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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 4,260 | 4,465 | 4,260 | 4,465 | 293,500 | 4,465 |
| 2022-09-30 | 4,385 | 4,385 | 4,245 | 4,260 | 270,900 | 4,260 |
| 2022-09-29 | 4,430 | 4,460 | 4,380 | 4,450 | 225,300 | 4,450 |
| 2022-09-28 | 4,440 | 4,500 | 4,425 | 4,475 | 345,600 | 4,475 |
| 2022-09-27 | 4,475 | 4,510 | 4,460 | 4,475 | 208,000 | 4,475 |
| 2022-09-26 | 4,570 | 4,580 | 4,455 | 4,455 | 413,600 | 4,455 |
| 2022-09-22 | 4,645 | 4,675 | 4,605 | 4,660 | 220,800 | 4,660 |
| 2022-09-21 | 4,650 | 4,700 | 4,635 | 4,645 | 214,800 | 4,645 |
| 2022-09-20 | 4,630 | 4,690 | 4,625 | 4,675 | 200,700 | 4,675 |
| 2022-09-16 | 4,660 | 4,680 | 4,585 | 4,585 | 251,400 | 4,585 |
| 2022-09-15 | 4,665 | 4,700 | 4,650 | 4,690 | 179,400 | 4,690 |
| 2022-09-14 | 4,600 | 4,720 | 4,595 | 4,700 | 240,000 | 4,700 |
| 2022-09-13 | 4,705 | 4,750 | 4,690 | 4,745 | 208,400 | 4,745 |
| 2022-09-12 | 4,715 | 4,735 | 4,680 | 4,695 | 128,600 | 4,695 |
| 2022-09-09 | 4,640 | 4,685 | 4,625 | 4,675 | 177,900 | 4,675 |
| 2022-09-08 | 4,600 | 4,635 | 4,575 | 4,635 | 224,000 | 4,635 |
| 2022-09-07 | 4,580 | 4,580 | 4,525 | 4,565 | 214,700 | 4,565 |
| 2022-09-06 | 4,590 | 4,625 | 4,575 | 4,600 | 173,000 | 4,600 |
| 2022-09-05 | 4,550 | 4,600 | 4,515 | 4,590 | 189,000 | 4,590 |
| 2022-09-02 | 4,585 | 4,600 | 4,515 | 4,555 | 281,700 | 4,555 |
| 2022-09-01 | 4,625 | 4,635 | 4,570 | 4,570 | 284,300 | 4,570 |
| 2022-08-31 | 4,650 | 4,695 | 4,640 | 4,680 | 218,300 | 4,680 |
| 2022-08-30 | 4,660 | 4,685 | 4,625 | 4,680 | 166,600 | 4,680 |
| 2022-08-29 | 4,600 | 4,650 | 4,595 | 4,650 | 272,600 | 4,650 |
| 2022-08-26 | 4,740 | 4,800 | 4,710 | 4,725 | 207,400 | 4,725 |
| 2022-08-25 | 4,660 | 4,680 | 4,635 | 4,675 | 119,300 | 4,675 |
| 2022-08-24 | 4,710 | 4,715 | 4,650 | 4,655 | 149,400 | 4,655 |
| 2022-08-23 | 4,665 | 4,690 | 4,655 | 4,690 | 174,200 | 4,690 |
| 2022-08-22 | 4,645 | 4,715 | 4,630 | 4,715 | 148,400 | 4,715 |
| 2022-08-19 | 4,750 | 4,750 | 4,685 | 4,715 | 213,700 | 4,715 |
| 2022-08-18 | 4,635 | 4,700 | 4,615 | 4,690 | 219,600 | 4,690 |
| 2022-08-17 | 4,660 | 4,680 | 4,650 | 4,670 | 210,100 | 4,670 |
| 2022-08-16 | 4,700 | 4,715 | 4,635 | 4,645 | 272,100 | 4,645 |
| 2022-08-15 | 4,745 | 4,745 | 4,705 | 4,730 | 146,000 | 4,730 |
| 2022-08-12 | 4,675 | 4,720 | 4,655 | 4,695 | 301,500 | 4,695 |
| 2022-08-10 | 4,620 | 4,635 | 4,580 | 4,585 | 263,700 | 4,585 |
