7729 (株)東京精密 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283,4603,4603,4303,43012,0003,118.18
1984-12-273,4603,5003,4603,46011,0003,145.45
1984-12-263,5603,5603,4403,46016,0003,145.45
1984-12-253,5803,6103,5703,60037,0003,272.73
1984-12-243,6203,6703,6203,63022,0003,300
1984-12-223,6203,6203,6203,6208,0003,290.91
1984-12-213,7003,7003,7003,70019,0003,363.64
1984-12-203,8003,8003,7503,75036,0003,409.09
1984-12-193,8403,8703,7803,85034,0003,500
1984-12-183,8003,8903,7103,77066,0003,427.27
1984-12-173,6203,8403,6203,78042,0003,436.36
1984-12-153,6203,6203,5103,60076,0003,272.73
1984-12-143,5103,6203,5103,62081,0003,290.91
1984-12-133,6203,6503,5603,56061,0003,236.36
1984-12-123,4503,6203,4403,60044,0003,272.73
1984-12-113,4503,5003,3903,40063,0003,090.91
1984-12-103,6003,6003,4903,49054,0003,172.73
1984-12-073,8703,8703,6503,650112,0003,318.18
1984-12-063,9003,9003,8703,87027,0003,518.18
1984-12-053,9403,9403,9003,91024,0003,554.55
1984-12-043,8903,9003,8903,90020,0003,545.45
1984-12-033,6603,8003,6603,80029,0003,454.55
1984-12-013,7503,7503,7003,70019,0003,363.64
1984-11-303,8003,8403,7503,75016,0003,409.09
1984-11-293,8003,8603,7503,84067,0003,490.91
1984-11-283,7603,8003,7303,78035,0003,436.36
1984-11-273,8003,8003,7003,70026,0003,363.64
1984-11-263,8903,8903,8303,83027,0003,481.82
1984-11-243,9003,9003,9003,90010,0003,545.45
1984-11-223,8603,8903,8503,85028,0003,500
1984-11-213,8503,9303,8503,85049,0003,500
1984-11-203,8003,8103,7003,80017,0003,454.55
1984-11-193,8503,8503,8003,85020,0003,500
1984-11-173,8603,8603,8503,86011,0003,509.09
1984-11-163,9003,9003,8603,86032,0003,509.09
1984-11-153,9803,9803,8703,87042,0003,518.18
1984-11-143,9503,9603,9003,90034,0003,545.45
1984-11-133,8704,0003,8204,00062,0003,636.36
1984-11-123,8903,9003,8703,87018,0003,518.18
1984-11-093,7803,9803,7603,93081,0003,572.73
1984-11-083,6103,6303,6103,63041,0003,300
1984-11-073,8203,8203,6103,680163,0003,345.45
1984-11-064,0104,0103,8003,80041,0003,454.55
1984-11-054,0204,0904,0004,06071,0003,690.91
1984-11-024,1504,2004,0404,04057,0003,672.73
1984-11-014,2604,2604,0104,12084,0003,745.45
1984-10-314,3504,3504,2104,21032,0003,827.27
1984-10-304,4004,4004,3004,300119,0003,909.09
1984-10-294,3104,4704,3004,40066,0004,000
1984-10-274,3004,3004,2604,26027,0003,872.73
1984-10-264,3704,4804,3504,45061,0004,045.45
1984-10-254,5504,5504,3204,320170,0003,927.27
1984-10-244,5504,5904,4904,59092,0004,172.73
1984-10-234,6104,6104,4404,48084,0004,072.73
1984-10-224,6504,7504,5904,600108,0004,181.82
1984-10-204,6504,7504,6504,700107,0004,272.73
1984-10-194,9305,0404,7504,850194,0004,409.09
1984-10-185,0505,1404,9304,980191,0004,527.27
1984-10-174,9805,3004,9705,250399,0004,772.73
1984-10-164,8005,1504,8005,090780,0004,627.27
1984-10-154,7004,7404,6704,730138,0004,300
1984-10-124,6004,7304,5904,720230,0004,290.91
1984-10-114,6504,6704,5704,590138,0004,172.73
1984-10-094,7004,7004,6004,600218,0004,181.82
1984-10-084,7404,8004,6404,800103,0004,363.64
1984-10-064,7004,7504,6504,750216,0004,318.18
1984-10-054,7004,8404,5904,730527,0004,300
1984-10-044,3004,7104,3004,700490,0004,272.73
1984-10-034,2104,3004,2004,300180,0003,909.09
1984-10-024,2804,3204,2304,290201,0003,900
