7729 (株)東京精密 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,2101,2701,2101,2705,0001,270
1987-12-261,2601,2601,2001,20020,0001,200
1987-12-251,3001,3001,3001,30015,0001,300
1987-12-241,3401,3701,2901,31086,0001,310
1987-12-231,2501,3301,2501,33050,0001,330
1987-12-221,3101,3101,2901,30019,0001,300
1987-12-211,2901,3401,2701,30019,0001,300
1987-12-181,2401,2901,2101,28016,0001,280
1987-12-171,2501,2501,2501,25011,0001,250
1987-12-151,2901,3001,2601,26020,0001,260
1987-12-141,2701,2701,2701,2701,0001,270
1987-12-111,2801,3001,2701,3007,0001,300
1987-12-101,2801,3401,2801,34013,0001,340
1987-12-091,3701,3701,3301,3603,0001,360
1987-12-081,2801,3701,2701,37021,0001,370
1987-12-071,2701,2701,2701,2701,0001,270
1987-12-051,2501,2901,2501,2706,0001,270
1987-12-041,2601,2601,2501,25010,0001,250
1987-12-031,2701,3401,2701,34012,0001,340
1987-12-021,3001,3001,2601,2707,0001,270
1987-12-011,2601,2901,2101,29018,0001,290
1987-11-301,2601,2601,2601,2602,0001,260
1987-11-281,2601,2601,2501,2504,0001,250
1987-11-271,2901,3301,2901,2909,0001,290
1987-11-251,3601,3601,3501,3505,0001,350
1987-11-241,2801,3401,2801,34014,0001,340
1987-11-191,3801,3801,3701,3806,0001,380
1987-11-181,3101,3801,3101,38012,0001,380
1987-11-171,3101,3201,3001,30014,0001,300
1987-11-161,3101,3801,3101,33013,0001,330
1987-11-121,2001,2301,1901,19054,0001,190
1987-11-111,2201,2201,1601,20030,0001,200
1987-11-101,2801,2901,2401,25029,0001,250
1987-11-091,3101,3101,3101,3105,0001,310
1987-11-071,3501,3601,3001,35014,0001,350
1987-11-061,3601,3601,3601,3604,0001,360
1987-11-051,3501,3501,3001,30015,0001,300
1987-11-041,3901,3901,3501,39014,0001,390
1987-11-021,4101,4101,3701,3705,0001,370
1987-10-311,4201,4201,4201,42018,0001,420
1987-10-301,3301,3701,3101,33021,0001,330
1987-10-291,3501,3501,3301,33024,0001,330
1987-10-281,3901,4401,3801,42033,0001,420
1987-10-271,2901,4001,2901,40032,0001,400
1987-10-241,4201,4501,4001,45023,0001,450
1987-10-231,5101,5201,4801,48038,0001,480
1987-10-221,5901,5901,5001,50097,0001,500
1987-10-211,5001,5501,5001,50067,0001,500
1987-10-191,5801,6601,5801,66047,0001,660
1987-10-161,6601,7001,6601,70016,0001,700
1987-10-151,7001,7501,6801,75041,0001,750
1987-10-141,7301,7501,7201,75025,0001,750
1987-10-131,7201,7401,7201,72016,0001,720
1987-10-121,7501,7501,7201,73012,0001,730
1987-10-091,7801,8101,7501,78031,0001,780
1987-10-081,7601,8401,7601,81055,0001,810
1987-10-071,7501,8001,7501,800101,0001,800
1987-10-061,8201,8401,7701,84028,0001,840
1987-10-051,8701,8801,8201,85079,0001,850
1987-10-031,7801,8501,7601,85076,0001,850
1987-10-021,7801,7801,7101,76058,0001,760
1987-10-011,7801,7801,7201,78088,0001,780
1987-09-301,6301,7501,6301,75070,0001,750
1987-09-291,6501,6601,6301,63045,0001,630
