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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 6,450 | 6,680 | 6,390 | 6,660 | 565,200 | 6,660 |
| 2023-06-08 | 6,310 | 6,420 | 6,260 | 6,350 | 341,700 | 6,350 |
| 2023-06-07 | 6,450 | 6,450 | 6,190 | 6,220 | 321,000 | 6,220 |
| 2023-06-06 | 6,230 | 6,410 | 6,200 | 6,400 | 232,600 | 6,400 |
| 2023-06-05 | 6,210 | 6,290 | 6,150 | 6,290 | 262,000 | 6,290 |
| 2023-06-02 | 6,230 | 6,270 | 6,160 | 6,240 | 210,800 | 6,240 |
| 2023-06-01 | 6,020 | 6,230 | 6,010 | 6,230 | 293,900 | 6,230 |
| 2023-05-31 | 6,110 | 6,110 | 6,020 | 6,060 | 379,800 | 6,060 |
| 2023-05-30 | 6,120 | 6,200 | 6,070 | 6,170 | 168,800 | 6,170 |
| 2023-05-29 | 6,350 | 6,350 | 6,110 | 6,120 | 385,900 | 6,120 |
| 2023-05-26 | 5,970 | 6,210 | 5,920 | 6,150 | 658,500 | 6,150 |
| 2023-05-25 | 5,660 | 5,960 | 5,650 | 5,940 | 643,200 | 5,940 |
| 2023-05-24 | 5,400 | 5,570 | 5,370 | 5,560 | 303,100 | 5,560 |
| 2023-05-23 | 5,500 | 5,510 | 5,400 | 5,410 | 220,700 | 5,410 |
| 2023-05-22 | 5,490 | 5,540 | 5,470 | 5,510 | 137,300 | 5,510 |
| 2023-05-19 | 5,680 | 5,770 | 5,510 | 5,530 | 360,800 | 5,530 |
| 2023-05-18 | 5,600 | 5,690 | 5,540 | 5,610 | 368,400 | 5,610 |
| 2023-05-17 | 5,500 | 5,590 | 5,480 | 5,530 | 359,900 | 5,530 |
| 2023-05-16 | 5,240 | 5,500 | 5,240 | 5,490 | 576,300 | 5,490 |
| 2023-05-15 | 5,200 | 5,320 | 5,190 | 5,250 | 517,700 | 5,250 |
| 2023-05-12 | 5,170 | 5,260 | 5,160 | 5,240 | 298,000 | 5,240 |
| 2023-05-11 | 5,140 | 5,210 | 5,140 | 5,190 | 144,400 | 5,190 |
| 2023-05-10 | 5,150 | 5,180 | 5,120 | 5,150 | 120,600 | 5,150 |
| 2023-05-09 | 5,170 | 5,200 | 5,130 | 5,160 | 171,300 | 5,160 |
| 2023-05-08 | 5,070 | 5,130 | 5,030 | 5,110 | 163,100 | 5,110 |
| 2023-05-02 | 5,070 | 5,080 | 5,040 | 5,070 | 96,800 | 5,070 |
| 2023-05-01 | 5,050 | 5,050 | 4,995 | 5,040 | 137,100 | 5,040 |
| 2023-04-28 | 5,010 | 5,010 | 4,945 | 5,000 | 190,300 | 5,000 |
| 2023-04-27 | 4,990 | 4,990 | 4,900 | 4,950 | 332,700 | 4,950 |
| 2023-04-26 | 5,130 | 5,130 | 5,010 | 5,030 | 148,800 | 5,030 |
| 2023-04-25 | 5,170 | 5,210 | 5,100 | 5,130 | 192,800 | 5,130 |
| 2023-04-24 | 5,220 | 5,230 | 5,130 | 5,170 | 179,800 | 5,170 |
| 2023-04-21 | 5,100 | 5,260 | 5,080 | 5,230 | 644,100 | 5,230 |
| 2023-04-20 | 5,010 | 5,040 | 4,965 | 5,010 | 206,000 | 5,010 |
| 2023-04-19 | 5,030 | 5,070 | 4,985 | 5,000 | 242,200 | 5,000 |
