7729 (株)東京精密 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 10,340 | 10,415 | 10,195 | 10,285 | 534,500 | 10,285 |
| 2024-05-01 | 10,410 | 10,720 | 10,360 | 10,640 | 351,800 | 10,640 |
| 2024-04-30 | 10,560 | 10,620 | 10,390 | 10,500 | 326,800 | 10,500 |
| 2024-04-26 | 10,615 | 10,635 | 10,290 | 10,525 | 319,900 | 10,525 |
| 2024-04-25 | 10,420 | 10,700 | 10,230 | 10,295 | 415,200 | 10,295 |
| 2024-04-24 | 10,450 | 10,750 | 10,380 | 10,715 | 370,700 | 10,715 |
| 2024-04-23 | 10,450 | 10,520 | 9,961 | 10,150 | 446,500 | 10,150 |
| 2024-04-22 | 10,470 | 10,630 | 10,005 | 10,220 | 633,900 | 10,220 |
| 2024-04-19 | 10,905 | 11,135 | 10,560 | 10,770 | 474,400 | 10,770 |
| 2024-04-18 | 11,035 | 11,595 | 10,835 | 11,505 | 260,100 | 11,505 |
| 2024-04-17 | 11,315 | 11,550 | 11,145 | 11,335 | 269,000 | 11,335 |
| 2024-04-16 | 11,460 | 11,525 | 11,095 | 11,185 | 308,500 | 11,185 |
| 2024-04-15 | 11,510 | 11,655 | 11,470 | 11,625 | 257,600 | 11,625 |
| 2024-04-12 | 11,890 | 12,030 | 11,645 | 11,810 | 259,800 | 11,810 |
| 2024-04-11 | 11,560 | 11,730 | 11,415 | 11,675 | 244,700 | 11,675 |
| 2024-04-10 | 11,560 | 11,700 | 11,500 | 11,560 | 280,100 | 11,560 |
| 2024-04-09 | 11,560 | 11,735 | 11,460 | 11,680 | 271,900 | 11,680 |
| 2024-04-08 | 11,555 | 11,640 | 11,325 | 11,545 | 387,100 | 11,545 |
| 2024-04-05 | 11,500 | 11,675 | 11,340 | 11,405 | 339,500 | 11,405 |
| 2024-04-04 | 11,550 | 12,090 | 11,480 | 11,900 | 432,400 | 11,900 |
| 2024-04-03 | 11,450 | 11,625 | 11,240 | 11,485 | 320,900 | 11,485 |
| 2024-04-02 | 11,675 | 11,800 | 11,510 | 11,680 | 288,900 | 11,680 |
| 2024-04-01 | 12,175 | 12,195 | 11,415 | 11,415 | 491,700 | 11,415 |
| 2024-03-29 | 11,775 | 12,185 | 11,585 | 12,175 | 407,200 | 12,175 |
| 2024-03-28 | 11,750 | 11,945 | 11,625 | 11,685 | 298,300 | 11,685 |
| 2024-03-27 | 11,970 | 12,055 | 11,790 | 11,955 | 323,600 | 11,955 |
| 2024-03-26 | 11,990 | 12,330 | 11,920 | 11,980 | 286,400 | 11,980 |
| 2024-03-25 | 12,045 | 12,110 | 11,960 | 12,015 | 282,600 | 12,015 |
| 2024-03-22 | 11,690 | 12,195 | 11,690 | 12,135 | 806,400 | 12,135 |
| 2024-03-21 | 11,500 | 11,680 | 11,215 | 11,610 | 572,500 | 11,610 |
| 2024-03-19 | 11,175 | 11,300 | 10,935 | 11,150 | 478,400 | 11,150 |
| 2024-03-18 | 11,105 | 11,365 | 11,045 | 11,310 | 384,400 | 11,310 |
| 2024-03-15 | 11,155 | 11,160 | 10,820 | 11,010 | 532,200 | 11,010 |
| 2024-03-14 | 11,280 | 11,410 | 10,860 | 11,185 | 708,300 | 11,185 |
| 2024-03-13 | 11,930 | 12,065 | 11,385 | 11,580 | 477,500 | 11,580 |
| 2024-03-12 | 11,120 | 11,685 | 11,015 | 11,435 | 575,300 | 11,435 |
| 2024-03-11 | 11,225 | 11,620 | 11,125 | 11,420 | 734,200 | 11,420 |
| 2024-03-08 | 12,640 | 12,695 | 12,085 | 12,250 | 674,200 | 12,250 |
| 2024-03-07 | 12,500 | 12,670 | 12,045 | 12,340 | 952,300 | 12,340 |
| 2024-03-06 | 11,550 | 12,455 | 11,500 | 12,390 | 1,107,900 | 12,390 |
