7729 (株)東京精密の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	6,350	6,490	6,350	6,490	25,400	6,490
2000-12-28	6,450	6,480	6,350	6,440	56,600	6,440
2000-12-27	6,500	6,510	6,360	6,500	34,900	6,500
2000-12-26	6,650	6,800	6,500	6,610	23,500	6,610
2000-12-25	6,610	6,700	6,480	6,650	56,800	6,650
2000-12-22	6,360	6,490	6,260	6,350	99,600	6,350
2000-12-21	6,410	6,560	6,100	6,260	201,800	6,260
2000-12-20	6,500	6,870	6,450	6,810	168,300	6,810
2000-12-19	7,500	7,590	7,100	7,100	109,400	7,100
2000-12-18	7,600	7,810	7,510	7,700	87,000	7,700
2000-12-15	7,790	7,930	7,670	7,700	148,400	7,700
2000-12-14	7,800	8,000	7,650	7,950	148,200	7,950
2000-12-13	7,860	8,000	7,660	8,000	75,400	8,000
2000-12-12	7,900	7,980	7,650	7,860	102,600	7,860
2000-12-11	7,600	7,840	7,600	7,800	80,200	7,800
2000-12-08	7,490	7,680	7,400	7,590	70,400	7,590
2000-12-07	7,660	7,690	7,460	7,690	62,900	7,690
2000-12-06	7,800	7,900	7,660	7,700	116,300	7,700
2000-12-05	7,300	7,400	7,270	7,320	40,000	7,320
2000-12-04	7,470	7,540	7,180	7,300	88,900	7,300
2000-12-01	6,800	7,470	6,720	7,470	183,600	7,470
2000-11-30	6,800	7,000	6,800	6,820	118,900	6,820
2000-11-29	7,110	7,150	6,900	7,000	269,000	7,000
2000-11-28	7,470	7,650	7,200	7,410	107,200	7,410
2000-11-27	7,680	8,000	7,500	7,820	138,500	7,820
2000-11-24	7,210	7,560	7,000	7,430	159,100	7,430
2000-11-22	7,470	7,490	7,090	7,110	99,900	7,110
2000-11-21	7,500	7,550	7,000	7,270	168,000	7,270
2000-11-20	7,810	7,890	7,550	7,660	113,200	7,660
2000-11-17	8,050	8,160	8,030	8,050	65,200	8,050
2000-11-16	8,440	8,450	8,250	8,250	84,800	8,250
2000-11-15	8,380	8,490	8,240	8,240	105,000	8,240
2000-11-14	7,900	8,240	7,900	8,080	80,900	8,080
2000-11-13	7,880	8,080	7,870	8,000	93,500	8,000
2000-11-10	8,600	8,660	8,460	8,480	79,500	8,480
2000-11-09	9,000	9,000	8,750	8,800	85,600	8,800
2000-11-08	8,940	9,460	8,900	9,360	166,300	9,360
2000-11-07	8,980	9,050	8,900	9,010	83,500	9,010
2000-11-06	8,400	9,130	8,400	9,060	161,500	9,060
2000-11-02	8,100	8,390	7,950	8,310	74,400	8,310
2000-11-01	8,060	8,300	8,060	8,200	142,500	8,200
2000-10-31	8,000	8,050	7,630	7,700	138,000	7,700
2000-10-30	8,550	8,550	8,050	8,140	91,100	8,140
2000-10-27	8,780	8,800	8,550	8,560	107,600	8,560
2000-10-26	8,000	8,640	8,000	8,580	252,600	8,580
2000-10-25	8,920	9,000	8,320	8,320	434,200	8,320
2000-10-24	9,300	9,370	9,200	9,320	119,000	9,320
2000-10-23	9,530	9,600	9,300	9,340	55,000	9,340
2000-10-20	9,400	9,700	9,360	9,630	183,500	9,630
2000-10-19	9,040	9,190	8,690	8,800	367,400	8,800
2000-10-18	9,800	9,850	8,660	9,030	418,100	9,030
2000-10-17	10,370	10,500	10,030	10,100	96,500	10,100
2000-10-16	10,340	10,800	10,300	10,570	145,400	10,570
