7729 (株)東京精密 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-034,2604,4654,2604,465293,5004,465
2022-09-304,3854,3854,2454,260270,9004,260
2022-09-294,4304,4604,3804,450225,3004,450
2022-09-284,4404,5004,4254,475345,6004,475
2022-09-274,4754,5104,4604,475208,0004,475
2022-09-264,5704,5804,4554,455413,6004,455
2022-09-224,6454,6754,6054,660220,8004,660
2022-09-214,6504,7004,6354,645214,8004,645
2022-09-204,6304,6904,6254,675200,7004,675
2022-09-164,6604,6804,5854,585251,4004,585
2022-09-154,6654,7004,6504,690179,4004,690
2022-09-144,6004,7204,5954,700240,0004,700
2022-09-134,7054,7504,6904,745208,4004,745
2022-09-124,7154,7354,6804,695128,6004,695
2022-09-094,6404,6854,6254,675177,9004,675
2022-09-084,6004,6354,5754,635224,0004,635
2022-09-074,5804,5804,5254,565214,7004,565
2022-09-064,5904,6254,5754,600173,0004,600
2022-09-054,5504,6004,5154,590189,0004,590
2022-09-024,5854,6004,5154,555281,7004,555
2022-09-014,6254,6354,5704,570284,3004,570
2022-08-314,6504,6954,6404,680218,3004,680
2022-08-304,6604,6854,6254,680166,6004,680
2022-08-294,6004,6504,5954,650272,6004,650
2022-08-264,7404,8004,7104,725207,4004,725
2022-08-254,6604,6804,6354,675119,3004,675
2022-08-244,7104,7154,6504,655149,4004,655
2022-08-234,6654,6904,6554,690174,2004,690
2022-08-224,6454,7154,6304,715148,4004,715
2022-08-194,7504,7504,6854,715213,7004,715
2022-08-184,6354,7004,6154,690219,6004,690
2022-08-174,6604,6804,6504,670210,1004,670
2022-08-164,7004,7154,6354,645272,1004,645
2022-08-154,7454,7454,7054,730146,0004,730
2022-08-124,6754,7204,6554,695301,5004,695
2022-08-104,6204,6354,5804,585263,7004,585
2022-08-094,7004,7104,6604,690266,9004,690
2022-08-084,7504,7654,7204,760202,6004,760
2022-08-054,7354,7554,6904,740212,6004,740
2022-08-044,6304,7454,6304,700369,6004,700
2022-08-034,4554,6154,4554,605507,6004,605
2022-08-024,6504,6654,5904,650331,2004,650
2022-08-014,5704,6654,5604,645464,3004,645
2022-07-294,5804,6104,5554,595212,5004,595
2022-07-284,6904,7004,5504,570292,6004,570
2022-07-274,5304,6454,5304,635165,7004,635
2022-07-264,4804,5604,4804,530248,3004,530
2022-07-254,6404,6504,6004,620151,9004,620
2022-07-224,6504,6704,6304,665184,5004,665
2022-07-214,6454,6704,6204,640229,8004,640
2022-07-204,5604,6804,5504,675289,2004,675
2022-07-194,4404,4954,4104,490199,2004,490
2022-07-154,4704,4804,3854,405187,5004,405
2022-07-144,3504,4504,3404,435200,8004,435
2022-07-134,3654,3854,3404,365151,1004,365
2022-07-124,3954,4104,3354,370256,5004,370
2022-07-114,4804,4804,3604,440235,4004,440
2022-07-084,4104,4604,3804,385253,5004,385
2022-07-074,3504,3754,2754,350272,3004,350
2022-07-064,3004,3454,2854,300289,2004,300
2022-07-054,4054,4054,3304,350200,7004,350
2022-07-044,3604,3804,3104,370173,7004,370
2022-07-014,4504,5304,3304,370336,6004,370
2022-06-304,5554,5604,4204,460272,8004,460
2022-06-294,5154,5754,4804,575208,8004,575
2022-06-284,5704,6654,5554,635201,2004,635
2022-06-274,5854,5954,5304,585210,9004,585
2022-06-244,4054,5254,3954,525167,6004,525
2022-06-234,3954,4854,3754,405222,6004,405
2022-06-224,5854,5904,4354,435245,3004,435
2022-06-214,4654,5654,4204,525206,3004,525
2022-06-204,6004,6204,3404,395277,0004,395
2022-06-174,5254,5954,4954,555278,2004,555
2022-06-164,7704,8054,6654,665172,3004,665
2022-06-154,6954,7554,6954,700201,5004,700
2022-06-144,6504,7304,6154,675273,3004,675
2022-06-134,6704,7604,6504,750294,0004,750
2022-06-104,7604,7704,7254,730382,9004,730
2022-06-094,9054,9204,8454,900280,0004,900
2022-06-085,0005,0004,9404,940227,1004,940
2022-06-075,0005,0004,9704,995190,4004,995
2022-06-064,9254,9954,8904,985148,0004,985
2022-06-035,0805,0904,9804,980220,5004,980
2022-06-025,0605,0604,9855,050125,5005,050
2022-06-014,9905,0504,9705,050174,3005,050
2022-05-314,9355,0204,9204,990213,8004,990
2022-05-304,9504,9554,9054,950199,0004,950
2022-05-274,8804,9254,8504,885220,6004,885
2022-05-264,7504,8104,7304,775135,1004,775
2022-05-254,8104,8404,7704,770135,1004,770
2022-05-244,8904,8904,8054,810159,2004,810
