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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 990 | 990 | 980 | 980 | 6,000 | 980 |
| 1993-12-29 | 963 | 964 | 961 | 961 | 15,000 | 961 |
| 1993-12-28 | 950 | 951 | 950 | 951 | 21,000 | 951 |
| 1993-12-27 | 950 | 950 | 945 | 950 | 12,000 | 950 |
| 1993-12-24 | 1,000 | 1,000 | 970 | 970 | 14,000 | 970 |
| 1993-12-22 | 1,010 | 1,010 | 985 | 985 | 37,000 | 985 |
| 1993-12-21 | 1,000 | 1,020 | 1,000 | 1,020 | 29,000 | 1,020 |
| 1993-12-20 | 1,030 | 1,030 | 1,000 | 1,000 | 90,000 | 1,000 |
| 1993-12-17 | 1,040 | 1,040 | 1,000 | 1,030 | 137,000 | 1,030 |
| 1993-12-16 | 1,010 | 1,040 | 1,000 | 1,000 | 199,000 | 1,000 |
| 1993-12-14 | 860 | 911 | 860 | 911 | 64,000 | 911 |
| 1993-12-13 | 810 | 858 | 810 | 840 | 101,000 | 840 |
| 1993-12-08 | 750 | 750 | 730 | 730 | 6,000 | 730 |
| 1993-12-07 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1993-12-02 | 784 | 784 | 784 | 784 | 14,000 | 784 |
| 1993-12-01 | 726 | 734 | 726 | 734 | 3,000 | 734 |
| 1993-11-30 | 731 | 731 | 720 | 725 | 11,000 | 725 |
| 1993-11-29 | 750 | 750 | 715 | 715 | 12,000 | 715 |
| 1993-11-26 | 775 | 775 | 750 | 750 | 8,000 | 750 |
| 1993-11-25 | 750 | 760 | 750 | 755 | 10,000 | 755 |
| 1993-11-24 | 770 | 770 | 750 | 750 | 10,000 | 750 |
| 1993-11-22 | 800 | 800 | 784 | 784 | 12,000 | 784 |
| 1993-11-19 | 804 | 810 | 800 | 800 | 9,000 | 800 |
| 1993-11-18 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 1993-11-17 | 832 | 832 | 820 | 820 | 12,000 | 820 |
| 1993-11-16 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 1993-11-15 | 867 | 867 | 860 | 860 | 12,000 | 860 |
| 1993-11-12 | 860 | 877 | 860 | 865 | 11,000 | 865 |
| 1993-11-11 | 867 | 867 | 867 | 867 | 4,000 | 867 |
| 1993-11-10 | 878 | 878 | 877 | 877 | 4,000 | 877 |
| 1993-11-09 | 906 | 906 | 900 | 900 | 5,000 | 900 |
| 1993-11-08 | 896 | 896 | 890 | 895 | 16,000 | 895 |
| 1993-11-05 | 910 | 910 | 890 | 895 | 30,000 | 895 |
| 1993-11-04 | 929 | 929 | 920 | 920 | 3,000 | 920 |
| 1993-11-02 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1993-11-01 | 950 | 950 | 930 | 930 | 7,000 | 930 |
| 1993-10-29 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1993-10-27 | 980 | 980 | 979 | 980 | 8,000 | 980 |
| 1993-10-26 | 991 | 991 | 991 | 991 | 2,000 | 991 |
| 1993-10-25 | 997 | 998 | 980 | 980 | 15,000 | 980 |
| 1993-10-22 | 998 | 999 | 998 | 998 | 10,000 | 998 |
| 1993-10-21 | 1,000 | 1,000 | 999 | 999 | 5,000 | 999 |
| 1993-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 1,000 |
| 1993-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1993-10-15 | 1,000 | 1,000 | 990 | 990 | 7,000 | 990 |
| 1993-10-14 | 1,000 | 1,010 | 995 | 1,000 | 27,000 | 1,000 |
| 1993-10-13 | 1,060 | 1,060 | 1,000 | 1,000 | 46,000 | 1,000 |
| 1993-10-12 | 1,050 | 1,060 | 1,040 | 1,060 | 59,000 | 1,060 |
| 1993-10-08 | 1,060 | 1,060 | 1,040 | 1,050 | 149,000 | 1,050 |
| 1993-10-07 | 1,050 | 1,070 | 1,030 | 1,050 | 101,000 | 1,050 |
| 1993-10-06 | 1,010 | 1,040 | 1,010 | 1,030 | 26,000 | 1,030 |
| 1993-10-05 | 1,000 | 1,020 | 990 | 990 | 54,000 | 990 |
| 1993-10-04 | 945 | 990 | 945 | 985 | 30,000 | 985 |
| 1993-10-01 | 945 | 945 | 935 | 945 | 16,000 | 945 |
| 1993-09-30 | 945 | 945 | 945 | 945 | 6,000 | 945 |
| 1993-09-29 | 935 | 935 | 921 | 921 | 10,000 | 921 |
| 1993-09-28 | 945 | 951 | 944 | 945 | 45,000 | 945 |
| 1993-09-27 | 950 | 950 | 950 | 950 | 14,000 | 950 |