| 2022-08-09 | 4,700 | 4,710 | 4,660 | 4,690 | 266,900 | 4,690 |
| 2022-08-08 | 4,750 | 4,765 | 4,720 | 4,760 | 202,600 | 4,760 |
| 2022-08-05 | 4,735 | 4,755 | 4,690 | 4,740 | 212,600 | 4,740 |
| 2022-08-04 | 4,630 | 4,745 | 4,630 | 4,700 | 369,600 | 4,700 |
| 2022-08-03 | 4,455 | 4,615 | 4,455 | 4,605 | 507,600 | 4,605 |
| 2022-08-02 | 4,650 | 4,665 | 4,590 | 4,650 | 331,200 | 4,650 |
| 2022-08-01 | 4,570 | 4,665 | 4,560 | 4,645 | 464,300 | 4,645 |
| 2022-07-29 | 4,580 | 4,610 | 4,555 | 4,595 | 212,500 | 4,595 |
| 2022-07-28 | 4,690 | 4,700 | 4,550 | 4,570 | 292,600 | 4,570 |
| 2022-07-27 | 4,530 | 4,645 | 4,530 | 4,635 | 165,700 | 4,635 |
| 2022-07-26 | 4,480 | 4,560 | 4,480 | 4,530 | 248,300 | 4,530 |
| 2022-07-25 | 4,640 | 4,650 | 4,600 | 4,620 | 151,900 | 4,620 |
| 2022-07-22 | 4,650 | 4,670 | 4,630 | 4,665 | 184,500 | 4,665 |
| 2022-07-21 | 4,645 | 4,670 | 4,620 | 4,640 | 229,800 | 4,640 |
| 2022-07-20 | 4,560 | 4,680 | 4,550 | 4,675 | 289,200 | 4,675 |
| 2022-07-19 | 4,440 | 4,495 | 4,410 | 4,490 | 199,200 | 4,490 |
| 2022-07-15 | 4,470 | 4,480 | 4,385 | 4,405 | 187,500 | 4,405 |
| 2022-07-14 | 4,350 | 4,450 | 4,340 | 4,435 | 200,800 | 4,435 |
| 2022-07-13 | 4,365 | 4,385 | 4,340 | 4,365 | 151,100 | 4,365 |
| 2022-07-12 | 4,395 | 4,410 | 4,335 | 4,370 | 256,500 | 4,370 |
| 2022-07-11 | 4,480 | 4,480 | 4,360 | 4,440 | 235,400 | 4,440 |
| 2022-07-08 | 4,410 | 4,460 | 4,380 | 4,385 | 253,500 | 4,385 |
| 2022-07-07 | 4,350 | 4,375 | 4,275 | 4,350 | 272,300 | 4,350 |
| 2022-07-06 | 4,300 | 4,345 | 4,285 | 4,300 | 289,200 | 4,300 |
| 2022-07-05 | 4,405 | 4,405 | 4,330 | 4,350 | 200,700 | 4,350 |
| 2022-07-04 | 4,360 | 4,380 | 4,310 | 4,370 | 173,700 | 4,370 |
| 2022-07-01 | 4,450 | 4,530 | 4,330 | 4,370 | 336,600 | 4,370 |
| 2022-06-30 | 4,555 | 4,560 | 4,420 | 4,460 | 272,800 | 4,460 |
| 2022-06-29 | 4,515 | 4,575 | 4,480 | 4,575 | 208,800 | 4,575 |
| 2022-06-28 | 4,570 | 4,665 | 4,555 | 4,635 | 201,200 | 4,635 |
| 2022-06-27 | 4,585 | 4,595 | 4,530 | 4,585 | 210,900 | 4,585 |
| 2022-06-24 | 4,405 | 4,525 | 4,395 | 4,525 | 167,600 | 4,525 |
| 2022-06-23 | 4,395 | 4,485 | 4,375 | 4,405 | 222,600 | 4,405 |
| 2022-06-22 | 4,585 | 4,590 | 4,435 | 4,435 | 245,300 | 4,435 |
| 2022-06-21 | 4,465 | 4,565 | 4,420 | 4,525 | 206,300 | 4,525 |
| 2022-06-20 | 4,600 | 4,620 | 4,340 | 4,395 | 277,000 | 4,395 |
| 2022-06-17 | 4,525 | 4,595 | 4,495 | 4,555 | 278,200 | 4,555 |