| 2023-04-18 | 5,030 | 5,080 | 4,985 | 5,010 | 210,000 | 5,010 |
| 2023-04-17 | 5,040 | 5,050 | 4,995 | 5,010 | 146,200 | 5,010 |
| 2023-04-14 | 5,040 | 5,040 | 4,980 | 5,000 | 108,400 | 5,000 |
| 2023-04-13 | 5,000 | 5,020 | 4,975 | 5,020 | 98,700 | 5,020 |
| 2023-04-12 | 4,985 | 5,030 | 4,970 | 5,020 | 125,700 | 5,020 |
| 2023-04-11 | 5,070 | 5,080 | 5,000 | 5,010 | 149,500 | 5,010 |
| 2023-04-10 | 5,040 | 5,070 | 4,985 | 5,010 | 120,000 | 5,010 |
| 2023-04-07 | 4,965 | 5,040 | 4,935 | 5,020 | 182,000 | 5,020 |
| 2023-04-06 | 4,935 | 4,965 | 4,885 | 4,935 | 211,400 | 4,935 |
| 2023-04-05 | 5,000 | 5,020 | 4,985 | 5,000 | 186,400 | 5,000 |
| 2023-04-04 | 5,060 | 5,100 | 5,040 | 5,040 | 138,800 | 5,040 |
| 2023-04-03 | 5,130 | 5,130 | 5,030 | 5,050 | 147,200 | 5,050 |
| 2023-03-31 | 5,130 | 5,170 | 5,060 | 5,120 | 204,700 | 5,120 |
| 2023-03-30 | 5,130 | 5,170 | 5,070 | 5,080 | 143,700 | 5,080 |
| 2023-03-29 | 5,110 | 5,160 | 5,080 | 5,150 | 191,400 | 5,150 |
| 2023-03-28 | 5,100 | 5,120 | 5,050 | 5,100 | 114,000 | 5,100 |
| 2023-03-27 | 5,150 | 5,150 | 5,050 | 5,130 | 200,800 | 5,130 |
| 2023-03-24 | 5,080 | 5,120 | 5,050 | 5,060 | 127,100 | 5,060 |
| 2023-03-23 | 5,000 | 5,080 | 4,985 | 5,070 | 96,100 | 5,070 |
| 2023-03-22 | 4,995 | 5,050 | 4,975 | 5,020 | 157,900 | 5,020 |
| 2023-03-20 | 5,050 | 5,050 | 4,935 | 4,950 | 172,400 | 4,950 |
| 2023-03-17 | 5,070 | 5,090 | 5,010 | 5,050 | 158,700 | 5,050 |
| 2023-03-16 | 4,950 | 5,040 | 4,945 | 5,000 | 193,200 | 5,000 |
| 2023-03-15 | 5,020 | 5,060 | 4,995 | 5,030 | 171,100 | 5,030 |
| 2023-03-14 | 4,970 | 4,975 | 4,915 | 4,945 | 196,600 | 4,945 |
| 2023-03-13 | 5,040 | 5,060 | 4,995 | 5,050 | 163,100 | 5,050 |
| 2023-03-10 | 5,090 | 5,170 | 5,090 | 5,120 | 185,200 | 5,120 |
| 2023-03-09 | 5,150 | 5,180 | 5,130 | 5,150 | 158,700 | 5,150 |
| 2023-03-08 | 5,100 | 5,140 | 5,060 | 5,130 | 196,700 | 5,130 |
| 2023-03-07 | 5,080 | 5,080 | 5,040 | 5,040 | 129,800 | 5,040 |
| 2023-03-06 | 5,050 | 5,070 | 5,030 | 5,070 | 138,900 | 5,070 |
| 2023-03-03 | 5,030 | 5,050 | 4,990 | 5,020 | 251,800 | 5,020 |
| 2023-03-02 | 5,100 | 5,120 | 5,000 | 5,020 | 189,800 | 5,020 |
| 2023-03-01 | 5,000 | 5,070 | 4,995 | 5,070 | 163,600 | 5,070 |
| 2023-02-28 | 5,050 | 5,050 | 4,975 | 4,975 | 247,000 | 4,975 |
| 2023-02-27 | 5,020 | 5,060 | 5,000 | 5,050 | 179,800 | 5,050 |