| 1993-09-24 | 920 | 930 | 910 | 915 | 16,000 | 915 |
| 1993-09-22 | 920 | 920 | 901 | 910 | 8,000 | 910 |
| 1993-09-21 | 940 | 940 | 910 | 920 | 26,000 | 920 |
| 1993-09-20 | 943 | 943 | 940 | 940 | 14,000 | 940 |
| 1993-09-17 | 943 | 943 | 935 | 935 | 4,000 | 935 |
| 1993-09-16 | 943 | 943 | 942 | 943 | 9,000 | 943 |
| 1993-09-14 | 960 | 970 | 960 | 960 | 29,000 | 960 |
| 1993-09-13 | 965 | 970 | 965 | 970 | 6,000 | 970 |
| 1993-09-10 | 979 | 979 | 965 | 965 | 16,000 | 965 |
| 1993-09-09 | 961 | 961 | 961 | 961 | 15,000 | 961 |
| 1993-09-08 | 950 | 951 | 941 | 951 | 16,000 | 951 |
| 1993-09-07 | 970 | 970 | 960 | 960 | 12,000 | 960 |
| 1993-09-06 | 970 | 971 | 970 | 971 | 3,000 | 971 |
| 1993-09-03 | 970 | 980 | 960 | 980 | 4,000 | 980 |
| 1993-09-02 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1993-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1993-08-30 | 991 | 1,000 | 991 | 1,000 | 7,000 | 1,000 |
| 1993-08-27 | 981 | 981 | 970 | 970 | 3,000 | 970 |
| 1993-08-26 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 1993-08-25 | 971 | 971 | 952 | 952 | 12,000 | 952 |
| 1993-08-24 | 999 | 999 | 980 | 980 | 6,000 | 980 |
| 1993-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-08-20 | 1,000 | 1,000 | 999 | 999 | 9,000 | 999 |
| 1993-08-19 | 1,000 | 1,000 | 980 | 980 | 14,000 | 980 |
| 1993-08-18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1993-08-16 | 1,010 | 1,020 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1993-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-08-11 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-08-10 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1993-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1993-08-06 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1993-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1993-08-04 | 1,010 | 1,020 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1993-08-03 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1993-07-29 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1993-07-28 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1993-07-27 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 1993-07-26 | 1,050 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1993-07-23 | 1,040 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1993-07-22 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1993-07-21 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-07-19 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 | 1,080 |
| 1993-07-16 | 1,080 | 1,080 | 1,010 | 1,050 | 28,000 | 1,050 |
| 1993-07-15 | 1,060 | 1,060 | 1,040 | 1,060 | 14,000 | 1,060 |
| 1993-07-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1993-07-13 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 1,030 |
| 1993-07-12 | 1,010 | 1,010 | 999 | 1,000 | 15,000 | 1,000 |
| 1993-07-09 | 1,030 | 1,030 | 1,010 | 1,030 | 20,000 | 1,030 |
| 1993-07-08 | 1,000 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 1993-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-07-06 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1993-07-05 | 1,020 | 1,030 | 1,000 | 1,000 | 107,000 | 1,000 |
| 1993-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-07-01 | 1,070 | 1,070 | 1,030 | 1,050 | 7,000 | 1,050 |
| 1993-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1993-06-29 | 1,060 | 1,070 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1993-06-28 | 1,030 | 1,090 | 1,030 | 1,060 | 35,000 | 1,060 |