1987-09-281,6501,6501,6301,65019,0001,650
1987-09-261,6801,6801,6501,65038,0001,650
1987-09-251,6801,7001,6601,70038,0001,700
1987-09-241,6301,6501,6101,65035,0001,650
1987-09-221,6401,6501,6101,61027,0001,610
1987-09-211,6401,6401,6401,64012,0001,640
1987-09-181,7201,7201,6801,68020,0001,680
1987-09-171,6901,7401,6801,70071,0001,700
1987-09-161,6901,6901,6401,69066,0001,690
1987-09-141,6201,6901,6201,66079,0001,660
1987-09-111,6401,6401,6001,61040,0001,610
1987-09-101,6001,6501,5901,65091,0001,650
1987-09-091,6001,6201,5701,600141,0001,600
1987-09-081,6001,6201,5701,59079,0001,590
1987-09-071,6101,6401,5701,57067,0001,570
1987-09-051,6401,6401,6001,61073,0001,610
1987-09-041,6201,6901,6101,660106,0001,660
1987-09-031,6101,6401,6001,64069,0001,640
1987-09-021,6501,6501,6201,62048,0001,620
1987-09-011,6501,7001,6501,67037,0001,670
1987-08-311,6201,6701,6201,67022,0001,670
1987-08-291,6401,6601,6001,61037,0001,610
1987-08-281,6901,6901,6501,66080,0001,660
1987-08-271,7601,7601,7001,70081,0001,700
1987-08-261,7201,7701,7201,73081,0001,730
1987-08-251,7101,7401,6901,69050,0001,690
1987-08-241,6601,7401,6501,74049,0001,740
1987-08-221,7201,7201,6701,69037,0001,690
1987-08-211,7901,7901,7201,720126,0001,720
1987-08-201,7001,7301,6701,730116,0001,730
1987-08-191,6401,7701,6401,760274,0001,760
1987-08-181,9701,9701,8601,880179,0001,880
1987-08-171,9302,0301,9201,990556,0001,990
1987-08-141,9202,0301,8801,9901,027,0001,990
1987-08-131,5901,8001,5901,800635,0001,800
1987-08-121,5801,5801,5301,53067,0001,530
1987-08-111,5801,5801,5301,53027,0001,530
1987-08-101,5601,6001,5601,58096,0001,580
1987-08-071,5901,6001,5501,560181,0001,560
1987-08-061,5301,5801,5101,580163,0001,580
1987-08-051,4501,5001,4501,490146,0001,490
1987-08-041,4401,4801,4101,45051,0001,450
1987-08-031,4801,4901,4401,46039,0001,460
1987-08-011,4901,4901,4801,48039,0001,480
1987-07-311,4601,5001,4501,480153,0001,480
1987-07-301,3501,4301,3301,43099,0001,430
1987-07-291,3101,3101,3101,3108,0001,310
1987-07-281,3001,3501,3001,35023,0001,350
1987-07-271,3501,3501,3501,3504,0001,350
1987-07-241,3501,3501,3201,3207,0001,320
1987-07-231,3201,3601,3001,3607,0001,360
1987-07-221,3901,3901,3301,33017,0001,330
1987-07-211,3501,3501,3301,34018,0001,340
1987-07-201,3801,3801,3501,35010,0001,350
1987-07-171,3301,4001,3301,40020,0001,400
1987-07-161,3101,3501,3001,3505,0001,350
1987-07-151,3001,3301,3001,30032,0001,300
1987-07-131,4001,4001,3901,3908,0001,390
1987-07-101,3001,3801,3001,35018,0001,350
1987-07-091,2601,2801,2601,2807,0001,280
1987-07-081,3301,3301,2601,30038,0001,300
1987-07-071,3501,3701,3301,33019,0001,330
1987-07-061,3601,3601,3501,3507,0001,350
1987-07-041,3701,3801,3501,35010,0001,350
1987-07-031,3601,3701,3601,3607,0001,360
1987-07-021,3601,3801,3501,35028,0001,350
