | 4,530 | 189,500 |
| 2023/02/02 | 4,515 | 4,560 | 4,495 | 4,540 | 189,800 |
| 2023/02/01 | 4,470 | 4,500 | 4,470 | 4,470 | 126,000 |
| 2023/01/31 | 4,480 | 4,480 | 4,430 | 4,440 | 157,000 |
| 2023/01/30 | 4,475 | 4,490 | 4,455 | 4,480 | 148,700 |
| 2023/01/27 | 4,545 | 4,555 | 4,455 | 4,485 | 276,200 |
| 2023/01/26 | 4,605 | 4,605 | 4,520 | 4,525 | 185,500 |
| 2023/01/25 | 4,515 | 4,630 | 4,510 | 4,605 | 243,400 |
| 2023/01/24 | 4,530 | 4,565 | 4,515 | 4,545 | 239,500 |
| 2023/01/23 | 4,495 | 4,510 | 4,465 | 4,465 | 167,900 |
| 2023/01/20 | 4,400 | 4,440 | 4,390 | 4,435 | 117,900 |
| 2023/01/19 | 4,430 | 4,435 | 4,410 | 4,420 | 107,700 |
| 2023/01/18 | 4,405 | 4,510 | 4,375 | 4,440 | 222,300 |
| 2023/01/17 | 4,330 | 4,390 | 4,330 | 4,370 | 142,300 |
| 2023/01/16 | 4,370 | 4,400 | 4,330 | 4,350 | 166,000 |
| 2023/01/13 | 4,390 | 4,445 | 4,355 | 4,370 | 299,600 |
| 2023/01/12 | 4,450 | 4,465 | 4,390 | 4,395 | 111,300 |
| 2023/01/11 | 4,410 | 4,435 | 4,400 | 4,435 | 126,200 |
| 2023/01/10 | 4,410 | 4,430 | 4,360 | 4,370 | 166,000 |
| 2023/01/06 | 4,240 | 4,340 | 4,230 | 4,340 | 224,800 |
| 2023/01/05 | 4,240 | 4,315 | 4,240 | 4,295 | 239,900 |
| 2023/01/04 | 4,250 | 4,260 | 4,215 | 4,225 | 148,100 |