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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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