2000-10-13	10,000	10,150	9,990	10,070	193,200	10,070
2000-10-12	10,060	10,390	10,060	10,190	132,600	10,190
2000-10-11	10,540	10,540	10,100	10,260	111,000	10,260
2000-10-10	10,680	10,680	10,400	10,550	75,200	10,550
2000-10-06	10,900	10,930	10,640	10,730	53,400	10,730
2000-10-05	11,100	11,200	10,890	11,000	134,700	11,000
2000-10-04	10,310	10,910	10,260	10,700	101,800	10,700
2000-10-03	10,600	10,650	10,110	10,360	176,300	10,360
2000-10-02	11,000	11,000	10,550	10,860	173,200	10,860
2000-09-29	11,240	11,560	11,050	11,300	144,500	11,300
2000-09-28	11,390	11,440	11,040	11,200	126,000	11,200
2000-09-27	11,430	11,500	11,200	11,200	124,900	11,200
2000-09-26	12,000	12,070	11,760	11,830	128,500	11,830
2000-09-25	12,200	12,300	11,910	12,180	104,500	12,180
2000-09-22	11,900	11,990	11,550	11,680	183,600	11,680
2000-09-21	12,590	12,600	12,350	12,500	80,300	12,500
2000-09-20	12,200	12,580	12,200	12,550	163,200	12,550
2000-09-19	11,700	12,200	11,610	12,190	124,900	12,190
2000-09-18	12,000	12,050	11,850	11,900	93,700	11,900
2000-09-14	12,340	12,490	12,000	12,350	258,200	12,350
2000-09-13	11,600	11,900	11,580	11,740	65,200	11,740
2000-09-12	11,900	11,910	11,470	11,690	77,100	11,690
2000-09-11	12,010	12,040	11,700	11,870	76,500	11,870
2000-09-08	12,080	12,300	11,870	12,210	107,100	12,210
2000-09-07	11,690	11,850	11,690	11,800	167,500	11,800
2000-09-06	12,280	12,390	12,080	12,090	105,000	12,090
2000-09-05	12,500	12,590	12,370	12,480	157,200	12,480
2000-09-04	12,450	12,510	12,330	12,500	184,300	12,500
2000-09-01	12,850	12,870	12,220	12,250	259,500	12,250
2000-08-31	12,200	12,590	12,200	12,450	120,100	12,450
2000-08-30	12,700	12,850	12,350	12,350	157,800	12,350
2000-08-29	12,740	12,980	12,630	12,630	340,500	12,630
2000-08-28	12,500	12,810	12,260	12,540	239,600	12,540
2000-08-25	11,800	12,590	11,800	12,570	463,800	12,570
2000-08-24	11,490	11,780	11,330	11,690	276,500	11,690
2000-08-23	11,270	11,650	11,170	11,310	228,400	11,310
2000-08-22	11,100	11,300	10,500	11,070	248,500	11,070
2000-08-21	11,470	11,480	11,110	11,300	76,400	11,300
2000-08-18	11,800	11,800	11,100	11,400	77,300	11,400
2000-08-17	12,000	12,030	11,500	11,850	101,400	11,850
2000-08-16	11,890	12,100	11,700	11,890	155,100	11,890
2000-08-15	11,160	12,000	11,060	11,890	202,600	11,890
2000-08-14	10,800	10,890	10,700	10,760	70,900	10,760
2000-08-11	10,920	10,950	10,540	10,930	109,000	10,930
2000-08-10	10,850	11,040	10,700	10,920	122,100	10,920
2000-08-09	10,000	10,650	10,000	10,650	98,400	10,650
2000-08-08	10,190	10,280	9,940	10,020	153,400	10,020
2000-08-07	10,000	10,250	10,000	10,020	185,700	10,020
2000-08-04	10,400	10,400	9,850	9,860	226,600	9,860
