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 |
|---|---|---|---|---|---|---|
| 2024-09-10 | 6,873 | 7,040 | 6,734 | 6,906 | 523,800 | 6,906 |
| 2024-09-09 | 6,580 | 6,879 | 6,468 | 6,807 | 999,100 | 6,807 |
| 2024-09-06 | 7,180 | 7,184 | 6,856 | 6,980 | 639,800 | 6,980 |
| 2024-09-05 | 7,301 | 7,417 | 7,007 | 7,117 | 775,400 | 7,117 |
| 2024-09-04 | 7,660 | 7,660 | 7,297 | 7,363 | 697,900 | 7,363 |
| 2024-09-03 | 8,161 | 8,229 | 8,024 | 8,185 | 288,700 | 8,185 |
| 2024-09-02 | 8,410 | 8,414 | 8,150 | 8,154 | 239,900 | 8,154 |
| 2024-08-30 | 8,314 | 8,390 | 8,160 | 8,230 | 437,800 | 8,230 |
| 2024-08-29 | 7,920 | 8,326 | 7,886 | 8,283 | 492,100 | 8,283 |
| 2024-08-28 | 8,045 | 8,220 | 8,005 | 8,220 | 309,300 | 8,220 |
| 2024-08-27 | 8,033 | 8,090 | 7,913 | 8,045 | 432,300 | 8,045 |
| 2024-08-26 | 8,240 | 8,280 | 8,109 | 8,144 | 335,600 | 8,144 |
| 2024-08-23 | 8,109 | 8,378 | 8,062 | 8,364 | 394,900 | 8,364 |
| 2024-08-22 | 8,305 | 8,389 | 8,153 | 8,258 | 683,800 | 8,258 |
| 2024-08-21 | 8,430 | 8,586 | 8,308 | 8,325 | 736,400 | 8,325 |
| 2024-08-20 | 8,850 | 8,850 | 8,522 | 8,583 | 504,200 | 8,583 |
| 2024-08-19 | 8,720 | 8,892 | 8,554 | 8,554 | 653,500 | 8,554 |
| 2024-08-16 | 8,500 | 8,747 | 8,402 | 8,716 | 888,400 | 8,716 |
| 2024-08-15 | 7,785 | 8,330 | 7,782 | 8,175 | 916,700 | 8,175 |
| 2024-08-14 | 7,836 | 7,905 | 7,584 | 7,785 | 743,200 | 7,785 |
| 2024-08-13 | 7,271 | 7,536 | 7,205 | 7,536 | 774,200 | 7,536 |
| 2024-08-09 | 7,257 | 7,420 | 6,933 | 7,060 | 1,164,500 | 7,060 |
| 2024-08-08 | 6,972 | 7,083 | 6,560 | 6,912 | 1,073,900 | 6,912 |
| 2024-08-07 | 6,550 | 7,420 | 6,430 | 7,246 | 1,453,300 | 7,246 |
| 2024-08-06 | 7,003 | 7,490 | 6,134 | 6,810 | 3,243,000 | 6,810 |
| 2024-08-05 | 7,153 | 7,153 | 7,153 | 7,153 | 92,700 | 7,153 |
| 2024-08-02 | 9,319 | 9,340 | 8,653 | 8,653 | 951,500 | 8,653 |
| 2024-08-01 | 10,550 | 10,830 | 10,190 | 10,260 | 769,400 | 10,260 |
| 2024-07-31 | 9,580 | 10,600 | 9,564 | 10,445 | 754,600 | 10,445 |
| 2024-07-30 | 9,895 | 9,997 | 9,781 | 9,941 | 534,000 | 9,941 |
| 2024-07-29 | 10,020 | 10,260 | 9,964 | 10,090 | 501,000 | 10,090 |
| 2024-07-26 | 9,980 | 10,280 | 9,802 | 10,035 | 720,200 | 10,035 |
| 2024-07-25 | 10,695 | 10,700 | 10,310 | 10,345 | 520,300 | 10,345 |
| 2024-07-24 | 11,405 | 11,630 | 11,180 | 11,295 | 311,600 | 11,295 |
| 2024-07-23 | 11,830 | 11,830 | 11,390 | 11,530 | 382,600 | 11,530 |
| 2024-07-22 | 11,485 | 11,510 | 11,230 | 11,280 | 434,400 | 11,280 |
| 2024-07-19 | 11,395 | 11,925 | 11,380 | 11,680 | 565,800 | 11,680 |
| 2024-07-18 | 11,250 | 11,690 | 11,230 | 11,380 | 725,900 | 11,380 |
| 2024-07-17 | 13,170 | 13,195 | 12,100 | 12,150 | 567,600 | 12,150 |
| 2024-07-16 | 12,825 | 13,115 | 12,610 | 13,090 | 256,900 | 13,090 |
| 2024-07-12 | 12,950 | 13,200 | 12,735 | 12,820 | 436,200 | 12,820 |
| 2024-07-11 | 13,750 | 13,800 | 13,455 | 13,490 | 270,000 | 13,490 |
| 2024-07-10 | 13,420 | 13,580 | 13,290 | 13,515 | 400,800 | 13,515 |
| 2024-07-09 | 13,000 | 13,395 | 12,920 | 13,390 | 524,100 | 13,390 |
| 2024-07-08 | 12,845 | 12,990 | 12,705 | 12,740 | 441,000 | 12,740 |