| 2023-02-24 | 4,920 | 5,070 | 4,915 | 5,040 | 345,400 | 5,040 |
| 2023-02-22 | 4,875 | 4,915 | 4,860 | 4,880 | 220,300 | 4,880 |
| 2023-02-21 | 4,925 | 5,040 | 4,870 | 4,945 | 647,300 | 4,945 |
| 2023-02-20 | 4,740 | 4,785 | 4,735 | 4,785 | 135,000 | 4,785 |
| 2023-02-17 | 4,695 | 4,745 | 4,695 | 4,735 | 205,100 | 4,735 |
| 2023-02-16 | 4,760 | 4,805 | 4,750 | 4,755 | 189,900 | 4,755 |
| 2023-02-15 | 4,695 | 4,750 | 4,675 | 4,730 | 233,300 | 4,730 |
| 2023-02-14 | 4,680 | 4,695 | 4,660 | 4,680 | 116,500 | 4,680 |
| 2023-02-13 | 4,640 | 4,660 | 4,605 | 4,640 | 140,400 | 4,640 |
| 2023-02-10 | 4,670 | 4,705 | 4,640 | 4,685 | 158,900 | 4,685 |
| 2023-02-09 | 4,580 | 4,680 | 4,565 | 4,660 | 198,500 | 4,660 |
| 2023-02-08 | 4,600 | 4,625 | 4,575 | 4,625 | 261,400 | 4,625 |
| 2023-02-07 | 4,570 | 4,675 | 4,560 | 4,615 | 573,200 | 4,615 |
| 2023-02-06 | 4,560 | 4,565 | 4,480 | 4,485 | 207,900 | 4,485 |
| 2023-02-03 | 4,515 | 4,555 | 4,510 | 4,530 | 189,500 | 4,530 |
| 2023-02-02 | 4,515 | 4,560 | 4,495 | 4,540 | 189,800 | 4,540 |
| 2023-02-01 | 4,470 | 4,500 | 4,470 | 4,470 | 126,000 | 4,470 |
| 2023-01-31 | 4,480 | 4,480 | 4,430 | 4,440 | 157,000 | 4,440 |
| 2023-01-30 | 4,475 | 4,490 | 4,455 | 4,480 | 148,700 | 4,480 |
| 2023-01-27 | 4,545 | 4,555 | 4,455 | 4,485 | 276,200 | 4,485 |
| 2023-01-26 | 4,605 | 4,605 | 4,520 | 4,525 | 185,500 | 4,525 |
| 2023-01-25 | 4,515 | 4,630 | 4,510 | 4,605 | 243,400 | 4,605 |
| 2023-01-24 | 4,530 | 4,565 | 4,515 | 4,545 | 239,500 | 4,545 |
| 2023-01-23 | 4,495 | 4,510 | 4,465 | 4,465 | 167,900 | 4,465 |
| 2023-01-20 | 4,400 | 4,440 | 4,390 | 4,435 | 117,900 | 4,435 |
| 2023-01-19 | 4,430 | 4,435 | 4,410 | 4,420 | 107,700 | 4,420 |
| 2023-01-18 | 4,405 | 4,510 | 4,375 | 4,440 | 222,300 | 4,440 |
| 2023-01-17 | 4,330 | 4,390 | 4,330 | 4,370 | 142,300 | 4,370 |
| 2023-01-16 | 4,370 | 4,400 | 4,330 | 4,350 | 166,000 | 4,350 |
| 2023-01-13 | 4,390 | 4,445 | 4,355 | 4,370 | 299,600 | 4,370 |
| 2023-01-12 | 4,450 | 4,465 | 4,390 | 4,395 | 111,300 | 4,395 |
| 2023-01-11 | 4,410 | 4,435 | 4,400 | 4,435 | 126,200 | 4,435 |
| 2023-01-10 | 4,410 | 4,430 | 4,360 | 4,370 | 166,000 | 4,370 |
| 2023-01-06 | 4,240 | 4,340 | 4,230 | 4,340 | 224,800 | 4,340 |
| 2023-01-05 | 4,240 | 4,315 | 4,240 | 4,295 | 239,900 | 4,295 |
| 2023-01-04 | 4,250 | 4,260 | 4,215 | 4,225 | 148,100 | 4,225 |
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