2022-05-234,9304,9304,8654,895181,9004,895
2022-05-204,8654,9104,8304,910145,1004,910
2022-05-194,7854,8904,7804,885157,8004,885
2022-05-184,9504,9504,8704,925239,2004,925
2022-05-174,7904,9104,7604,895303,6004,895
2022-05-164,8804,8904,7354,735237,4004,735
2022-05-134,6854,8204,6854,810342,7004,810
2022-05-124,5754,7204,5604,655441,2004,655
2022-05-114,5254,6704,4504,575766,8004,575
2022-05-104,3054,4054,2454,385254,1004,385
2022-05-094,3354,4104,3354,365136,3004,365
2022-05-064,4054,4704,3754,450129,5004,450
2022-05-024,5354,5404,4154,440182,1004,440
2022-04-284,4004,5204,4004,510153,6004,510
2022-04-274,3104,3904,2804,390218,8004,390
2022-04-264,4904,5004,3854,410158,8004,410
2022-04-254,4504,4554,3604,435232,0004,435
2022-04-224,5004,5804,4754,535331,5004,535
2022-04-214,4404,5604,4404,545220,9004,545
2022-04-204,4954,5154,3954,395163,5004,395
2022-04-194,3454,4354,3404,425176,1004,425
2022-04-184,2554,2854,2154,285118,2004,285
2022-04-154,2854,3154,2604,265182,4004,265
2022-04-144,4054,4454,3804,400107,1004,400
2022-04-134,2754,4104,2754,385227,8004,385
2022-04-124,3654,3654,2654,265231,3004,265
2022-04-114,3504,4054,3354,390157,6004,390
2022-04-084,4404,4904,3904,410192,2004,410
2022-04-074,4804,4804,3754,410258,4004,410
2022-04-064,6904,7004,5454,545291,2004,545
2022-04-054,7954,8204,7304,760138,6004,760
2022-04-044,7554,7754,7054,735180,0004,735
2022-04-014,8304,8454,7704,815185,8004,815
2022-03-314,7904,8854,7804,880311,8004,880
2022-03-304,8354,8654,7704,830225,5004,830
2022-03-294,8304,8954,8204,880194,3004,880
2022-03-284,8454,8504,7504,805227,4004,805
2022-03-254,9204,9554,8154,855285,3004,855
2022-03-244,7854,8654,7654,865266,1004,865
2022-03-234,8104,8654,8004,845306,0004,845
2022-03-224,8304,8604,7554,765263,9004,765
2022-03-184,8004,8304,7704,805207,3004,805
2022-03-174,7404,8404,7104,830295,9004,830
2022-03-164,6954,6954,5704,600219,5004,600
2022-03-154,5604,6454,5354,600154,6004,600
2022-03-144,5254,6554,5204,580244,5004,580
2022-03-114,5054,5404,4654,500315,6004,500
2022-03-104,5354,5704,4754,570210,2004,570
2022-03-094,3104,3954,2104,325186,2004,325
2022-03-084,1404,2904,1304,225263,4004,225
2022-03-074,3354,3354,2104,250258,0004,250
2022-03-044,5704,5804,4454,465274,1004,465
2022-03-034,7254,7304,6004,615153,2004,615
2022-03-024,6254,6854,6204,635165,9004,635
2022-03-014,7554,7954,7304,735175,8004,735
2022-02-284,6604,7254,6254,720236,5004,720
2022-02-254,5254,6604,4954,660218,7004,660
2022-02-244,5054,5304,3654,415288,6004,415
2022-02-224,6254,6654,5504,565209,4004,565
2022-02-214,6804,7304,6004,725186,4004,725
2022-02-184,7504,8354,7354,800163,7004,800
2022-02-174,8604,9004,8254,845146,9004,845
2022-02-164,8504,8754,8104,865233,9004,865
2022-02-154,7354,7554,6754,710228,0004,710
2022-02-144,7204,7754,7004,720257,1004,720
2022-02-104,8204,8654,7804,860324,8004,860
2022-02-094,6704,7354,6454,720240,5004,720
2022-02-084,5554,6454,5554,570280,3004,570
2022-02-074,7204,7204,4954,540600,8004,540
2022-02-044,6754,7604,6704,725395,6004,725
2022-02-035,0005,0104,7454,745878,8004,745
2022-02-024,8805,0704,8655,070493,1005,070
2022-02-014,9204,9454,8054,855388,4004,855
2022-01-314,6704,8054,6604,795444,2004,795
2022-01-284,7054,7404,5804,670413,3004,670
2022-01-274,8654,8804,6504,660506,3004,660
2022-01-264,7554,8604,7554,800317,8004,800
2022-01-254,9254,9804,7754,810328,5004,810
2022-01-244,7854,9654,7604,950287,3004,950
2022-01-214,8504,8504,7604,820418,6004,820
2022-01-204,8654,9554,7804,910462,4004,910
2022-01-194,9404,9904,8954,910499,2004,910
2022-01-185,1205,1705,0105,040328,0005,040
2022-01-175,1905,1905,1005,100206,5005,100
2022-01-145,0305,1304,9905,120276,8005,120
2022-01-135,0405,1105,0405,060194,7005,060
2022-01-125,0105,1104,9655,110222,5005,110
2022-01-115,0005,0004,9104,940241,6004,940
2022-01-075,1005,1304,9855,000217,7005,000
2022-01-065,0505,1505,0105,010292,5005,010
2022-01-055,1605,1905,1105,150200,7005,150
2022-01-045,1905,2705,1905,210340,0005,210

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