| 2024-07-05 | 12,670 | 12,740 | 12,505 | 12,535 | 222,900 | 12,535 |
| 2024-07-04 | 12,600 | 12,845 | 12,540 | 12,600 | 296,100 | 12,600 |
| 2024-07-03 | 12,300 | 12,780 | 12,220 | 12,595 | 510,700 | 12,595 |
| 2024-07-02 | 12,030 | 12,215 | 12,015 | 12,195 | 217,400 | 12,195 |
| 2024-07-01 | 12,375 | 12,385 | 11,990 | 12,075 | 325,400 | 12,075 |
| 2024-06-28 | 12,340 | 12,465 | 12,215 | 12,295 | 280,400 | 12,295 |
| 2024-06-27 | 12,745 | 12,745 | 12,270 | 12,300 | 384,700 | 12,300 |
| 2024-06-26 | 12,685 | 12,840 | 12,595 | 12,820 | 442,800 | 12,820 |
| 2024-06-25 | 12,320 | 12,440 | 12,110 | 12,425 | 384,300 | 12,425 |
| 2024-06-24 | 12,550 | 12,775 | 12,420 | 12,700 | 321,300 | 12,700 |
| 2024-06-21 | 12,280 | 12,750 | 12,155 | 12,710 | 434,500 | 12,710 |
| 2024-06-20 | 12,385 | 12,770 | 12,385 | 12,730 | 373,300 | 12,730 |
| 2024-06-19 | 12,600 | 12,860 | 12,345 | 12,525 | 535,600 | 12,525 |
| 2024-06-18 | 11,990 | 12,515 | 11,950 | 12,390 | 607,800 | 12,390 |
| 2024-06-17 | 11,890 | 11,950 | 11,600 | 11,825 | 250,900 | 11,825 |
| 2024-06-14 | 11,840 | 12,075 | 11,755 | 11,985 | 426,000 | 11,985 |
| 2024-06-13 | 11,900 | 11,950 | 11,655 | 11,875 | 289,000 | 11,875 |
| 2024-06-12 | 11,630 | 11,760 | 11,485 | 11,760 | 278,700 | 11,760 |
| 2024-06-11 | 11,625 | 11,895 | 11,530 | 11,610 | 457,700 | 11,610 |
| 2024-06-10 | 10,825 | 11,325 | 10,780 | 11,325 | 301,200 | 11,325 |
| 2024-06-07 | 10,900 | 10,990 | 10,755 | 10,775 | 214,500 | 10,775 |
| 2024-06-06 | 10,890 | 10,910 | 10,710 | 10,800 | 364,300 | 10,800 |
| 2024-06-05 | 10,685 | 10,760 | 10,295 | 10,355 | 333,900 | 10,355 |
| 2024-06-04 | 11,050 | 11,140 | 10,785 | 10,840 | 258,900 | 10,840 |
| 2024-06-03 | 11,270 | 11,295 | 10,935 | 11,145 | 289,200 | 11,145 |
| 2024-05-31 | 11,080 | 11,180 | 10,835 | 11,175 | 332,600 | 11,175 |
| 2024-05-30 | 11,010 | 11,160 | 10,860 | 11,095 | 263,300 | 11,095 |
| 2024-05-29 | 11,325 | 11,530 | 11,195 | 11,220 | 312,700 | 11,220 |
| 2024-05-28 | 11,160 | 11,335 | 11,065 | 11,325 | 268,600 | 11,325 |
| 2024-05-27 | 11,250 | 11,440 | 11,160 | 11,225 | 249,000 | 11,225 |
| 2024-05-24 | 11,400 | 11,540 | 11,100 | 11,100 | 411,100 | 11,100 |
| 2024-05-23 | 11,320 | 11,555 | 11,200 | 11,555 | 664,800 | 11,555 |
| 2024-05-22 | 10,875 | 10,975 | 10,690 | 10,780 | 262,600 | 10,780 |
| 2024-05-21 | 10,700 | 11,220 | 10,690 | 11,015 | 449,800 | 11,015 |
| 2024-05-20 | 10,780 | 10,860 | 10,600 | 10,665 | 236,600 | 10,665 |
| 2024-05-17 | 11,080 | 11,100 | 10,740 | 10,815 | 300,600 | 10,815 |
| 2024-05-16 | 11,250 | 11,440 | 11,050 | 11,085 | 364,100 | 11,085 |
| 2024-05-15 | 11,450 | 11,450 | 10,730 | 10,730 | 432,000 | 10,730 |
| 2024-05-14 | 11,480 | 11,490 | 10,520 | 10,995 | 707,700 | 10,995 |
| 2024-05-13 | 11,730 | 11,730 | 10,985 | 11,400 | 717,900 | 11,400 |
| 2024-05-10 | 10,470 | 10,820 | 10,420 | 10,660 | 556,500 | 10,660 |
| 2024-05-09 | 10,610 | 10,895 | 10,610 | 10,770 | 191,800 | 10,770 |
| 2024-05-08 | 10,900 | 10,955 | 10,755 | 10,855 | 199,400 | 10,855 |
| 2024-05-07 | 10,585 | 10,920 | 10,465 | 10,920 | 585,900 | 10,920 |
| 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
