7729 (株)東京精密 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 7,400 | 7,500 | 7,014 | 7,178 | 561,600 | 7,178 |
| 2025-04-03 | 7,399 | 7,678 | 7,399 | 7,568 | 330,800 | 7,568 |
| 2025-04-02 | 7,892 | 8,042 | 7,835 | 7,999 | 330,000 | 7,999 |
| 2025-04-01 | 7,991 | 8,047 | 7,779 | 7,813 | 294,300 | 7,813 |
| 2025-03-31 | 8,138 | 8,147 | 7,961 | 7,961 | 375,800 | 7,961 |
| 2025-03-28 | 8,557 | 8,604 | 8,351 | 8,438 | 322,600 | 8,438 |
| 2025-03-27 | 8,563 | 8,614 | 8,472 | 8,614 | 353,400 | 8,614 |
| 2025-03-26 | 8,698 | 8,800 | 8,593 | 8,708 | 370,500 | 8,708 |
| 2025-03-25 | 9,090 | 9,136 | 8,519 | 8,548 | 429,900 | 8,548 |
| 2025-03-24 | 8,600 | 8,600 | 8,500 | 8,501 | 239,200 | 8,501 |
| 2025-03-21 | 8,450 | 8,637 | 8,420 | 8,579 | 324,500 | 8,579 |
| 2025-03-19 | 8,611 | 8,747 | 8,460 | 8,460 | 337,300 | 8,460 |
| 2025-03-18 | 8,608 | 8,696 | 8,541 | 8,696 | 315,900 | 8,696 |
| 2025-03-17 | 8,580 | 8,669 | 8,476 | 8,476 | 350,400 | 8,476 |
| 2025-03-14 | 8,158 | 8,318 | 8,133 | 8,309 | 372,600 | 8,309 |
| 2025-03-13 | 8,031 | 8,282 | 8,015 | 8,099 | 423,000 | 8,099 |
| 2025-03-12 | 7,702 | 7,919 | 7,702 | 7,881 | 313,900 | 7,881 |
| 2025-03-11 | 7,770 | 7,854 | 7,620 | 7,852 | 357,200 | 7,852 |
| 2025-03-10 | 7,993 | 8,097 | 7,940 | 7,940 | 367,900 | 7,940 |
| 2025-03-07 | 7,866 | 7,974 | 7,783 | 7,945 | 268,400 | 7,945 |
| 2025-03-06 | 8,003 | 8,104 | 7,850 | 8,082 | 452,500 | 8,082 |
| 2025-03-05 | 7,901 | 7,946 | 7,767 | 7,825 | 287,900 | 7,825 |
| 2025-03-04 | 7,790 | 7,942 | 7,575 | 7,896 | 536,600 | 7,896 |
| 2025-03-03 | 8,169 | 8,210 | 7,990 | 8,026 | 324,800 | 8,026 |
| 2025-02-28 | 8,205 | 8,435 | 8,027 | 8,098 | 379,700 | 8,098 |
| 2025-02-27 | 8,569 | 8,639 | 8,420 | 8,505 | 309,900 | 8,505 |
| 2025-02-26 | 8,662 | 8,709 | 8,493 | 8,560 | 465,700 | 8,560 |
| 2025-02-25 | 8,902 | 9,047 | 8,781 | 8,826 | 386,900 | 8,826 |
| 2025-02-21 | 9,034 | 9,125 | 8,958 | 9,109 | 243,100 | 9,109 |
| 2025-02-20 | 9,130 | 9,265 | 9,001 | 9,034 | 372,500 | 9,034 |
| 2025-02-19 | 8,969 | 9,155 | 8,917 | 9,095 | 372,600 | 9,095 |
| 2025-02-18 | 8,961 | 9,010 | 8,885 | 8,930 | 233,200 | 8,930 |
| 2025-02-17 | 8,905 | 8,984 | 8,851 | 8,882 | 281,700 | 8,882 |
| 2025-02-14 | 9,190 | 9,235 | 8,932 | 8,932 | 397,000 | 8,932 |
| 2025-02-13 | 9,255 | 9,416 | 9,149 | 9,149 | 576,700 | 9,149 |
| 2025-02-12 | 9,093 | 9,130 | 8,755 | 8,897 | 598,500 | 8,897 |
| 2025-02-10 | 8,950 | 9,186 | 8,888 | 8,957 | 640,100 | 8,957 |
| 2025-02-07 | 8,700 | 9,045 | 8,699 | 8,800 | 663,700 | 8,800 |
| 2025-02-06 | 8,636 | 8,946 | 8,610 | 8,724 | 1,165,400 | 8,724 |
| 2025-02-05 | 8,569 | 8,719 | 8,535 | 8,719 | 1,522,700 | 8,719 |
| 2025-02-04 | 7,209 | 7,310 | 7,161 | 7,219 | 426,000 | 7,219 |
| 2025-02-03 | 7,230 | 7,317 | 7,026 | 7,092 | 522,500 | 7,092 |
| 2025-01-31 | 7,444 | 7,459 | 7,362 | 7,449 | 200,400 | 7,449 |
| 2025-01-30 | 7,290 | 7,391 | 7,261 | 7,383 | 272,000 | 7,383 |
| 2025-01-29 | 7,368 | 7,414 | 7,181 | 7,304 | 329,000 | 7,304 |
| 2025-01-28 | 7,298 | 7,387 | 7,173 | 7,229 | 648,200 | 7,229 |
| 2025-01-27 | 7,746 | 7,750 | 7,516 | 7,537 | 440,400 | 7,537 |
| 2025-01-24 | 7,900 | 7,950 | 7,775 | 7,826 | 356,500 | 7,826 |
| 2025-01-23 | 8,060 | 8,105 | 7,852 | 7,981 | 437,600 | 7,981 |
| 2025-01-22 | 7,787 | 8,043 | 7,700 | 8,000 | 515,000 | 8,000 |
| 2025-01-21 | 7,700 | 7,729 | 7,550 | 7,617 | 259,800 | 7,617 |
| 2025-01-20 | 7,613 | 7,690 | 7,530 | 7,637 | 371,500 | 7,637 |
| 2025-01-17 | 7,275 | 7,475 | 7,275 | 7,435 | 527,900 | 7,435 |
| 2025-01-16 | 7,192 | 7,336 | 7,100 | 7,278 | 392,200 | 7,278 |
| 2025-01-15 | 7,110 | 7,183 | 7,016 | 7,057 | 313,000 | 7,057 |
| 2025-01-14 | 7,275 | 7,303 | 7,050 | 7,106 | 592,000 | 7,106 |
| 2025-01-10 | 7,450 | 7,525 | 7,381 | 7,436 | 338,800 | 7,436 |
| 2025-01-09 | 7,671 | 7,725 | 7,488 | 7,500 | 373,600 | 7,500 |
| 2025-01-08 | 7,523 | 7,736 | 7,496 | 7,698 | 374,700 | 7,698 |
| 2025-01-07 | 7,498 | 7,728 | 7,451 | 7,630 | 602,100 | 7,630 |
| 2025-01-06 | 7,329 | 7,455 | 7,300 | 7,353 | 265,500 | 7,353 |
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