1984-10-014,2004,4004,1804,320413,0003,927.27
1984-09-294,0504,1004,0004,08093,0003,709.09
1984-09-284,1004,1103,9904,09089,0003,718.18
1984-09-274,1704,1704,0004,090129,0003,718.18
1984-09-264,0004,2203,9804,220313,0003,836.36
1984-09-253,9203,9403,8903,910114,0003,385.28
1984-09-223,8803,9003,8703,870111,0003,350.65
1984-09-213,9003,9103,8703,870141,0003,350.65
1984-09-203,9003,9003,8403,850111,0003,333.33
1984-09-193,8503,9803,8403,900162,0003,376.62
1984-09-183,8403,8603,8203,85096,0003,333.33
1984-09-173,8403,9003,8403,870146,0003,350.65
1984-09-143,8903,9403,8303,840138,0003,324.68
1984-09-133,7503,8803,7503,840110,0003,324.68
1984-09-123,6203,7503,6203,74083,0003,238.10
1984-09-113,6903,6903,6203,65055,0003,160.17
1984-09-103,7003,7003,6203,62030,0003,134.20
1984-09-073,6903,7203,6003,70044,0003,203.46
1984-09-063,5903,6503,5803,60041,0003,116.88
1984-09-053,5903,6103,5903,60061,0003,116.88
1984-09-043,6203,6403,5503,59041,0003,108.23
1984-09-033,7003,7203,6703,67031,0003,177.49
1984-09-013,7203,8003,6603,70070,0003,203.46
1984-08-313,8703,8703,7003,75092,0003,246.75
1984-08-303,8503,9003,8003,830405,0003,316.02
1984-08-293,7203,8003,7003,800352,0003,290.04
1984-08-283,6003,7003,5703,670204,0003,177.49
1984-08-273,5403,6203,5403,55093,0003,073.59
1984-08-253,4503,5403,4503,54079,0003,064.94
1984-08-243,4003,4403,4003,40062,0002,943.72
1984-08-233,4603,4703,3503,35048,0002,900.43
1984-08-223,4903,5003,4703,47084,0003,004.33
1984-08-213,4003,4403,3803,44071,0002,978.35
1984-08-203,3803,4203,3403,40039,0002,943.72
1984-08-183,4403,4603,4003,40074,0002,943.72
1984-08-173,4603,5003,4003,440120,0002,978.35
1984-08-163,4303,5003,3203,470107,0003,004.33
1984-08-153,3903,4503,3403,450132,0002,987.01
1984-08-143,2903,3803,2403,370134,0002,917.75
1984-08-133,3003,3303,2303,29083,0002,848.48
1984-08-103,2503,3003,2003,290232,0002,848.48
1984-08-093,0503,1503,0503,15078,0002,727.27
1984-08-083,1003,1303,0503,05080,0002,640.69
1984-08-073,1303,1703,0803,150137,0002,727.27
1984-08-063,0303,1403,0303,12083,0002,701.30
1984-08-043,0103,1103,0003,050113,0002,640.69
1984-08-033,0003,0002,8702,890102,0002,502.16
1984-08-022,7102,8002,7002,80024,0002,424.24
1984-08-012,6502,7002,6502,67033,0002,311.69
1984-07-312,6602,6702,6102,61034,0002,259.74
1984-07-302,7002,7002,6702,67023,0002,311.69
1984-07-282,7002,7002,6802,69020,0002,329
1984-07-272,8102,8102,7002,73044,0002,363.64
1984-07-252,6802,7002,6502,70015,0002,337.66
1984-07-242,7102,7102,6902,69031,0002,329
1984-07-232,7502,7502,7002,70010,0002,337.66
1984-07-212,7602,7602,7602,7609,0002,389.61
1984-07-202,7902,7902,7902,79024,0002,415.58
1984-07-192,7902,8102,7902,80016,0002,424.24
1984-07-182,8002,8402,7902,79030,0002,415.58
1984-07-172,7902,8502,7902,85024,0002,467.53
1984-07-162,7502,7602,7502,76029,0002,389.61
1984-07-132,7502,7602,7502,75021,0002,380.95
1984-07-122,8902,8902,8002,80023,0002,424.24
1984-07-112,9002,9002,8002,90028,0002,510.82
1984-07-102,8502,9502,8502,90027,0002,510.82
1984-07-092,8602,9002,8502,85016,0002,467.53
1984-07-072,8002,9502,8002,95014,0002,554.11
1984-07-062,7202,7402,7202,74013,0002,372.29
1984-07-052,8002,8502,7702,78040,0002,406.93
1984-07-042,7002,8002,7002,80034,0002,424.24
1984-07-032,7802,7802,7802,78011,0002,406.93
