7729 (株)東京精密 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,8501,8501,8501,8501,0001,850
1995-12-281,8601,8901,8401,84026,0001,840
1995-12-271,9001,9101,8601,89053,0001,890
1995-12-261,9201,9401,8901,91036,0001,910
1995-12-251,8801,9301,8801,93038,0001,930
1995-12-221,7701,8701,7701,86041,0001,860
1995-12-211,7801,8001,7601,80034,0001,800
1995-12-201,7701,8301,7601,78037,0001,780
1995-12-191,7501,7701,7401,75056,0001,750
1995-12-181,8001,8001,7101,77039,0001,770
1995-12-151,8401,8501,8201,83098,0001,830
1995-12-141,8501,8601,8401,85035,0001,850
1995-12-131,8501,8701,8401,85045,0001,850
1995-12-121,8801,8801,8501,85039,0001,850
1995-12-111,8801,9001,8801,89051,0001,890
1995-12-081,9301,9301,9001,90076,0001,900
1995-12-071,9301,9601,9001,930185,0001,930
1995-12-061,9201,9401,9201,94062,0001,940
1995-12-051,9301,9501,9201,94023,0001,940
1995-12-041,9401,9601,9301,93041,0001,930
1995-12-011,9201,9501,9001,93075,0001,930
1995-11-301,9501,9601,9001,90095,0001,900
1995-11-291,9301,9601,9201,94057,0001,940
1995-11-281,8801,9701,8601,90087,0001,900
1995-11-271,8601,9001,8601,88053,0001,880
1995-11-241,8501,8601,8401,84098,0001,840
1995-11-221,9401,9401,8801,89035,0001,890
1995-11-211,9301,9601,9301,93060,0001,930
1995-11-202,0002,0001,9201,95070,0001,950
1995-11-171,9801,9801,9401,95046,0001,950
1995-11-161,8501,9301,8401,90040,0001,900
1995-11-151,9001,9001,8301,85078,0001,850
1995-11-142,0002,0001,8901,890165,0001,890
1995-11-132,0202,0301,9501,95058,0001,950
1995-11-102,0002,0602,0002,03072,0002,030
1995-11-092,0502,0702,0302,030114,0002,030
1995-11-082,0802,0902,0302,050172,0002,050
1995-11-072,1002,1202,0802,080149,0002,080
1995-11-062,0902,1502,0602,100503,0002,100
1995-11-022,0302,0702,0202,050266,0002,050
1995-11-012,0402,0502,0002,030148,0002,030
1995-10-311,9802,0001,9402,00044,0002,000
1995-10-301,9601,9901,9401,94027,0001,940
1995-10-271,9502,0001,9501,990113,0001,990
1995-10-262,0202,0201,9302,020102,0002,020
1995-10-252,0402,0502,0202,03062,0002,030
1995-10-242,0502,0602,0202,040156,0002,040
1995-10-232,0802,0802,0302,050152,0002,050
1995-10-202,0002,0701,9902,070523,0002,070
1995-10-191,9801,9901,9501,980133,0001,980
1995-10-181,9901,9901,8901,980231,0001,980
1995-10-171,9702,0401,9601,970348,0001,970
1995-10-161,8801,9701,8801,970166,0001,970
1995-10-131,9001,9001,8301,860102,0001,860
1995-10-121,9501,9501,8901,900101,0001,900
1995-10-111,9701,9801,9001,950195,0001,950
1995-10-092,0002,0001,9702,000207,0002,000
1995-10-061,9902,0101,9701,970461,0001,970
1995-10-051,9602,0201,9401,9901,107,0001,990
1995-10-041,8801,9701,8601,960831,0001,960
1995-10-031,8201,8501,7901,850211,0001,850
1995-10-021,8701,8801,8201,82082,0001,820
1995-09-291,8801,9001,8001,880209,0001,880
1995-09-281,8901,9301,8501,890369,0001,890
1995-09-271,7501,9401,7101,900496,0001,900
1995-09-261,6001,7201,5601,720195,0001,720
1995-09-251,5701,6001,5601,56075,0001,560
1995-09-221,6101,6301,5801,58086,0001,580
1995-09-211,6201,6501,6101,65031,0001,650
1995-09-201,6801,6901,6201,64057,0001,640
1995-09-191,6001,6501,6001,650104,0001,650
1995-09-181,7001,7401,6201,620112,0001,620
1995-09-141,7701,7801,6901,750107,0001,750
1995-09-131,7701,7901,7401,770165,0001,770
1995-09-121,7901,8301,7501,800275,0001,800
1995-09-111,7701,8601,7301,800345,0001,800
1995-09-081,7001,8001,6901,800663,0001,800