1987-07-011,4001,4001,3701,37027,0001,370
1987-06-301,3801,4201,3701,39021,0001,390
1987-06-291,4201,4201,4001,42018,0001,420
1987-06-271,4401,4401,4201,44024,0001,440
1987-06-261,4301,4501,4201,44022,0001,440
1987-06-251,4301,4401,4001,42027,0001,420
1987-06-241,4401,5001,4101,41074,0001,410
1987-06-231,4001,4301,3701,42042,0001,420
1987-06-221,4101,4101,3601,40028,0001,400
1987-06-191,3901,4501,3801,39046,0001,390
1987-06-181,3701,3801,3701,38025,0001,380
1987-06-171,4601,4601,4001,45044,0001,450
1987-06-161,5001,5101,4801,50057,0001,500
1987-06-151,5601,5601,4601,480140,0001,480
1987-06-121,3701,4601,3701,46079,0001,460
1987-06-111,3401,3501,3201,35033,0001,350
1987-06-101,3301,3501,3301,34014,0001,340
1987-06-091,3701,3801,3501,35034,0001,350
1987-06-061,3901,3901,3801,3807,0001,380
1987-06-051,3901,4001,3701,39051,0001,390
1987-06-041,4001,4001,3901,40035,0001,400
1987-06-031,3601,3901,3201,39022,0001,390
1987-06-021,3901,4001,3601,36046,0001,360
1987-06-011,3901,3901,3601,37022,0001,370
1987-05-301,3601,3801,3501,36023,0001,360
1987-05-291,3401,3701,3201,34032,0001,340
1987-05-281,3701,3801,3501,35047,0001,350
1987-05-271,4001,4101,3401,340112,0001,340
1987-05-261,3701,4201,3501,40031,0001,400
1987-05-251,4001,4001,3501,35056,0001,350
1987-05-221,3501,3501,2301,23052,0001,230
1987-05-211,3601,3801,3601,37021,0001,370
1987-05-201,3101,4001,3001,40043,0001,400
1987-05-191,3601,3601,3101,32057,0001,320
1987-05-181,3601,3801,3101,36063,0001,360
1987-05-151,6001,6201,3801,390145,0001,390
1987-05-141,5901,6701,4801,570378,0001,570
1987-05-131,5901,5901,5601,580292,0001,580
1987-05-121,2601,3901,2401,390370,0001,390
1987-05-111,1101,2001,1001,20083,0001,200
1987-05-081,0701,0801,0601,07068,0001,070
1987-05-071,0701,1001,0701,07012,0001,070
1987-05-061,0601,0701,0601,07057,0001,070
1987-05-021,0401,0701,0401,07028,0001,070
1987-05-011,0401,0501,0301,05026,0001,050
1987-04-301,0601,0601,0501,05022,0001,050
1987-04-281,0101,0701,0101,07010,0001,070
1987-04-271,0201,02099999926,000999
1987-04-241,0301,03098098027,000980
1987-04-231,0901,0901,0601,06011,0001,060
1987-04-221,0701,1001,0701,08045,0001,080
1987-04-211,0901,1301,0701,07032,0001,070
1987-04-201,0201,0501,0201,03034,0001,030
1987-04-171,0001,0009901,00026,0001,000
1987-04-161,0001,02097198141,000981
1987-04-151,0001,0101,0001,00026,0001,000
1987-04-1399899895095038,000950
1987-04-101,0301,0301,0001,00010,0001,000
1987-04-091,0301,0501,0001,03017,0001,030
1987-04-071,1001,1101,0701,11033,0001,110
1987-04-061,1001,1001,1001,1005,0001,100
1987-04-041,1001,1501,1001,15023,0001,150
1987-04-031,0901,1101,0801,10043,0001,100
1987-04-011,0401,0401,0101,01047,0001,010
1987-03-31950963950963115,000963
1987-03-301,0101,01095095063,000950
