7729 (株)東京精密 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-096,4506,6806,3906,660565,2006,660
2023-06-086,3106,4206,2606,350341,7006,350
2023-06-076,4506,4506,1906,220321,0006,220
2023-06-066,2306,4106,2006,400232,6006,400
2023-06-056,2106,2906,1506,290262,0006,290
2023-06-026,2306,2706,1606,240210,8006,240
2023-06-016,0206,2306,0106,230293,9006,230
2023-05-316,1106,1106,0206,060379,8006,060
2023-05-306,1206,2006,0706,170168,8006,170
2023-05-296,3506,3506,1106,120385,9006,120
2023-05-265,9706,2105,9206,150658,5006,150
2023-05-255,6605,9605,6505,940643,2005,940
2023-05-245,4005,5705,3705,560303,1005,560
2023-05-235,5005,5105,4005,410220,7005,410
2023-05-225,4905,5405,4705,510137,3005,510
2023-05-195,6805,7705,5105,530360,8005,530
2023-05-185,6005,6905,5405,610368,4005,610
2023-05-175,5005,5905,4805,530359,9005,530
2023-05-165,2405,5005,2405,490576,3005,490
2023-05-155,2005,3205,1905,250517,7005,250
2023-05-125,1705,2605,1605,240298,0005,240
2023-05-115,1405,2105,1405,190144,4005,190
2023-05-105,1505,1805,1205,150120,6005,150
2023-05-095,1705,2005,1305,160171,3005,160
2023-05-085,0705,1305,0305,110163,1005,110
2023-05-025,0705,0805,0405,07096,8005,070
2023-05-015,0505,0504,9955,040137,1005,040
2023-04-285,0105,0104,9455,000190,3005,000
2023-04-274,9904,9904,9004,950332,7004,950
2023-04-265,1305,1305,0105,030148,8005,030
2023-04-255,1705,2105,1005,130192,8005,130
2023-04-245,2205,2305,1305,170179,8005,170
2023-04-215,1005,2605,0805,230644,1005,230
2023-04-205,0105,0404,9655,010206,0005,010
2023-04-195,0305,0704,9855,000242,2005,000
2023-04-185,0305,0804,9855,010210,0005,010
2023-04-175,0405,0504,9955,010146,2005,010
2023-04-145,0405,0404,9805,000108,4005,000
2023-04-135,0005,0204,9755,02098,7005,020
2023-04-124,9855,0304,9705,020125,7005,020
2023-04-115,0705,0805,0005,010149,5005,010
2023-04-105,0405,0704,9855,010120,0005,010
2023-04-074,9655,0404,9355,020182,0005,020
2023-04-064,9354,9654,8854,935211,4004,935
2023-04-055,0005,0204,9855,000186,4005,000
2023-04-045,0605,1005,0405,040138,8005,040
2023-04-035,1305,1305,0305,050147,2005,050
2023-03-315,1305,1705,0605,120204,7005,120
2023-03-305,1305,1705,0705,080143,7005,080
2023-03-295,1105,1605,0805,150191,4005,150
2023-03-285,1005,1205,0505,100114,0005,100
2023-03-275,1505,1505,0505,130200,8005,130
2023-03-245,0805,1205,0505,060127,1005,060
2023-03-235,0005,0804,9855,07096,1005,070
2023-03-224,9955,0504,9755,020157,9005,020
2023-03-205,0505,0504,9354,950172,4004,950
2023-03-175,0705,0905,0105,050158,7005,050
2023-03-164,9505,0404,9455,000193,2005,000
2023-03-155,0205,0604,9955,030171,1005,030
2023-03-144,9704,9754,9154,945196,6004,945
2023-03-135,0405,0604,9955,050163,1005,050
2023-03-105,0905,1705,0905,120185,2005,120
2023-03-095,1505,1805,1305,150158,7005,150
2023-03-085,1005,1405,0605,130196,7005,130
2023-03-075,0805,0805,0405,040129,8005,040
2023-03-065,0505,0705,0305,070138,9005,070
2023-03-035,0305,0504,9905,020251,8005,020
2023-03-025,1005,1205,0005,020189,8005,020
2023-03-015,0005,0704,9955,070163,6005,070
2023-02-285,0505,0504,9754,975247,0004,975
2023-02-275,0205,0605,0005,050179,8005,050
2023-02-244,9205,0704,9155,040345,4005,040
2023-02-224,8754,9154,8604,880220,3004,880
2023-02-214,9255,0404,8704,945647,3004,945
2023-02-204,7404,7854,7354,785135,0004,785
2023-02-174,6954,7454,6954,735205,1004,735
2023-02-164,7604,8054,7504,755189,9004,755
2023-02-154,6954,7504,6754,730233,3004,730
2023-02-144,6804,6954,6604,680116,5004,680
2023-02-134,6404,6604,6054,640140,4004,640
2023-02-104,6704,7054,6404,685158,9004,685
2023-02-094,5804,6804,5654,660198,5004,660
2023-02-084,6004,6254,5754,625261,4004,625
2023-02-074,5704,6754,5604,615573,2004,615
2023-02-064,5604,5654,4804,485207,9004,485
2023-02-034,5154,5554,5104,530189,5004,530
2023-02-024,5154,5604,4954,540189,8004,540
2023-02-014,4704,5004,4704,470126,0004,470
2023-01-314,4804,4804,4304,440157,0004,440
2023-01-304,4754,4904,4554,480148,7004,480
2023-01-274,5454,5554,4554,485276,2004,485
2023-01-264,6054,6054,5204,525185,5004,525
2023-01-254,5154,6304,5104,605243,4004,605
2023-01-244,5304,5654,5154,545239,5004,545
2023-01-234,4954,5104,4654,465167,9004,465
2023-01-204,4004,4404,3904,435117,9004,435
2023-01-194,4304,4354,4104,420107,7004,420
2023-01-184,4054,5104,3754,440222,3004,440
2023-01-174,3304,3904,3304,370142,3004,370
2023-01-164,3704,4004,3304,350166,0004,350
2023-01-134,3904,4454,3554,370299,6004,370
2023-01-124,4504,4654,3904,395111,3004,395
2023-01-114,4104,4354,4004,435126,2004,435
2023-01-104,4104,4304,3604,370166,0004,370
2023-01-064,2404,3404,2304,340224,8004,340
2023-01-054,2404,3154,2404,295239,9004,295
2023-01-044,2504,2604,2154,225148,1004,225

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