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
2022-05-194,7854,8904,7804,885157,8004,885
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