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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