2000-08-03	10,710	10,740	10,470	10,570	130,200	10,570
2000-08-02	10,600	10,890	10,550	10,610	99,300	10,610
2000-08-01	11,320	11,320	10,900	10,990	100,700	10,990
2000-07-31	9,830	10,720	9,800	10,720	122,600	10,720
2000-07-28	10,840	10,840	10,110	10,430	306,300	10,430
2000-07-27	11,500	11,510	11,100	11,240	94,600	11,240
2000-07-26	11,660	11,900	11,600	11,750	83,300	11,750
2000-07-25	11,970	11,970	11,300	11,460	237,500	11,460
2000-07-24	12,010	12,120	11,910	11,970	142,600	11,970
2000-07-21	12,800	12,880	12,550	12,610	78,600	12,610
2000-07-19	12,500	12,950	12,430	12,610	142,100	12,610
2000-07-18	12,810	13,010	12,530	12,530	164,600	12,530
2000-07-17	13,300	13,500	13,200	13,210	224,800	13,210
2000-07-14	14,000	14,000	13,600	13,740	74,500	13,740
2000-07-13	13,710	13,860	13,610	13,820	112,800	13,820
2000-07-12	13,400	13,590	13,400	13,510	82,400	13,510
2000-07-11	13,800	13,800	13,410	13,590	61,900	13,590
2000-07-10	13,710	13,850	13,710	13,800	44,800	13,800
2000-07-07	13,500	13,720	13,500	13,600	113,100	13,600
2000-07-06	13,900	13,940	13,480	13,580	172,600	13,580
2000-07-05	14,090	14,150	13,980	14,000	83,200	14,000
2000-07-04	13,860	14,080	13,860	14,080	139,100	14,080
2000-07-03	14,110	14,200	13,730	13,860	106,500	13,860
2000-06-30	13,910	14,280	13,800	14,200	297,700	14,200
2000-06-29	13,620	14,100	13,610	14,050	282,600	14,050
2000-06-28	13,790	13,900	13,630	13,700	118,200	13,700
2000-06-27	13,810	13,880	13,650	13,850	130,600	13,850
2000-06-26	13,400	13,780	13,210	13,780	154,900	13,780
2000-06-23	13,100	13,600	13,100	13,390	292,200	13,390
2000-06-22	13,460	14,030	13,310	13,700	787,500	13,700
2000-06-21	12,590	13,150	12,400	13,060	354,500	13,060
2000-06-20	12,500	12,550	12,180	12,390	73,800	12,390
2000-06-19	11,500	12,200	11,490	12,150	131,600	12,150
2000-06-16	11,310	11,750	11,310	11,460	150,000	11,460
2000-06-15	12,300	12,300	11,880	11,880	55,700	11,880
2000-06-14	12,360	12,450	12,300	12,320	76,800	12,320
2000-06-13	12,350	12,500	12,300	12,490	66,400	12,490
2000-06-12	12,460	12,460	12,300	12,320	59,100	12,320
2000-06-09	12,710	12,800	12,500	12,550	55,100	12,550
2000-06-08	12,940	12,940	12,650	12,710	79,800	12,710
2000-06-07	12,520	12,950	12,490	12,950	113,800	12,950
2000-06-06	12,910	12,910	12,600	12,650	135,500	12,650
2000-06-05	12,820	12,970	12,620	12,930	402,100	12,930
2000-06-02	12,200	12,250	12,000	12,020	86,800	12,020
2000-06-01	12,110	12,350	12,000	12,000	97,400	12,000
2000-05-31	12,200	12,380	11,880	12,110	288,500	12,110
2000-05-30	11,430	12,050	11,410	11,600	96,300	11,600
2000-05-29	11,210	11,450	11,210	11,450	31,300	11,450
2000-05-26	11,200	11,490	11,160	11,410	55,500	11,410
2000-05-25	11,500	11,550	11,200	11,400	85,400	11,400