| 1993-06-25 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1993-06-24 | 1,030 | 1,030 | 1,020 | 1,030 | 32,000 | 1,030 |
| 1993-06-23 | 1,030 | 1,030 | 1,010 | 1,030 | 307,000 | 1,030 |
| 1993-06-22 | 980 | 1,020 | 980 | 1,020 | 27,000 | 1,020 |
| 1993-06-21 | 1,040 | 1,040 | 1,000 | 1,000 | 41,000 | 1,000 |
| 1993-06-18 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1993-06-17 | 1,080 | 1,080 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1993-06-16 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1993-06-15 | 1,140 | 1,140 | 1,080 | 1,080 | 33,000 | 1,080 |
| 1993-06-14 | 1,160 | 1,160 | 1,150 | 1,160 | 17,000 | 1,160 |
| 1993-06-11 | 1,180 | 1,200 | 1,160 | 1,180 | 40,000 | 1,180 |
| 1993-06-10 | 1,190 | 1,200 | 1,170 | 1,180 | 37,000 | 1,180 |
| 1993-06-08 | 1,200 | 1,220 | 1,160 | 1,200 | 116,000 | 1,200 |
| 1993-06-07 | 1,140 | 1,200 | 1,140 | 1,200 | 137,000 | 1,200 |
| 1993-06-04 | 1,130 | 1,140 | 1,110 | 1,120 | 99,000 | 1,120 |
| 1993-06-03 | 1,030 | 1,110 | 1,030 | 1,100 | 100,000 | 1,100 |
| 1993-06-02 | 1,020 | 1,020 | 1,010 | 1,020 | 31,000 | 1,020 |
| 1993-06-01 | 1,030 | 1,030 | 1,010 | 1,010 | 34,000 | 1,010 |
| 1993-05-31 | 1,040 | 1,050 | 1,020 | 1,050 | 39,000 | 1,050 |
| 1993-05-28 | 1,020 | 1,030 | 1,010 | 1,030 | 32,000 | 1,030 |
| 1993-05-27 | 1,020 | 1,020 | 1,000 | 1,010 | 28,000 | 1,010 |
| 1993-05-26 | 1,030 | 1,040 | 1,000 | 1,020 | 42,000 | 1,020 |
| 1993-05-25 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1993-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-05-21 | 1,000 | 1,050 | 1,000 | 1,050 | 47,000 | 1,050 |
| 1993-05-20 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1993-05-19 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1993-05-18 | 1,100 | 1,100 | 1,050 | 1,060 | 37,000 | 1,060 |
| 1993-05-17 | 1,080 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 1993-05-14 | 1,070 | 1,080 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1993-05-13 | 1,080 | 1,100 | 1,060 | 1,060 | 21,000 | 1,060 |
| 1993-05-12 | 1,090 | 1,090 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1993-05-11 | 1,070 | 1,100 | 1,070 | 1,100 | 25,000 | 1,100 |
| 1993-05-10 | 1,060 | 1,070 | 1,030 | 1,070 | 14,000 | 1,070 |
| 1993-05-07 | 1,090 | 1,090 | 1,050 | 1,070 | 29,000 | 1,070 |
| 1993-05-06 | 1,100 | 1,120 | 1,050 | 1,090 | 42,000 | 1,090 |
| 1993-04-30 | 1,090 | 1,100 | 1,070 | 1,100 | 45,000 | 1,100 |
| 1993-04-28 | 1,050 | 1,100 | 1,040 | 1,060 | 88,000 | 1,060 |
| 1993-04-27 | 990 | 1,040 | 990 | 1,040 | 77,000 | 1,040 |
| 1993-04-26 | 990 | 995 | 990 | 995 | 6,000 | 995 |
| 1993-04-23 | 1,020 | 1,020 | 991 | 991 | 23,000 | 991 |
| 1993-04-22 | 1,040 | 1,040 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1993-04-21 | 1,030 | 1,030 | 980 | 1,000 | 30,000 | 1,000 |
| 1993-04-20 | 1,030 | 1,050 | 1,010 | 1,010 | 24,000 | 1,010 |
| 1993-04-19 | 1,050 | 1,050 | 990 | 1,050 | 43,000 | 1,050 |
| 1993-04-16 | 1,090 | 1,090 | 1,050 | 1,050 | 85,000 | 1,050 |
| 1993-04-15 | 1,100 | 1,100 | 1,040 | 1,040 | 275,000 | 1,040 |
| 1993-04-14 | 926 | 1,020 | 926 | 1,020 | 142,000 | 1,020 |
| 1993-04-13 | 882 | 920 | 882 | 920 | 35,000 | 920 |
| 1993-04-12 | 890 | 890 | 886 | 890 | 22,000 | 890 |
| 1993-04-09 | 898 | 899 | 886 | 886 | 15,000 | 886 |
| 1993-04-08 | 890 | 900 | 890 | 900 | 14,000 | 900 |
| 1993-04-07 | 861 | 890 | 861 | 880 | 24,000 | 880 |