1984-06-302,9002,9202,8902,90020,0002,510.82
1984-06-282,9703,0202,9003,00094,0002,597.40
1984-06-273,0203,0203,0203,02077,0002,614.72
1984-06-262,6302,7002,6302,7007,0002,337.66
1984-06-252,6402,6502,6002,60013,0002,251.08
1984-06-232,5602,6602,5602,63028,0002,277.06
1984-06-222,5802,6502,5802,60024,0002,251.08
1984-06-202,7302,7402,7202,73040,0002,363.64
1984-06-192,7302,7302,7302,73015,0002,363.64
1984-06-182,5802,6202,5802,61016,0002,259.74
1984-06-162,6002,6002,5902,59028,0002,242.42
1984-06-152,6102,6102,6002,60040,0002,251.08
1984-06-142,6402,7002,6402,65024,0002,294.37
1984-06-132,7502,7502,6302,64044,0002,285.71
1984-06-122,8502,8502,7802,8209,0002,441.56
1984-06-112,8402,9002,8402,90027,0002,510.82
1984-06-082,7702,8002,7502,75032,0002,380.95
1984-06-072,7902,8302,7802,78016,0002,406.93
1984-06-062,8102,8102,7602,77015,0002,398.27
1984-06-052,8802,8802,8102,81025,0002,432.90
1984-06-042,7302,8402,7302,84013,0002,458.87
1984-06-022,7902,7902,7002,73053,0002,363.64
1984-06-012,6702,7802,6602,68046,0002,320.35
1984-05-312,8102,8102,6502,67067,0002,311.69
1984-05-302,9002,9002,8302,86034,0002,476.19
1984-05-292,8302,9002,8202,90058,0002,510.82
1984-05-282,8102,8402,7802,80040,0002,424.24
1984-05-262,8202,8202,8002,82044,0002,441.56
1984-05-252,8702,8902,8002,800121,0002,424.24
1984-05-242,8503,0102,8502,950248,0002,554.11
1984-05-232,6202,8402,6202,830118,0002,450.22
1984-05-222,6202,6602,5902,66096,0002,303.03
1984-05-212,7302,7602,6402,66058,0002,303.03
1984-05-192,7302,7702,7002,77058,0002,398.27
1984-05-182,6802,7602,6002,670156,0002,311.69
1984-05-172,8902,9302,8802,88050,0002,493.51
1984-05-162,9403,0002,9102,930142,0002,536.80
1984-05-152,5102,8602,5102,860129,0002,476.19
1984-05-142,5502,5502,5502,55070,0002,207.79
1984-05-103,1903,2003,1603,20076,0002,770.56
1984-05-093,3403,3603,3203,32038,0002,874.46
1984-05-083,3203,3803,3203,32054,0002,874.46
1984-05-073,5203,5203,4003,40055,0002,943.72
1984-05-043,6303,6303,5003,50039,0003,030.30
1984-05-023,6003,6303,6003,62094,0003,134.20
1984-05-013,5703,6303,5603,63024,0003,142.86
1984-04-283,5703,5703,4803,55035,0003,073.59
1984-04-273,3203,4803,3203,48048,0003,012.99
1984-04-263,3403,3503,2903,290147,0002,848.48
1984-04-253,4303,4403,3503,390116,0002,935.06
1984-04-243,5503,5803,3903,39053,0002,935.06
1984-04-233,6003,6003,5503,55024,0003,073.59
1984-04-213,6003,6003,5503,55037,0003,073.59
1984-04-203,4103,6003,4003,600144,0003,116.88
1984-04-193,5003,5003,4003,46092,0002,995.67
1984-04-183,7503,7503,5003,50080,0003,030.30
1984-04-173,9003,9003,7503,75055,0003,246.75
1984-04-163,8503,8503,7603,85016,0003,333.33
1984-04-133,9403,9503,8203,82064,0003,307.36
1984-04-123,8104,0003,8103,90050,0003,376.62
1984-04-113,8003,8403,7503,79059,0003,281.39
1984-04-103,6803,7803,6703,78016,0003,272.73
1984-04-093,6103,6603,6103,66050,0003,168.83
1984-04-073,7303,7303,6603,66030,0003,168.83
1984-04-063,7503,7803,7003,73089,0003,229.44
1984-04-054,0004,0003,8003,82071,0003,307.36
1984-04-043,8504,0003,8104,00082,0003,463.20
1984-04-033,9503,9703,8903,90069,0003,376.62
1984-04-023,8703,9903,8703,950132,0003,419.91
1984-03-314,0004,0003,8503,85041,0003,333.33
1984-03-304,1704,1704,1004,10071,0003,549.78