1995-09-071,7101,7201,6201,650213,0001,650
1995-09-061,6301,7601,6301,730618,0001,730
1995-09-051,5901,6201,5501,610254,0001,610
1995-09-041,6101,6801,6001,630509,0001,630
1995-09-011,4701,5801,4701,580342,0001,580
1995-08-311,4501,4701,4301,45053,0001,450
1995-08-301,4801,4901,4301,470240,0001,470
1995-08-291,4001,4601,3701,460279,0001,460
1995-08-281,3601,3601,3401,36053,0001,360
1995-08-251,3301,4001,3301,380171,0001,380
1995-08-241,2901,3201,2701,32029,0001,320
1995-08-231,3301,3301,2801,29070,0001,290
1995-08-221,2701,3101,2601,31041,0001,310
1995-08-211,2901,2901,2601,27024,0001,270
1995-08-181,2601,2901,2501,29038,0001,290
1995-08-171,3201,3301,2601,29039,0001,290
1995-08-161,3401,3401,3001,310156,0001,310
1995-08-151,2501,3201,2501,30097,0001,300
1995-08-141,2501,2701,2301,24051,0001,240
1995-08-111,2101,2501,2001,25071,0001,250
1995-08-101,2001,2101,1801,19024,0001,190
1995-08-091,2001,2101,1801,18055,0001,180
1995-08-081,2101,2201,1801,19012,0001,190
1995-08-071,2401,2401,2201,22031,0001,220
1995-08-041,2401,2401,1801,20044,0001,200
1995-08-031,2001,2401,2001,240167,0001,240
1995-08-021,1301,2001,1301,20025,0001,200
1995-08-011,1701,1701,1301,13012,0001,130
1995-07-311,1801,1801,1701,17029,0001,170
1995-07-281,1801,1901,1501,17044,0001,170
1995-07-271,1301,1601,1301,16029,0001,160
1995-07-261,1101,1201,1001,12026,0001,120
1995-07-251,1401,1401,1001,12033,0001,120
1995-07-241,1501,1501,1201,15018,0001,150
1995-07-211,1801,1801,1501,15016,0001,150
1995-07-201,1601,1801,1601,17043,0001,170
1995-07-191,1801,1801,1701,18072,0001,180
1995-07-181,1701,2401,1601,210172,0001,210
1995-07-171,1401,1601,1301,15046,0001,150
1995-07-141,1701,1701,1501,15022,0001,150
1995-07-131,1801,2001,1701,17075,0001,170
1995-07-121,1801,2001,1601,180115,0001,180
1995-07-111,1401,1701,1201,16044,0001,160
1995-07-101,1501,1801,1201,140127,0001,140
1995-07-071,0501,1401,0501,110241,0001,110
1995-07-061,0301,0401,0201,03049,0001,030
1995-07-059991,0409981,03039,0001,030
1995-07-049621,0009621,00015,0001,000
1995-07-0399099096197015,000970
1995-06-309619909619907,000990
1995-06-291,0101,02097197143,000971
1995-06-289801,00097099029,000990
1995-06-271,0101,01098099023,000990
1995-06-261,0001,0201,0001,01038,0001,010
1995-06-239581,0509501,05061,0001,050
1995-06-2294096094095819,000958
1995-06-2188590088590017,000900
1995-06-2087588587188517,000885
1995-06-1984287584287519,000875
1995-06-1683185083183230,000832
1995-06-1582583082083025,000830
1995-06-1484084081581522,000815
1995-06-1383585083584019,000840
1995-06-1286086085185113,000851
1995-06-0990890989089019,000890
1995-06-089349349109106,000910
1995-06-079359359359355,000935
1995-06-069589599459455,000945
1995-06-0596596595195916,000959
1995-06-0296396496096018,000960
1995-06-0193295592195529,000955
1995-05-3195596592593044,000930
1995-05-3092096592096535,000965
1995-05-2991991990591011,000910
1995-05-2691493091492024,000920
1995-05-2597999093593521,000935
1995-05-2490897090796972,000969
1995-05-2389089988089224,000892
1995-05-229219219009109,000910
1995-05-1992994091991910,000919
1995-05-1896896995095521,000955
1995-05-1795096595096531,000965
1995-05-1698098297098011,000980
1995-05-1597098997098911,000989
1995-05-1298498597197810,000978
1995-05-1198198998098517,000985
1995-05-109999999919913,000991
