7729 (株)東京精密 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-309909909809806,000980
1993-12-2996396496196115,000961
1993-12-2895095195095121,000951
1993-12-2795095094595012,000950
1993-12-241,0001,00097097014,000970
1993-12-221,0101,01098598537,000985
1993-12-211,0001,0201,0001,02029,0001,020
1993-12-201,0301,0301,0001,00090,0001,000
1993-12-171,0401,0401,0001,030137,0001,030
1993-12-161,0101,0401,0001,000199,0001,000
1993-12-1486091186091164,000911
1993-12-13810858810840101,000840
1993-12-087507507307306,000730
1993-12-077407407407408,000740
1993-12-0278478478478414,000784
1993-12-017267347267343,000734
1993-11-3073173172072511,000725
1993-11-2975075071571512,000715
1993-11-267757757507508,000750
1993-11-2575076075075510,000755
1993-11-2477077075075010,000750
1993-11-2280080078478412,000784
1993-11-198048108008009,000800
1993-11-188158158108102,000810
1993-11-1783283282082012,000820
1993-11-168608608508505,000850
1993-11-1586786786086012,000860
1993-11-1286087786086511,000865
1993-11-118678678678674,000867
1993-11-108788788778774,000877
1993-11-099069069009005,000900
1993-11-0889689689089516,000895
1993-11-0591091089089530,000895
1993-11-049299299209203,000920
1993-11-029309309309303,000930
1993-11-019509509309307,000930
1993-10-299499499499492,000949
1993-10-279809809799808,000980
1993-10-269919919919912,000991
1993-10-2599799898098015,000980
1993-10-2299899999899810,000998
1993-10-211,0001,0009999995,000999
1993-10-201,0001,0001,0001,00014,0001,000
1993-10-191,0001,0001,0001,00023,0001,000
1993-10-181,0001,0001,0001,00018,0001,000
1993-10-151,0001,0009909907,000990
1993-10-141,0001,0109951,00027,0001,000
1993-10-131,0601,0601,0001,00046,0001,000
1993-10-121,0501,0601,0401,06059,0001,060
1993-10-081,0601,0601,0401,050149,0001,050
1993-10-071,0501,0701,0301,050101,0001,050
1993-10-061,0101,0401,0101,03026,0001,030
1993-10-051,0001,02099099054,000990
1993-10-0494599094598530,000985
1993-10-0194594593594516,000945
1993-09-309459459459456,000945
1993-09-2993593592192110,000921
1993-09-2894595194494545,000945
1993-09-2795095095095014,000950
1993-09-2492093091091516,000915
1993-09-229209209019108,000910
1993-09-2194094091092026,000920
1993-09-2094394394094014,000940
1993-09-179439439359354,000935
1993-09-169439439429439,000943
1993-09-1496097096096029,000960
1993-09-139659709659706,000970
1993-09-1097997996596516,000965
1993-09-0996196196196115,000961
1993-09-0895095194195116,000951
1993-09-0797097096096012,000960
1993-09-069709719709713,000971
1993-09-039709809609804,000980
1993-09-029909909909902,000990
1993-09-011,0101,0101,0101,0101,0001,010
1993-08-311,0101,0101,0101,0105,0001,010
1993-08-309911,0009911,0007,0001,000
1993-08-279819819709703,000970
1993-08-269819819819813,000981
1993-08-2597197195295212,000952
1993-08-249999999809806,000980
1993-08-231,0001,0001,0001,0004,0001,000
1993-08-201,0001,0009999999,000999
1993-08-191,0001,00098098014,000980
1993-08-181,0101,0101,0101,0103,0001,010
1993-08-161,0101,0201,0001,0108,0001,010
1993-08-131,0201,0201,0201,0204,0001,020
1993-08-121,0201,0201,0201,0202,0001,020
1993-08-111,0201,0301,0201,0204,0001,020
1993-08-101,0101,0101,0001,0105,0001,010
1993-08-091,0101,0101,0101,0104,0001,010
1993-08-061,0101,0101,0001,00013,0001,000
1993-08-051,0101,0101,0101,0109,0001,010
1993-08-041,0101,0201,0101,01023,0001,010
1993-08-031,0201,0201,0101,01021,0001,010
1993-07-291,0301,0301,0201,0202,0001,020
1993-07-281,0201,0201,0201,0205,0001,020
1993-07-271,0201,0401,0201,0403,0001,040
1993-07-261,0501,0801,0501,0508,0001,050
1993-07-231,0401,0601,0401,0403,0001,040
1993-07-221,0201,0201,0201,0203,0001,020
1993-07-211,0701,0701,0501,0505,0001,050
1993-07-201,0501,0501,0501,0503,0001,050
1993-07-191,0701,0801,0601,08018,0001,080
1993-07-161,0801,0801,0101,05028,0001,050
1993-07-151,0601,0601,0401,06014,0001,060
1993-07-141,0601,0601,0601,0603,0001,060
1993-07-131,0201,0301,0201,03011,0001,030
1993-07-121,0101,0109991,00015,0001,000
1993-07-091,0301,0301,0101,03020,0001,030
1993-07-081,0001,0009991,0006,0001,000
1993-07-071,0101,0101,0101,0101,0001,010
1993-07-061,0001,0101,0001,0104,0001,010
1993-07-051,0201,0301,0001,000107,0001,000
1993-07-021,0301,0301,0301,0302,0001,030
1993-07-011,0701,0701,0301,0507,0001,050
