7729 (株)東京精密 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 751 | 752 | 750 | 751 | 9,000 | 751 |
| 1992-12-29 | 755 | 755 | 741 | 741 | 2,000 | 741 |
| 1992-12-28 | 770 | 770 | 750 | 755 | 5,000 | 755 |
| 1992-12-25 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1992-12-24 | 766 | 766 | 750 | 750 | 15,000 | 750 |
| 1992-12-22 | 770 | 770 | 761 | 761 | 6,000 | 761 |
| 1992-12-21 | 770 | 770 | 761 | 761 | 14,000 | 761 |
| 1992-12-18 | 770 | 770 | 760 | 760 | 9,000 | 760 |
| 1992-12-16 | 757 | 757 | 750 | 750 | 26,000 | 750 |
| 1992-12-15 | 777 | 777 | 767 | 767 | 18,000 | 767 |
| 1992-12-14 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1992-12-11 | 792 | 805 | 792 | 792 | 18,000 | 792 |
| 1992-12-10 | 779 | 805 | 779 | 790 | 40,000 | 790 |
| 1992-12-09 | 751 | 780 | 750 | 780 | 69,000 | 780 |
| 1992-12-08 | 750 | 750 | 750 | 750 | 25,000 | 750 |
| 1992-12-07 | 740 | 750 | 740 | 750 | 15,000 | 750 |
| 1992-12-04 | 748 | 750 | 740 | 740 | 15,000 | 740 |
| 1992-12-03 | 750 | 750 | 750 | 750 | 26,000 | 750 |
| 1992-12-02 | 705 | 750 | 705 | 750 | 37,000 | 750 |
| 1992-12-01 | 750 | 750 | 720 | 720 | 12,000 | 720 |
| 1992-11-30 | 750 | 750 | 749 | 749 | 8,000 | 749 |
| 1992-11-27 | 745 | 745 | 740 | 740 | 22,000 | 740 |
| 1992-11-26 | 675 | 700 | 675 | 700 | 55,000 | 700 |
| 1992-11-25 | 675 | 675 | 674 | 675 | 13,000 | 675 |
| 1992-11-24 | 680 | 680 | 674 | 674 | 16,000 | 674 |
| 1992-11-18 | 673 | 673 | 670 | 670 | 9,000 | 670 |
| 1992-11-17 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1992-11-16 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 1992-11-13 | 699 | 699 | 686 | 686 | 3,000 | 686 |
| 1992-11-12 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1992-11-11 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1992-11-06 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1992-11-05 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 1992-11-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-11-02 | 701 | 710 | 700 | 700 | 11,000 | 700 |
| 1992-10-30 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1992-10-28 | 725 | 725 | 700 | 700 | 15,000 | 700 |
| 1992-10-27 | 725 | 730 | 725 | 730 | 7,000 | 730 |
| 1992-10-26 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1992-10-23 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1992-10-22 | 715 | 715 | 713 | 715 | 25,000 | 715 |
| 1992-10-21 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1992-10-20 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-10-19 | 710 | 710 | 705 | 705 | 10,000 | 705 |
| 1992-10-16 | 715 | 715 | 705 | 705 | 14,000 | 705 |
| 1992-10-15 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 1992-10-14 | 706 | 711 | 706 | 710 | 10,000 | 710 |
| 1992-10-13 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 1992-10-12 | 705 | 710 | 705 | 710 | 7,000 | 710 |
| 1992-10-09 | 708 | 715 | 708 | 710 | 13,000 | 710 |
| 1992-10-08 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1992-10-06 | 720 | 720 | 705 | 705 | 9,000 | 705 |
| 1992-10-05 | 745 | 745 | 730 | 730 | 7,000 | 730 |
| 1992-10-02 | 747 | 752 | 747 | 752 | 4,000 | 752 |
| 1992-10-01 | 749 | 749 | 739 | 740 | 8,000 | 740 |