1995-05-091,0201,0201,0001,01015,0001,010
1995-05-089911,00099199119,000991
1995-05-029911,01098599117,000991
1995-05-011,0101,0109919915,000991
1995-04-289951,0109951,01014,0001,010
1995-04-271,0101,0109959955,000995
1995-04-261,0201,0201,0001,0107,0001,010
1995-04-251,0201,0301,0201,02016,0001,020
1995-04-241,0101,0301,0101,03014,0001,030
1995-04-211,0001,0101,0001,01036,0001,010
1995-04-209901,01097999963,000999
1995-04-191,0101,0101,0001,01014,0001,010
1995-04-181,0101,0101,0101,0101,0001,010
1995-04-171,0201,0201,0001,00017,0001,000
1995-04-141,0401,0401,0201,0204,0001,020
1995-04-131,0401,0501,0401,0405,0001,040
1995-04-121,0201,0401,0201,0402,0001,040
1995-04-111,0501,0501,0201,0207,0001,020
1995-04-101,0201,0201,0201,0202,0001,020
1995-04-071,0301,0401,0301,04011,0001,040
1995-04-061,0301,0501,0301,0509,0001,050
1995-04-051,0301,0301,0201,02010,0001,020
1995-04-041,0101,0201,0101,0105,0001,010
1995-04-031,0001,00098198617,000986
1995-03-311,0801,0901,0201,02037,0001,020
1995-03-301,0301,0401,0201,04015,0001,040
1995-03-291,0601,06099099031,000990
1995-03-281,0601,0601,0601,0607,0001,060
1995-03-27931955931955517,000955
1995-03-2494994990592039,000920
1995-03-23970970950951518,000951
1995-03-2299699797197130,000971
1995-03-209921,000992997511,000997
1995-03-171,0001,00099299231,000992
1995-03-161,0201,020995996522,000996
1995-03-159931,0009931,0008,0001,000
1995-03-141,0001,00099299281,000992
1995-03-131,0301,03099199250,000992
1995-03-101,0501,0601,0201,02054,0001,020
1995-03-091,0601,0801,0601,06018,0001,060
1995-03-081,0301,0601,0301,04024,0001,040
1995-03-071,0101,0601,0101,06033,0001,060
1995-03-069901,0009881,00054,0001,000
1995-03-03990990980990508,000990
1995-03-0297099097099032,000990
1995-03-01970975970974521,000974
1995-02-2895097095097035,000970
1995-02-2796997093097019,000970
1995-02-2499099096097027,000970
1995-02-239991,000980992124,000992
1995-02-229951,0009951,00020,0001,000
1995-02-2199699699099634,000996
1995-02-2099799799599637,000996
1995-02-179901,00099099861,000998
1995-02-161,0001,00098199628,000996
1995-02-151,0301,0301,0001,000118,0001,000
1995-02-141,0701,0701,0401,0506,0001,050
1995-02-131,0401,0501,0401,0509,0001,050
1995-02-091,0701,0701,0401,05010,0001,050
1995-02-081,0701,0801,0501,07017,0001,070
1995-02-071,0801,0801,0801,0806,0001,080
1995-02-061,1001,1001,0501,08019,0001,080
1995-02-031,0801,0801,0701,08014,0001,080
1995-02-021,1001,1001,0701,0709,0001,070
1995-02-011,0801,0801,0601,07030,0001,070
1995-01-311,0801,1001,0701,08019,0001,080
1995-01-301,0801,1001,0701,08013,0001,080
1995-01-271,1201,1301,1001,1007,0001,100
1995-01-261,1401,1401,1301,1306,0001,130
1995-01-251,0901,1401,0901,1408,0001,140
1995-01-241,0301,1001,0301,07023,0001,070
1995-01-231,0801,0801,0101,01040,0001,010
1995-01-201,1501,1501,1001,10020,0001,100
1995-01-191,1901,1901,1501,15019,0001,150
1995-01-181,1901,2001,1601,20014,0001,200
1995-01-171,2201,2201,2001,20014,0001,200
1995-01-131,2201,2201,2001,22024,0001,220
1995-01-121,2301,2301,2201,23014,0001,230
1995-01-111,2401,2501,2301,23010,0001,230
1995-01-101,2701,2701,2701,2704,0001,270
1995-01-091,2701,2701,2701,2707,0001,270
1995-01-061,2601,2701,2601,27014,0001,270
1995-01-051,2801,2801,2701,2706,0001,270
1995-01-041,2601,2601,2601,2603,0001,260

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