2000-05-24	10,560	11,090	10,520	10,610	159,000	10,610
2000-05-23	11,160	11,580	11,000	11,480	123,800	11,480
2000-05-22	11,600	11,800	11,220	11,250	120,200	11,250
2000-05-19	12,400	12,600	11,800	12,600	97,900	12,600
2000-05-18	12,750	12,750	12,410	12,600	216,500	12,600
2000-05-17	12,490	12,850	12,300	12,800	500,800	12,800
2000-05-16	11,500	12,100	11,400	11,850	121,100	11,850
2000-05-15	11,300	11,500	11,210	11,300	36,900	11,300
2000-05-12	11,800	11,850	11,110	11,240	66,900	11,240
2000-05-11	11,180	11,260	10,800	11,000	93,900	11,000
2000-05-10	11,250	11,790	11,230	11,780	85,900	11,780
2000-05-09	12,250	12,250	11,850	11,850	61,100	11,850
2000-05-08	12,300	12,540	12,150	12,290	80,200	12,290
2000-05-02	12,300	12,410	12,010	12,150	193,300	12,150
2000-05-01	11,440	12,000	11,350	12,000	134,500	12,000
2000-04-28	11,100	11,420	11,010	11,300	79,000	11,300
2000-04-27	11,450	11,510	11,200	11,300	133,300	11,300
2000-04-26	11,950	11,980	11,300	11,450	103,100	11,450
2000-04-25	11,530	11,800	11,400	11,630	79,100	11,630
2000-04-24	12,000	12,200	11,510	12,000	99,600	12,000
2000-04-21	11,400	12,000	11,400	11,890	179,800	11,890
2000-04-20	10,600	11,600	10,450	11,400	172,500	11,400
2000-04-19	10,590	10,600	10,400	10,600	109,600	10,600
2000-04-18	9,500	9,900	9,150	9,600	309,400	9,600
2000-04-17	8,580	8,900	8,580	8,900	397,200	8,900
2000-04-14	10,600	11,010	9,950	10,580	311,700	10,580
2000-04-13	11,530	11,780	10,300	10,600	208,000	10,600
2000-04-12	12,210	12,300	11,800	12,190	95,400	12,190
2000-04-11	12,500	12,800	12,390	12,700	53,800	12,700
2000-04-10	13,000	13,000	12,480	12,600	112,300	12,600
2000-04-07	11,980	12,970	11,620	12,630	122,200	12,630
2000-04-06	11,790	12,100	11,380	11,400	52,300	11,400
2000-04-05	11,210	11,950	11,210	11,740	132,600	11,740
2000-04-04	12,370	12,500	11,950	11,950	90,800	11,950
2000-04-03	12,900	13,000	12,200	12,700	150,400	12,700
2000-03-31	12,400	13,150	12,250	12,730	223,600	12,730
2000-03-30	12,420	12,500	12,000	12,000	182,000	12,000
2000-03-29	10,900	12,110	10,900	11,820	132,000	11,820
2000-03-28	11,090	11,090	10,220	10,900	95,900	10,900
2000-03-27	11,050	11,100	10,500	10,900	89,600	10,900
2000-03-24	11,500	11,710	11,050	11,050	103,800	11,050
2000-03-23	11,900	11,900	11,500	11,800	101,000	11,800
2000-03-22	12,100	12,300	11,900	11,900	76,800	11,900
2000-03-21	12,000	12,100	11,770	11,900	84,000	11,900
2000-03-17	12,750	12,800	11,700	12,130	139,000	12,130
2000-03-16	12,250	12,500	11,800	12,400	201,400	12,400
2000-03-15	10,100	11,800	10,100	11,250	302,600	11,250
2000-03-14	8,900	10,000	8,900	10,000	158,900	10,000
2000-03-13	10,200	10,300	9,000	9,000	179,800	9,000