| 1992-09-30 | 768 | 768 | 751 | 751 | 5,000 | 751 |
| 1992-09-28 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1992-09-25 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1992-09-24 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1992-09-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-09-21 | 799 | 800 | 798 | 800 | 19,000 | 800 |
| 1992-09-17 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-09-16 | 790 | 790 | 780 | 780 | 7,000 | 780 |
| 1992-09-14 | 792 | 799 | 790 | 790 | 17,000 | 790 |
| 1992-09-11 | 790 | 800 | 790 | 790 | 22,000 | 790 |
| 1992-09-10 | 785 | 806 | 785 | 805 | 12,000 | 805 |
| 1992-09-09 | 800 | 805 | 800 | 805 | 11,000 | 805 |
| 1992-09-08 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 1992-09-04 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 1992-09-03 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 1992-09-02 | 815 | 815 | 797 | 800 | 5,000 | 800 |
| 1992-09-01 | 820 | 835 | 820 | 835 | 4,000 | 835 |
| 1992-08-31 | 835 | 835 | 835 | 835 | 9,000 | 835 |
| 1992-08-28 | 821 | 835 | 815 | 835 | 10,000 | 835 |
| 1992-08-27 | 797 | 807 | 797 | 807 | 11,000 | 807 |
| 1992-08-26 | 807 | 807 | 807 | 807 | 19,000 | 807 |
| 1992-08-21 | 704 | 707 | 704 | 707 | 13,000 | 707 |
| 1992-08-20 | 670 | 686 | 670 | 685 | 7,000 | 685 |
| 1992-08-19 | 684 | 684 | 670 | 670 | 7,000 | 670 |
| 1992-08-18 | 690 | 690 | 689 | 689 | 5,000 | 689 |
| 1992-08-17 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1992-08-14 | 689 | 689 | 689 | 689 | 7,000 | 689 |
| 1992-08-11 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1992-08-06 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1992-07-31 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1992-07-30 | 899 | 899 | 886 | 886 | 6,000 | 886 |
| 1992-07-27 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1992-07-24 | 945 | 945 | 945 | 945 | 4,000 | 945 |
| 1992-07-21 | 949 | 949 | 949 | 949 | 7,000 | 949 |
| 1992-07-16 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1992-07-15 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1992-07-14 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-07-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-07-10 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1992-07-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-07-08 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1992-07-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1992-07-06 | 950 | 950 | 940 | 940 | 9,000 | 940 |
| 1992-07-03 | 941 | 950 | 941 | 950 | 7,000 | 950 |
| 1992-07-01 | 891 | 891 | 891 | 891 | 8,000 | 891 |
| 1992-06-30 | 891 | 891 | 890 | 890 | 11,000 | 890 |
| 1992-06-29 | 890 | 891 | 890 | 890 | 11,000 | 890 |
| 1992-06-26 | 890 | 890 | 890 | 890 | 11,000 | 890 |
| 1992-06-25 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1992-06-24 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1992-06-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-06-22 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1992-06-19 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1992-06-18 | 950 | 950 | 940 | 940 | 5,000 | 940 |
| 1992-06-17 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-06-16 | 975 | 975 | 974 | 974 | 11,000 | 974 |