| 2022-06-16 | 4,770 | 4,805 | 4,665 | 4,665 | 172,300 | 4,665 |
| 2022-06-15 | 4,695 | 4,755 | 4,695 | 4,700 | 201,500 | 4,700 |
| 2022-06-14 | 4,650 | 4,730 | 4,615 | 4,675 | 273,300 | 4,675 |
| 2022-06-13 | 4,670 | 4,760 | 4,650 | 4,750 | 294,000 | 4,750 |
| 2022-06-10 | 4,760 | 4,770 | 4,725 | 4,730 | 382,900 | 4,730 |
| 2022-06-09 | 4,905 | 4,920 | 4,845 | 4,900 | 280,000 | 4,900 |
| 2022-06-08 | 5,000 | 5,000 | 4,940 | 4,940 | 227,100 | 4,940 |
| 2022-06-07 | 5,000 | 5,000 | 4,970 | 4,995 | 190,400 | 4,995 |
| 2022-06-06 | 4,925 | 4,995 | 4,890 | 4,985 | 148,000 | 4,985 |
| 2022-06-03 | 5,080 | 5,090 | 4,980 | 4,980 | 220,500 | 4,980 |
| 2022-06-02 | 5,060 | 5,060 | 4,985 | 5,050 | 125,500 | 5,050 |
| 2022-06-01 | 4,990 | 5,050 | 4,970 | 5,050 | 174,300 | 5,050 |
| 2022-05-31 | 4,935 | 5,020 | 4,920 | 4,990 | 213,800 | 4,990 |
| 2022-05-30 | 4,950 | 4,955 | 4,905 | 4,950 | 199,000 | 4,950 |
| 2022-05-27 | 4,880 | 4,925 | 4,850 | 4,885 | 220,600 | 4,885 |
| 2022-05-26 | 4,750 | 4,810 | 4,730 | 4,775 | 135,100 | 4,775 |
| 2022-05-25 | 4,810 | 4,840 | 4,770 | 4,770 | 135,100 | 4,770 |
| 2022-05-24 | 4,890 | 4,890 | 4,805 | 4,810 | 159,200 | 4,810 |
| 2022-05-23 | 4,930 | 4,930 | 4,865 | 4,895 | 181,900 | 4,895 |
| 2022-05-20 | 4,865 | 4,910 | 4,830 | 4,910 | 145,100 | 4,910 |
| 2022-05-19 | 4,785 | 4,890 | 4,780 | 4,885 | 157,800 | 4,885 |
| 2022-05-18 | 4,950 | 4,950 | 4,870 | 4,925 | 239,200 | 4,925 |
| 2022-05-17 | 4,790 | 4,910 | 4,760 | 4,895 | 303,600 | 4,895 |
| 2022-05-16 | 4,880 | 4,890 | 4,735 | 4,735 | 237,400 | 4,735 |
| 2022-05-13 | 4,685 | 4,820 | 4,685 | 4,810 | 342,700 | 4,810 |
| 2022-05-12 | 4,575 | 4,720 | 4,560 | 4,655 | 441,200 | 4,655 |
| 2022-05-11 | 4,525 | 4,670 | 4,450 | 4,575 | 766,800 | 4,575 |
| 2022-05-10 | 4,305 | 4,405 | 4,245 | 4,385 | 254,100 | 4,385 |
| 2022-05-09 | 4,335 | 4,410 | 4,335 | 4,365 | 136,300 | 4,365 |
| 2022-05-06 | 4,405 | 4,470 | 4,375 | 4,450 | 129,500 | 4,450 |
| 2022-05-02 | 4,535 | 4,540 | 4,415 | 4,440 | 182,100 | 4,440 |
| 2022-04-28 | 4,400 | 4,520 | 4,400 | 4,510 | 153,600 | 4,510 |
| 2022-04-27 | 4,310 | 4,390 | 4,280 | 4,390 | 218,800 | 4,390 |
| 2022-04-26 | 4,490 | 4,500 | 4,385 | 4,410 | 158,800 | 4,410 |
| 2022-04-25 | 4,450 | 4,455 | 4,360 | 4,435 | 232,000 | 4,435 |
| 2022-04-22 | 4,500 | 4,580 | 4,475 | 4,535 | 331,500 | 4,535 |
| 2022-04-21 | 4,440 | 4,560 | 4,440 | 4,545 | 220,900 | 4,545 |