1984-03-294,2204,2304,1504,220146,0003,653.68
1984-03-284,2004,2304,1604,210159,0003,645.02
1984-03-274,3104,3204,2004,20098,0003,636.36
1984-03-264,3104,3504,2504,290130,0003,714.29
1984-03-244,2804,3604,2604,30080,0003,722.94
1984-03-234,4004,4004,2804,310142,0003,731.60
1984-03-224,3004,3504,2604,350171,0003,766.23
1984-03-214,3504,4004,2504,250145,0003,679.65
1984-03-194,4204,4304,2804,430230,0003,835.50
1984-03-174,4404,4404,3004,440327,0003,844.16
1984-03-164,0104,2904,0004,290460,0003,714.29
1984-03-154,0004,0403,9003,960275,0003,428.57
1984-03-144,0804,1203,9604,040410,0003,497.84
1984-03-133,8504,0103,8204,010210,0003,471.86
1984-03-123,8003,8403,7603,77078,0003,264.07
1984-03-093,8503,8703,8003,81095,0003,298.70
1984-03-083,8503,8903,8103,850153,0003,333.33
1984-03-073,8703,8903,8103,890136,0003,367.97
1984-03-064,0004,0003,8603,900250,0003,376.62
1984-03-053,8004,0803,7904,020423,0003,480.52
1984-03-033,7503,8003,7403,800102,0003,290.04
1984-03-023,6403,7203,6403,680187,0003,186.15
1984-03-013,7003,7103,5203,600132,0003,116.88
1984-02-293,7003,7903,6803,720137,0003,220.78
1984-02-283,8203,8403,7503,790141,0003,281.39
1984-02-273,8503,8503,7703,770295,0003,264.07
1984-02-253,8003,8003,7103,750138,0003,246.75
1984-02-243,7903,7903,7003,700141,0003,203.46
1984-02-233,8003,8303,6803,770254,0003,264.07
1984-02-223,7003,8503,6903,760537,0003,255.41
1984-02-213,7003,7503,6503,730542,0003,229.44
1984-02-203,5003,6003,4703,600329,0003,116.88
1984-02-183,4903,5303,4503,450257,0002,987.01
1984-02-173,3403,3803,3003,360169,0002,909.09
1984-02-163,1703,3503,1703,200227,0002,770.56
1984-02-153,1403,1703,1103,150173,0002,727.27
1984-02-143,1503,1503,1003,10063,0002,683.98
1984-02-133,1503,1503,1003,13091,0002,709.96
1984-02-103,1103,1403,0503,100359,0002,683.98
1984-02-093,4003,4703,2603,260237,0002,822.51
1984-02-083,3803,5603,3503,500495,0003,030.30
1984-02-073,3003,3503,2103,220215,0002,787.88
1984-02-063,4103,5003,3103,420171,0002,961.04
1984-02-043,4003,4203,4003,410294,0002,952.38
1984-02-033,3003,7003,2703,700902,0003,203.46
1984-02-023,3003,3803,1503,200342,0002,770.56
1984-02-013,0303,1703,0103,100288,0002,683.98
1984-01-313,0003,0002,9603,000229,0002,597.40
1984-01-303,0503,0602,9903,000172,0002,597.40
1984-01-283,1003,1003,0103,100499,0002,683.98
1984-01-272,8803,0402,8303,000599,0002,597.40
1984-01-262,6002,7002,6002,640183,0002,285.71
1984-01-252,5902,6202,5902,62066,0002,268.40
1984-01-242,5802,6202,5002,50075,0002,164.50
1984-01-232,6202,6202,5802,61026,0002,259.74
1984-01-212,6202,6302,5502,62037,0002,268.40
1984-01-202,6202,6402,6202,62073,0002,268.40
1984-01-192,6302,6302,6102,62040,0002,268.40
1984-01-182,7002,7002,6302,63058,0002,277.06
1984-01-172,6602,7302,6502,700117,0002,337.66
1984-01-132,5602,6202,5502,62041,0002,268.40
1984-01-122,5802,6402,5002,50073,0002,164.50
1984-01-112,5402,5902,5302,540148,0002,199.13
1984-01-102,6002,6502,5702,58083,0002,233.77
1984-01-092,7102,7102,6802,680108,0002,320.35
1984-01-072,7602,8002,7002,750172,0002,380.95
1984-01-062,7802,8402,7402,800467,0002,424.24
1984-01-052,6102,7502,6102,660279,0002,303.03
1984-01-042,6702,7002,6502,650114,0002,294.37

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