| 1992-06-15 | 983 | 985 | 983 | 985 | 5,000 | 985 |
| 1992-06-12 | 986 | 986 | 982 | 983 | 8,000 | 983 |
| 1992-06-11 | 983 | 985 | 982 | 982 | 5,000 | 982 |
| 1992-06-10 | 982 | 982 | 982 | 982 | 3,000 | 982 |
| 1992-06-09 | 981 | 985 | 971 | 972 | 8,000 | 972 |
| 1992-06-08 | 985 | 985 | 978 | 978 | 13,000 | 978 |
| 1992-06-04 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1992-06-03 | 990 | 990 | 980 | 980 | 10,000 | 980 |
| 1992-06-02 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1992-06-01 | 1,000 | 1,000 | 990 | 990 | 15,000 | 990 |
| 1992-05-29 | 990 | 990 | 980 | 980 | 11,000 | 980 |
| 1992-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-05-27 | 1,010 | 1,010 | 991 | 991 | 16,000 | 991 |
| 1992-05-26 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1992-05-25 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1992-05-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-05-21 | 1,080 | 1,090 | 1,070 | 1,070 | 28,000 | 1,070 |
| 1992-05-20 | 1,040 | 1,080 | 1,040 | 1,080 | 16,000 | 1,080 |
| 1992-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1992-05-18 | 1,050 | 1,050 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1992-05-15 | 1,020 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1992-05-14 | 1,070 | 1,070 | 1,040 | 1,040 | 20,000 | 1,040 |
| 1992-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1992-05-12 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 1,040 |
| 1992-05-11 | 1,010 | 1,020 | 1,010 | 1,010 | 37,000 | 1,010 |
| 1992-05-07 | 995 | 995 | 993 | 995 | 4,000 | 995 |
| 1992-05-06 | 1,000 | 1,010 | 995 | 995 | 6,000 | 995 |
| 1992-05-01 | 995 | 998 | 995 | 998 | 14,000 | 998 |
| 1992-04-30 | 1,000 | 1,000 | 995 | 995 | 14,000 | 995 |
| 1992-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1992-04-23 | 996 | 1,000 | 996 | 1,000 | 20,000 | 1,000 |
| 1992-04-22 | 951 | 956 | 951 | 956 | 27,000 | 956 |
| 1992-04-21 | 961 | 961 | 950 | 950 | 19,000 | 950 |
| 1992-04-20 | 960 | 961 | 960 | 961 | 8,000 | 961 |
| 1992-04-17 | 981 | 981 | 961 | 962 | 15,000 | 962 |
| 1992-04-15 | 916 | 916 | 916 | 916 | 2,000 | 916 |
| 1992-04-14 | 929 | 930 | 905 | 905 | 49,000 | 905 |
| 1992-04-13 | 903 | 925 | 903 | 925 | 25,000 | 925 |
| 1992-04-10 | 875 | 903 | 875 | 903 | 16,000 | 903 |
| 1992-04-08 | 955 | 955 | 924 | 925 | 12,000 | 925 |
| 1992-04-07 | 952 | 961 | 952 | 960 | 3,000 | 960 |
| 1992-04-06 | 952 | 952 | 952 | 952 | 5,000 | 952 |
| 1992-04-02 | 999 | 1,000 | 985 | 995 | 33,000 | 995 |
| 1992-04-01 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 | 1,000 |
| 1992-03-31 | 1,020 | 1,030 | 1,010 | 1,020 | 20,000 | 1,020 |
| 1992-03-30 | 1,020 | 1,020 | 1,010 | 1,020 | 19,000 | 1,020 |
| 1992-03-27 | 1,020 | 1,020 | 1,010 | 1,020 | 27,000 | 1,020 |
| 1992-03-26 | 1,030 | 1,030 | 1,010 | 1,020 | 14,000 | 1,020 |
| 1992-03-25 | 1,050 | 1,050 | 990 | 999 | 39,000 | 999 |
| 1992-03-24 | 1,000 | 1,050 | 1,000 | 1,030 | 34,000 | 1,030 |
| 1992-03-23 | 999 | 999 | 999 | 999 | 6,000 | 999 |
| 1992-03-19 | 975 | 980 | 970 | 980 | 31,000 | 980 |
| 1992-03-18 | 976 | 976 | 965 | 975 | 59,000 | 975 |