| 2022-04-20 | 4,495 | 4,515 | 4,395 | 4,395 | 163,500 | 4,395 |
| 2022-04-19 | 4,345 | 4,435 | 4,340 | 4,425 | 176,100 | 4,425 |
| 2022-04-18 | 4,255 | 4,285 | 4,215 | 4,285 | 118,200 | 4,285 |
| 2022-04-15 | 4,285 | 4,315 | 4,260 | 4,265 | 182,400 | 4,265 |
| 2022-04-14 | 4,405 | 4,445 | 4,380 | 4,400 | 107,100 | 4,400 |
| 2022-04-13 | 4,275 | 4,410 | 4,275 | 4,385 | 227,800 | 4,385 |
| 2022-04-12 | 4,365 | 4,365 | 4,265 | 4,265 | 231,300 | 4,265 |
| 2022-04-11 | 4,350 | 4,405 | 4,335 | 4,390 | 157,600 | 4,390 |
| 2022-04-08 | 4,440 | 4,490 | 4,390 | 4,410 | 192,200 | 4,410 |
| 2022-04-07 | 4,480 | 4,480 | 4,375 | 4,410 | 258,400 | 4,410 |
| 2022-04-06 | 4,690 | 4,700 | 4,545 | 4,545 | 291,200 | 4,545 |
| 2022-04-05 | 4,795 | 4,820 | 4,730 | 4,760 | 138,600 | 4,760 |
| 2022-04-04 | 4,755 | 4,775 | 4,705 | 4,735 | 180,000 | 4,735 |
| 2022-04-01 | 4,830 | 4,845 | 4,770 | 4,815 | 185,800 | 4,815 |
| 2022-03-31 | 4,790 | 4,885 | 4,780 | 4,880 | 311,800 | 4,880 |
| 2022-03-30 | 4,835 | 4,865 | 4,770 | 4,830 | 225,500 | 4,830 |
| 2022-03-29 | 4,830 | 4,895 | 4,820 | 4,880 | 194,300 | 4,880 |
| 2022-03-28 | 4,845 | 4,850 | 4,750 | 4,805 | 227,400 | 4,805 |
| 2022-03-25 | 4,920 | 4,955 | 4,815 | 4,855 | 285,300 | 4,855 |
| 2022-03-24 | 4,785 | 4,865 | 4,765 | 4,865 | 266,100 | 4,865 |
| 2022-03-23 | 4,810 | 4,865 | 4,800 | 4,845 | 306,000 | 4,845 |
| 2022-03-22 | 4,830 | 4,860 | 4,755 | 4,765 | 263,900 | 4,765 |
| 2022-03-18 | 4,800 | 4,830 | 4,770 | 4,805 | 207,300 | 4,805 |
| 2022-03-17 | 4,740 | 4,840 | 4,710 | 4,830 | 295,900 | 4,830 |
| 2022-03-16 | 4,695 | 4,695 | 4,570 | 4,600 | 219,500 | 4,600 |
| 2022-03-15 | 4,560 | 4,645 | 4,535 | 4,600 | 154,600 | 4,600 |
| 2022-03-14 | 4,525 | 4,655 | 4,520 | 4,580 | 244,500 | 4,580 |
| 2022-03-11 | 4,505 | 4,540 | 4,465 | 4,500 | 315,600 | 4,500 |
| 2022-03-10 | 4,535 | 4,570 | 4,475 | 4,570 | 210,200 | 4,570 |
| 2022-03-09 | 4,310 | 4,395 | 4,210 | 4,325 | 186,200 | 4,325 |
| 2022-03-08 | 4,140 | 4,290 | 4,130 | 4,225 | 263,400 | 4,225 |
| 2022-03-07 | 4,335 | 4,335 | 4,210 | 4,250 | 258,000 | 4,250 |
| 2022-03-04 | 4,570 | 4,580 | 4,445 | 4,465 | 274,100 | 4,465 |
| 2022-03-03 | 4,725 | 4,730 | 4,600 | 4,615 | 153,200 | 4,615 |
| 2022-03-02 | 4,625 | 4,685 | 4,620 | 4,635 | 165,900 | 4,635 |
| 2022-03-01 | 4,755 | 4,795 | 4,730 | 4,735 | 175,800 | 4,735 |
| 2022-02-28 | 4,660 | 4,725 | 4,625 | 4,720 | 236,500 | 4,720 |