1987-03-281,1601,1701,0801,08040,0001,080
1987-03-271,1501,2001,1501,18011,0001,180
1987-03-261,1701,2001,1001,160123,0001,160
1987-03-251,2001,2001,1801,18038,0001,180
1987-03-241,2401,2501,2001,20042,0001,200
1987-03-231,2801,2801,2101,21025,0001,210
1987-03-201,3201,3201,2801,28028,0001,280
1987-03-191,3301,3401,3001,32019,0001,320
1987-03-181,3501,3601,3301,33023,0001,330
1987-03-171,3401,3901,3401,34048,0001,340
1987-03-161,3501,3601,3201,36043,0001,360
1987-03-131,3301,3301,3101,32027,0001,320
1987-03-121,2801,3001,2801,30057,0001,300
1987-03-111,2901,3201,2801,28097,0001,280
1987-03-101,3001,3001,2701,280115,0001,280
1987-03-091,2901,3001,2601,30011,0001,300
1987-03-071,2601,3001,2501,30059,0001,300
1987-03-061,2801,2801,2601,26021,0001,260
1987-03-051,2601,2801,2601,28020,0001,280
1987-03-041,3001,3001,2801,280108,0001,280
1987-03-031,3101,3601,3101,34074,0001,340
1987-03-021,2901,3201,2701,32088,0001,320
1987-02-281,2801,3001,2701,28027,0001,280
1987-02-271,2801,3001,2701,28039,0001,280
1987-02-261,2601,3001,2601,28049,0001,280
1987-02-251,2501,2501,2501,25018,0001,250
1987-02-241,2501,2501,2301,23045,0001,230
1987-02-231,2201,2501,2201,23094,0001,230
1987-02-201,2501,2501,2101,21043,0001,210
1987-02-191,2301,2501,2301,25033,0001,250
1987-02-181,2201,2201,2001,2009,0001,200
1987-02-171,2701,2701,2501,25018,0001,250
1987-02-161,2801,2901,2701,2708,0001,270
1987-02-131,2801,2801,2501,2503,0001,250
1987-02-121,2601,2801,2501,25035,0001,250
1987-02-101,2801,3001,2801,28035,0001,280
1987-02-091,2701,2701,2701,2709,0001,270
1987-02-071,1801,2001,1801,20013,0001,200
1987-02-061,1501,1601,1501,16036,0001,160
1987-02-051,2101,2101,1501,15035,0001,150
1987-02-041,2001,2301,2001,23023,0001,230
1987-02-031,2201,2301,2001,23045,0001,230
1987-02-021,2701,2801,2301,25021,0001,250
1987-01-311,2301,2501,2301,25057,0001,250
1987-01-301,2501,2601,2001,21042,0001,210
1987-01-291,2601,2801,2501,25014,0001,250
1987-01-281,3401,3401,2501,25071,0001,250
1987-01-271,3501,3501,3201,32013,0001,320
1987-01-261,3501,3701,3301,34019,0001,340
1987-01-241,3501,3501,3101,31016,0001,310
1987-01-231,3401,3401,3001,31024,0001,310
1987-01-221,3601,3601,3501,35018,0001,350
1987-01-211,3601,3601,3501,36014,0001,360
1987-01-201,3601,3701,3501,37010,0001,370
1987-01-191,3601,3601,3601,36010,0001,360
1987-01-161,3801,3801,3601,36014,0001,360
1987-01-141,3601,4001,3601,40013,0001,400
1987-01-131,4001,4001,3601,36014,0001,360
1987-01-121,4001,4301,4001,40014,0001,400
1987-01-091,4201,4201,4201,4204,0001,420
1987-01-081,4201,4301,4001,40014,0001,400
1987-01-071,4101,4501,4001,40051,0001,400
1987-01-061,4501,4501,4001,40015,0001,400
1987-01-051,4401,4501,4401,4506,0001,450

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