1993-06-301,0301,0301,0301,0302,0001,030
1993-06-291,0601,0701,0501,05027,0001,050
1993-06-281,0301,0901,0301,06035,0001,060
1993-06-251,0301,0301,0301,03012,0001,030
1993-06-241,0301,0301,0201,03032,0001,030
1993-06-231,0301,0301,0101,030307,0001,030
1993-06-229801,0209801,02027,0001,020
1993-06-211,0401,0401,0001,00041,0001,000
1993-06-181,0401,0501,0401,0504,0001,050
1993-06-171,0801,0801,0501,06013,0001,060
1993-06-161,0801,0801,0601,06013,0001,060
1993-06-151,1401,1401,0801,08033,0001,080
1993-06-141,1601,1601,1501,16017,0001,160
1993-06-111,1801,2001,1601,18040,0001,180
1993-06-101,1901,2001,1701,18037,0001,180
1993-06-081,2001,2201,1601,200116,0001,200
1993-06-071,1401,2001,1401,200137,0001,200
1993-06-041,1301,1401,1101,12099,0001,120
1993-06-031,0301,1101,0301,100100,0001,100
1993-06-021,0201,0201,0101,02031,0001,020
1993-06-011,0301,0301,0101,01034,0001,010
1993-05-311,0401,0501,0201,05039,0001,050
1993-05-281,0201,0301,0101,03032,0001,030
1993-05-271,0201,0201,0001,01028,0001,010
1993-05-261,0301,0401,0001,02042,0001,020
1993-05-251,0401,0401,0201,02010,0001,020
1993-05-241,0501,0501,0501,0502,0001,050
1993-05-211,0001,0501,0001,05047,0001,050
1993-05-201,0201,0201,0001,00018,0001,000
1993-05-191,0501,0501,0001,01018,0001,010
1993-05-181,1001,1001,0501,06037,0001,060
1993-05-171,0801,0901,0701,0904,0001,090
1993-05-141,0701,0801,0601,06011,0001,060
1993-05-131,0801,1001,0601,06021,0001,060
1993-05-121,0901,0901,0601,06013,0001,060
1993-05-111,0701,1001,0701,10025,0001,100
1993-05-101,0601,0701,0301,07014,0001,070
1993-05-071,0901,0901,0501,07029,0001,070
1993-05-061,1001,1201,0501,09042,0001,090
1993-04-301,0901,1001,0701,10045,0001,100
1993-04-281,0501,1001,0401,06088,0001,060
1993-04-279901,0409901,04077,0001,040
1993-04-269909959909956,000995
1993-04-231,0201,02099199123,000991
1993-04-221,0401,0401,0001,00020,0001,000
1993-04-211,0301,0309801,00030,0001,000
1993-04-201,0301,0501,0101,01024,0001,010
1993-04-191,0501,0509901,05043,0001,050
1993-04-161,0901,0901,0501,05085,0001,050
1993-04-151,1001,1001,0401,040275,0001,040
1993-04-149261,0209261,020142,0001,020
1993-04-1388292088292035,000920
1993-04-1289089088689022,000890
1993-04-0989889988688615,000886
1993-04-0889090089090014,000900
1993-04-0786189086188024,000880
1993-04-0685586085586011,000860
1993-04-0589989985086531,000865
1993-04-0287990087989026,000890
1993-04-018858858858856,000885
1993-03-3190090089990024,000900
1993-03-3091091688588538,000885
1993-03-2681282081282015,000820
1993-03-258028108028108,000810
1993-03-2481082081081811,000818
1993-03-238108108108103,000810
1993-03-228408408208206,000820
1993-03-198358358358354,000835
1993-03-1883083581083523,000835
1993-03-1783283283083011,000830
1993-03-1683584283083425,000834
1993-03-158118208118166,000816
1993-03-1282082081081027,000810
1993-03-1178080078080012,000800
1993-03-1078079078079016,000790
1993-03-0977280077278029,000780
1993-03-0875077074577025,000770
1993-03-0575075073073015,000730
1993-03-0478778775075012,000750
1993-03-0380080077777714,000777
1993-03-028198197998005,000800
1993-03-018298298198192,000819
1993-02-258098098098092,000809
1993-02-248028027907908,000790
1993-02-2382382380080055,000800
1993-02-228428428428425,000842
1993-02-198228228228222,000822
1993-02-1883583582082012,000820
1993-02-1785085083083528,000835
1993-02-168518608518518,000851
1993-02-158628628508504,000850
1993-02-129009008678679,000867
1993-02-1090091088990048,000900
1993-02-0991593591091593,000915
1993-02-08880942880905121,000905
1993-02-05830880830870140,000870
1993-02-0482083082083037,000830
1993-02-0379782079582047,000820
1993-02-0280080079079030,000790
1993-02-0178080078080046,000800
1993-01-2977778077678013,000780
1993-01-2876578176578129,000781
1993-01-277507507507501,000750
1993-01-2677077077077013,000770
1993-01-2577677677077010,000770
1993-01-2276877075977015,000770
1993-01-217537537537534,000753
1993-01-207497497317313,000731
1993-01-197497507497503,000750
1993-01-147317517317505,000750
1993-01-137317317317313,000731
1993-01-127307307307301,000730
1993-01-117317357317354,000735
1993-01-087407407307303,000730
1993-01-077407457407407,000740
1993-01-067457457457459,000745
1993-01-057497497457452,000745

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