| 2022-02-25 | 4,525 | 4,660 | 4,495 | 4,660 | 218,700 | 4,660 |
| 2022-02-24 | 4,505 | 4,530 | 4,365 | 4,415 | 288,600 | 4,415 |
| 2022-02-22 | 4,625 | 4,665 | 4,550 | 4,565 | 209,400 | 4,565 |
| 2022-02-21 | 4,680 | 4,730 | 4,600 | 4,725 | 186,400 | 4,725 |
| 2022-02-18 | 4,750 | 4,835 | 4,735 | 4,800 | 163,700 | 4,800 |
| 2022-02-17 | 4,860 | 4,900 | 4,825 | 4,845 | 146,900 | 4,845 |
| 2022-02-16 | 4,850 | 4,875 | 4,810 | 4,865 | 233,900 | 4,865 |
| 2022-02-15 | 4,735 | 4,755 | 4,675 | 4,710 | 228,000 | 4,710 |
| 2022-02-14 | 4,720 | 4,775 | 4,700 | 4,720 | 257,100 | 4,720 |
| 2022-02-10 | 4,820 | 4,865 | 4,780 | 4,860 | 324,800 | 4,860 |
| 2022-02-09 | 4,670 | 4,735 | 4,645 | 4,720 | 240,500 | 4,720 |
| 2022-02-08 | 4,555 | 4,645 | 4,555 | 4,570 | 280,300 | 4,570 |
| 2022-02-07 | 4,720 | 4,720 | 4,495 | 4,540 | 600,800 | 4,540 |
| 2022-02-04 | 4,675 | 4,760 | 4,670 | 4,725 | 395,600 | 4,725 |
| 2022-02-03 | 5,000 | 5,010 | 4,745 | 4,745 | 878,800 | 4,745 |
| 2022-02-02 | 4,880 | 5,070 | 4,865 | 5,070 | 493,100 | 5,070 |
| 2022-02-01 | 4,920 | 4,945 | 4,805 | 4,855 | 388,400 | 4,855 |
| 2022-01-31 | 4,670 | 4,805 | 4,660 | 4,795 | 444,200 | 4,795 |
| 2022-01-28 | 4,705 | 4,740 | 4,580 | 4,670 | 413,300 | 4,670 |
| 2022-01-27 | 4,865 | 4,880 | 4,650 | 4,660 | 506,300 | 4,660 |
| 2022-01-26 | 4,755 | 4,860 | 4,755 | 4,800 | 317,800 | 4,800 |
| 2022-01-25 | 4,925 | 4,980 | 4,775 | 4,810 | 328,500 | 4,810 |
| 2022-01-24 | 4,785 | 4,965 | 4,760 | 4,950 | 287,300 | 4,950 |
| 2022-01-21 | 4,850 | 4,850 | 4,760 | 4,820 | 418,600 | 4,820 |
| 2022-01-20 | 4,865 | 4,955 | 4,780 | 4,910 | 462,400 | 4,910 |
| 2022-01-19 | 4,940 | 4,990 | 4,895 | 4,910 | 499,200 | 4,910 |
| 2022-01-18 | 5,120 | 5,170 | 5,010 | 5,040 | 328,000 | 5,040 |
| 2022-01-17 | 5,190 | 5,190 | 5,100 | 5,100 | 206,500 | 5,100 |
| 2022-01-14 | 5,030 | 5,130 | 4,990 | 5,120 | 276,800 | 5,120 |
| 2022-01-13 | 5,040 | 5,110 | 5,040 | 5,060 | 194,700 | 5,060 |
| 2022-01-12 | 5,010 | 5,110 | 4,965 | 5,110 | 222,500 | 5,110 |
| 2022-01-11 | 5,000 | 5,000 | 4,910 | 4,940 | 241,600 | 4,940 |
| 2022-01-07 | 5,100 | 5,130 | 4,985 | 5,000 | 217,700 | 5,000 |
| 2022-01-06 | 5,050 | 5,150 | 5,010 | 5,010 | 292,500 | 5,010 |
| 2022-01-05 | 5,160 | 5,190 | 5,110 | 5,150 | 200,700 | 5,150 |
| 2022-01-04 | 5,190 | 5,270 | 5,190 | 5,210 | 340,000 | 5,210 |
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