2000-03-10	11,500	11,700	10,800	11,000	206,500	11,000
2000-03-09	12,200	12,200	11,500	11,600	139,300	11,600
2000-03-08	12,050	12,300	12,020	12,200	84,400	12,200
2000-03-07	11,830	12,450	11,830	12,450	110,600	12,450
2000-03-06	13,020	13,200	12,060	12,230	155,200	12,230
2000-03-03	13,400	13,420	12,720	12,950	161,800	12,950
2000-03-02	13,850	14,000	13,620	13,690	120,800	13,690
2000-03-01	14,390	14,410	14,050	14,050	66,800	14,050
2000-02-29	14,450	14,450	14,100	14,210	66,500	14,210
2000-02-28	14,200	14,500	14,080	14,100	136,500	14,100
2000-02-25	14,350	14,350	14,000	14,130	124,600	14,130
2000-02-24	14,800	14,980	14,050	14,250	285,400	14,250
2000-02-23	14,100	14,300	13,620	14,200	59,000	14,200
2000-02-22	14,010	14,300	13,990	14,090	119,600	14,090
2000-02-21	14,160	14,200	13,910	13,990	76,800	13,990
2000-02-18	14,960	15,000	14,560	14,560	125,100	14,560
2000-02-17	14,070	14,950	14,070	14,950	131,800	14,950
2000-02-16	14,300	14,400	13,950	14,260	62,800	14,260
2000-02-15	14,690	14,700	14,000	14,300	79,300	14,300
2000-02-14	15,050	15,050	14,400	14,700	98,500	14,700
2000-02-10	14,500	14,890	14,400	14,700	129,600	14,700
2000-02-09	15,000	15,170	14,700	14,700	211,800	14,700
2000-02-08	15,030	15,180	14,580	14,950	235,800	14,950
2000-02-07	15,260	15,480	14,870	14,950	757,500	14,950
2000-02-04	14,300	14,450	13,800	13,860	169,700	13,860
2000-02-03	14,200	14,300	13,610	13,990	122,000	13,990
2000-02-02	14,700	14,700	14,160	14,400	230,200	14,400
2000-02-01	14,200	14,400	13,880	14,400	104,600	14,400
2000-01-31	13,970	14,400	13,970	13,970	105,700	13,970
2000-01-28	14,500	14,600	14,250	14,250	137,800	14,250
2000-01-27	14,200	14,650	13,990	14,500	259,900	14,500
2000-01-26	13,700	14,300	13,400	14,200	169,500	14,200
2000-01-25	12,850	13,770	12,600	13,400	194,000	13,400
2000-01-24	13,020	13,040	12,560	13,010	203,500	13,010
2000-01-21	13,200	13,230	12,650	13,010	134,900	13,010
2000-01-20	12,800	13,190	12,700	12,900	111,100	12,900
2000-01-19	13,400	13,600	12,900	13,000	105,000	13,000
2000-01-18	13,890	14,000	13,600	13,600	53,000	13,600
2000-01-17	13,850	14,490	13,700	14,290	155,100	14,290
2000-01-14	13,980	13,990	13,100	13,450	110,000	13,450
2000-01-13	13,510	13,850	13,050	13,350	106,700	13,350
2000-01-12	13,900	14,230	13,900	13,910	73,100	13,910
2000-01-11	14,270	14,690	13,900	14,500	292,200	14,500
2000-01-07	12,970	13,640	12,900	13,070	245,300	13,070
2000-01-06	14,940	15,100	13,270	13,970	171,100	13,970
2000-01-05	15,000	15,100	14,200	14,750	431,000	14,750
2000-01-04	16,300	16,300	15,610	15,650	167,800	15,650

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

7729 (株)東京精密 の時系列データ [2000年度]

7729 (株)東京精密の時系列データ [2000年度]