| 1993-04-06 | 855 | 860 | 855 | 860 | 11,000 | 860 |
| 1993-04-05 | 899 | 899 | 850 | 865 | 31,000 | 865 |
| 1993-04-02 | 879 | 900 | 879 | 890 | 26,000 | 890 |
| 1993-04-01 | 885 | 885 | 885 | 885 | 6,000 | 885 |
| 1993-03-31 | 900 | 900 | 899 | 900 | 24,000 | 900 |
| 1993-03-30 | 910 | 916 | 885 | 885 | 38,000 | 885 |
| 1993-03-26 | 812 | 820 | 812 | 820 | 15,000 | 820 |
| 1993-03-25 | 802 | 810 | 802 | 810 | 8,000 | 810 |
| 1993-03-24 | 810 | 820 | 810 | 818 | 11,000 | 818 |
| 1993-03-23 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-03-22 | 840 | 840 | 820 | 820 | 6,000 | 820 |
| 1993-03-19 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1993-03-18 | 830 | 835 | 810 | 835 | 23,000 | 835 |
| 1993-03-17 | 832 | 832 | 830 | 830 | 11,000 | 830 |
| 1993-03-16 | 835 | 842 | 830 | 834 | 25,000 | 834 |
| 1993-03-15 | 811 | 820 | 811 | 816 | 6,000 | 816 |
| 1993-03-12 | 820 | 820 | 810 | 810 | 27,000 | 810 |
| 1993-03-11 | 780 | 800 | 780 | 800 | 12,000 | 800 |
| 1993-03-10 | 780 | 790 | 780 | 790 | 16,000 | 790 |
| 1993-03-09 | 772 | 800 | 772 | 780 | 29,000 | 780 |
| 1993-03-08 | 750 | 770 | 745 | 770 | 25,000 | 770 |
| 1993-03-05 | 750 | 750 | 730 | 730 | 15,000 | 730 |
| 1993-03-04 | 787 | 787 | 750 | 750 | 12,000 | 750 |
| 1993-03-03 | 800 | 800 | 777 | 777 | 14,000 | 777 |
| 1993-03-02 | 819 | 819 | 799 | 800 | 5,000 | 800 |
| 1993-03-01 | 829 | 829 | 819 | 819 | 2,000 | 819 |
| 1993-02-25 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 1993-02-24 | 802 | 802 | 790 | 790 | 8,000 | 790 |
| 1993-02-23 | 823 | 823 | 800 | 800 | 55,000 | 800 |
| 1993-02-22 | 842 | 842 | 842 | 842 | 5,000 | 842 |
| 1993-02-19 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 1993-02-18 | 835 | 835 | 820 | 820 | 12,000 | 820 |
| 1993-02-17 | 850 | 850 | 830 | 835 | 28,000 | 835 |
| 1993-02-16 | 851 | 860 | 851 | 851 | 8,000 | 851 |
| 1993-02-15 | 862 | 862 | 850 | 850 | 4,000 | 850 |
| 1993-02-12 | 900 | 900 | 867 | 867 | 9,000 | 867 |
| 1993-02-10 | 900 | 910 | 889 | 900 | 48,000 | 900 |
| 1993-02-09 | 915 | 935 | 910 | 915 | 93,000 | 915 |
| 1993-02-08 | 880 | 942 | 880 | 905 | 121,000 | 905 |
| 1993-02-05 | 830 | 880 | 830 | 870 | 140,000 | 870 |
| 1993-02-04 | 820 | 830 | 820 | 830 | 37,000 | 830 |
| 1993-02-03 | 797 | 820 | 795 | 820 | 47,000 | 820 |
| 1993-02-02 | 800 | 800 | 790 | 790 | 30,000 | 790 |
| 1993-02-01 | 780 | 800 | 780 | 800 | 46,000 | 800 |
| 1993-01-29 | 777 | 780 | 776 | 780 | 13,000 | 780 |
| 1993-01-28 | 765 | 781 | 765 | 781 | 29,000 | 781 |
| 1993-01-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-01-26 | 770 | 770 | 770 | 770 | 13,000 | 770 |
| 1993-01-25 | 776 | 776 | 770 | 770 | 10,000 | 770 |
| 1993-01-22 | 768 | 770 | 759 | 770 | 15,000 | 770 |
| 1993-01-21 | 753 | 753 | 753 | 753 | 4,000 | 753 |
| 1993-01-20 | 749 | 749 | 731 | 731 | 3,000 | 731 |
| 1993-01-19 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 1993-01-14 | 731 | 751 | 731 | 750 | 5,000 | 750 |
| 1993-01-13 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 1993-01-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-01-11 | 731 | 735 | 731 | 735 | 4,000 | 735 |
| 1993-01-08 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1993-01-07 | 740 | 745 | 740 | 740 | 7,000 | 740 |
| 1993-01-06 | 745 | 745 | 745 | 745 | 9,000 | 745 |
| 1993-01-05 | 749 | 749 | 745 | 745 | 2,000 | 745 |
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