| 2024-03-05 | 11,390 | 11,745 | 11,195 | 11,695 | 487,800 | 11,695 |
| 2024-03-04 | 11,420 | 11,735 | 11,420 | 11,510 | 833,300 | 11,510 |
| 2024-03-01 | 10,385 | 11,140 | 10,320 | 11,120 | 767,500 | 11,120 |
| 2024-02-29 | 9,960 | 10,260 | 9,950 | 10,225 | 307,000 | 10,225 |
| 2024-02-28 | 10,120 | 10,350 | 10,080 | 10,090 | 237,600 | 10,090 |
| 2024-02-27 | 10,330 | 10,370 | 10,150 | 10,280 | 250,800 | 10,280 |
| 2024-02-26 | 10,300 | 10,370 | 10,090 | 10,225 | 404,800 | 10,225 |
| 2024-02-22 | 9,950 | 10,105 | 9,748 | 10,100 | 574,700 | 10,100 |
| 2024-02-21 | 9,577 | 9,669 | 9,481 | 9,599 | 290,300 | 9,599 |
| 2024-02-20 | 9,591 | 9,782 | 9,591 | 9,631 | 300,800 | 9,631 |
| 2024-02-19 | 9,768 | 9,854 | 9,607 | 9,696 | 376,600 | 9,696 |
| 2024-02-16 | 10,280 | 10,385 | 9,810 | 9,886 | 731,700 | 9,886 |
| 2024-02-15 | 10,165 | 10,315 | 10,015 | 10,155 | 455,700 | 10,155 |
| 2024-02-14 | 9,659 | 10,045 | 9,615 | 9,926 | 424,900 | 9,926 |
| 2024-02-13 | 9,925 | 9,959 | 9,726 | 9,959 | 389,200 | 9,959 |
| 2024-02-09 | 9,769 | 9,933 | 9,590 | 9,636 | 396,400 | 9,636 |
| 2024-02-08 | 9,580 | 9,955 | 9,526 | 9,814 | 689,200 | 9,814 |
| 2024-02-07 | 9,590 | 9,590 | 9,396 | 9,486 | 619,100 | 9,486 |
| 2024-02-06 | 9,770 | 9,978 | 9,598 | 9,678 | 1,368,400 | 9,678 |
| 2024-02-05 | 10,390 | 10,630 | 10,010 | 10,285 | 847,600 | 10,285 |
| 2024-02-02 | 9,901 | 10,245 | 9,868 | 10,190 | 656,600 | 10,190 |
| 2024-02-01 | 9,540 | 9,815 | 9,522 | 9,751 | 386,700 | 9,751 |
| 2024-01-31 | 9,470 | 9,682 | 9,432 | 9,682 | 385,400 | 9,682 |
| 2024-01-30 | 9,800 | 9,843 | 9,682 | 9,728 | 354,800 | 9,728 |
| 2024-01-29 | 9,460 | 9,706 | 9,380 | 9,603 | 377,900 | 9,603 |
| 2024-01-26 | 9,820 | 9,870 | 9,531 | 9,601 | 652,300 | 9,601 |
| 2024-01-25 | 10,220 | 10,350 | 10,020 | 10,150 | 487,200 | 10,150 |
| 2024-01-24 | 10,000 | 10,190 | 9,861 | 10,110 | 450,700 | 10,110 |
| 2024-01-23 | 9,965 | 10,280 | 9,860 | 9,952 | 553,900 | 9,952 |
| 2024-01-22 | 10,190 | 10,455 | 9,955 | 10,010 | 860,600 | 10,010 |
| 2024-01-19 | 9,500 | 9,853 | 9,482 | 9,853 | 679,800 | 9,853 |
| 2024-01-18 | 9,084 | 9,186 | 9,048 | 9,127 | 257,900 | 9,127 |
| 2024-01-17 | 9,300 | 9,456 | 9,028 | 9,034 | 471,900 | 9,034 |
| 2024-01-16 | 9,298 | 9,298 | 9,160 | 9,229 | 269,500 | 9,229 |
| 2024-01-15 | 9,040 | 9,299 | 9,036 | 9,277 | 283,200 | 9,277 |
| 2024-01-12 | 9,045 | 9,153 | 8,977 | 9,027 | 407,000 | 9,027 |
| 2024-01-11 | 9,050 | 9,066 | 8,920 | 9,066 | 390,000 | 9,066 |
| 2024-01-10 | 8,890 | 9,190 | 8,835 | 9,048 | 799,300 | 9,048 |
| 2024-01-09 | 8,374 | 8,784 | 8,374 | 8,764 | 645,100 | 8,764 |
| 2024-01-05 | 8,219 | 8,281 | 8,128 | 8,159 | 395,600 | 8,159 |
| 2024-01-04 | 8,260 | 8,414 | 8,105 | 8,326 | 717,800 | 8,326 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