| 1992-03-17 | 955 | 975 | 955 | 975 | 25,000 | 975 |
| 1992-03-16 | 960 | 960 | 950 | 950 | 16,000 | 950 |
| 1992-03-13 | 965 | 975 | 950 | 960 | 50,000 | 960 |
| 1992-03-11 | 956 | 965 | 950 | 965 | 21,000 | 965 |
| 1992-03-10 | 965 | 965 | 957 | 957 | 13,000 | 957 |
| 1992-03-09 | 985 | 985 | 956 | 970 | 27,000 | 970 |
| 1992-03-06 | 985 | 990 | 985 | 990 | 8,000 | 990 |
| 1992-03-05 | 990 | 990 | 985 | 985 | 25,000 | 985 |
| 1992-03-04 | 995 | 1,000 | 994 | 1,000 | 14,000 | 1,000 |
| 1992-03-03 | 993 | 1,000 | 985 | 985 | 61,000 | 985 |
| 1992-03-02 | 985 | 1,000 | 985 | 992 | 54,000 | 992 |
| 1992-02-28 | 1,010 | 1,010 | 981 | 982 | 60,000 | 982 |
| 1992-02-27 | 1,020 | 1,040 | 1,000 | 1,000 | 63,000 | 1,000 |
| 1992-02-26 | 1,020 | 1,020 | 1,010 | 1,010 | 51,000 | 1,010 |
| 1992-02-25 | 1,030 | 1,040 | 1,010 | 1,020 | 52,000 | 1,020 |
| 1992-02-24 | 1,060 | 1,070 | 1,030 | 1,040 | 52,000 | 1,040 |
| 1992-02-21 | 1,110 | 1,110 | 1,010 | 1,010 | 56,000 | 1,010 |
| 1992-02-20 | 1,100 | 1,110 | 1,100 | 1,100 | 52,000 | 1,100 |
| 1992-02-19 | 1,120 | 1,120 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1992-02-18 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1992-02-17 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1992-02-14 | 1,130 | 1,150 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1992-02-13 | 1,120 | 1,130 | 1,120 | 1,120 | 41,000 | 1,120 |
| 1992-02-12 | 1,140 | 1,140 | 1,100 | 1,110 | 34,000 | 1,110 |
| 1992-02-10 | 1,180 | 1,180 | 1,150 | 1,150 | 32,000 | 1,150 |
| 1992-02-07 | 1,220 | 1,230 | 1,180 | 1,180 | 45,000 | 1,180 |
| 1992-02-06 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 1,220 |
| 1992-02-05 | 1,200 | 1,210 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1992-02-04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1992-02-03 | 1,230 | 1,270 | 1,230 | 1,260 | 14,000 | 1,260 |
| 1992-01-31 | 1,180 | 1,220 | 1,180 | 1,200 | 58,000 | 1,200 |
| 1992-01-30 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 1,200 |
| 1992-01-29 | 1,180 | 1,200 | 1,180 | 1,200 | 49,000 | 1,200 |
| 1992-01-28 | 1,170 | 1,200 | 1,170 | 1,200 | 8,000 | 1,200 |
| 1992-01-27 | 1,190 | 1,200 | 1,190 | 1,190 | 31,000 | 1,190 |
| 1992-01-24 | 1,210 | 1,230 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1992-01-23 | 1,200 | 1,210 | 1,190 | 1,210 | 49,000 | 1,210 |
| 1992-01-22 | 1,150 | 1,200 | 1,140 | 1,200 | 77,000 | 1,200 |
| 1992-01-21 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 | 1,130 |
| 1992-01-20 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 | 1,120 |
| 1992-01-17 | 1,100 | 1,130 | 1,100 | 1,120 | 28,000 | 1,120 |
| 1992-01-16 | 1,090 | 1,110 | 1,090 | 1,100 | 24,000 | 1,100 |
| 1992-01-14 | 1,030 | 1,070 | 1,030 | 1,070 | 6,000 | 1,070 |
| 1992-01-13 | 1,030 | 1,030 | 1,020 | 1,030 | 11,000 | 1,030 |
| 1992-01-10 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1992-01-09 | 1,100 | 1,130 | 1,100 | 1,130 | 10,000 | 1,130 |
| 1992-01-08 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1992-01-07 | 1,130 | 1,150 | 1,120 | 1,130 | 22,000 | 1,130 |
| 1992-01-06 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 1,150 |
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
