7729 (株)東京精密 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-284,6004,6204,4504,45083,1004,450
2001-12-274,4304,5104,4204,500143,5004,500
2001-12-264,3904,4104,2704,380126,4004,380
2001-12-254,5004,5404,4104,440237,1004,440
2001-12-214,8304,8804,6004,700317,9004,700
2001-12-205,0105,0604,9805,010171,8005,010
2001-12-195,1905,1905,0405,110147,8005,110
2001-12-185,0305,1404,9605,020170,1005,020
2001-12-174,9105,0504,9105,010233,3005,010
2001-12-144,9004,9904,8404,880371,6004,880
2001-12-135,2605,2605,1505,200196,8005,200
2001-12-124,8305,2804,8205,270396,9005,270
2001-12-114,6904,8004,6504,780141,0004,780
2001-12-104,7004,7804,6104,770175,5004,770
2001-12-074,6404,8804,4904,800421,1004,800
2001-12-064,3904,6404,3504,640553,1004,640
2001-12-054,0904,2304,0604,140175,3004,140
2001-12-043,7803,9403,7803,94083,0003,940
2001-12-034,0404,0403,7803,82087,8003,820
2001-11-304,0004,0403,9403,95067,8003,950
2001-11-293,9304,0003,9003,940104,2003,940
2001-11-283,9304,0703,9304,03096,4004,030
2001-11-274,0804,2504,0204,080190,8004,080
2001-11-263,9904,0803,9504,070158,9004,070
2001-11-223,7103,8403,6903,84096,1003,840
2001-11-213,7003,8003,5403,720385,5003,720
2001-11-204,1004,1003,8203,900215,7003,900
2001-11-193,9104,0803,8804,020334,3004,020
2001-11-163,6003,9003,5403,860383,4003,860
2001-11-153,4303,6003,3903,600155,2003,600
2001-11-143,4603,4703,3103,38066,1003,380
2001-11-133,2003,3503,2003,31089,5003,310
2001-11-123,3303,3503,2303,24054,1003,240
2001-11-093,4003,4503,3503,41089,4003,410
2001-11-083,3503,4203,3303,42085,6003,420
2001-11-073,5003,5203,3003,300185,8003,300
2001-11-063,3503,4703,2603,460230,5003,460
2001-11-053,2203,2803,1403,20077,9003,200
2001-11-023,2003,2403,1303,160125,1003,160
2001-11-013,0803,2003,0003,000127,9003,000
2001-10-313,0003,0502,9102,950223,4002,950
2001-10-303,0503,1003,0303,050165,3003,050
2001-10-293,3003,3803,2003,250104,8003,250
2001-10-263,7003,7503,3803,400288,4003,400
2001-10-253,5003,6403,4703,600367,2003,600
2001-10-243,2503,5103,2203,400242,3003,400
2001-10-233,2103,2903,1803,270164,0003,270
2001-10-223,1103,1303,0703,11063,4003,110
2001-10-193,0403,1203,0203,060101,7003,060
2001-10-183,1003,1103,0003,040233,7003,040
2001-10-173,0303,2603,0303,220325,8003,220
2001-10-162,8252,9952,7802,970166,7002,970
2001-10-152,8702,9802,8202,930215,5002,930
2001-10-123,0003,1002,9203,100361,7003,100
2001-10-112,5702,7302,5502,700194,6002,700
2001-10-102,5652,7402,4002,410187,6002,410
2001-10-092,5602,5952,5102,585139,4002,585
2001-10-052,4902,5902,4602,495542,0002,495
2001-10-042,3952,4952,3152,450212,0002,450
2001-10-032,3602,3802,2802,31581,4002,315
2001-10-022,3102,3202,2602,32061,1002,320
2001-10-012,3902,3902,2802,32599,0002,325
2001-09-282,3102,3902,3102,38585,0002,385
2001-09-272,4402,4402,3052,33562,6002,335
2001-09-262,5002,5002,3702,41069,1002,410
2001-09-252,6202,6202,3752,44573,3002,445
2001-09-212,4502,4552,3352,43598,1002,435
2001-09-202,6502,6652,5002,500146,0002,500
2001-09-192,6002,7102,5902,610202,1002,610
2001-09-182,6252,6952,5802,605118,0002,605
2001-09-172,7002,7002,6002,600109,3002,600
2001-09-142,6552,7702,6502,730109,8002,730
2001-09-132,6752,7802,5802,61560,4002,615
2001-09-122,6752,7902,6752,67560,8002,675
2001-09-112,8252,9002,8202,875131,6002,875
2001-09-102,8502,8552,7602,82590,5002,825
2001-09-072,9103,0002,9002,97075,9002,970
2001-09-063,0503,2602,9803,070172,6003,070
2001-09-053,2603,2603,1003,110131,2003,110
2001-09-043,0603,3603,0403,360174,3003,360
2001-09-033,4503,4803,0503,11088,4003,110
2001-08-313,5003,5203,3303,400143,0003,400
2001-08-303,5103,6403,5103,580177,1003,580
2001-08-293,5703,7903,5303,610304,5003,610
2001-08-284,1804,1803,9604,02073,0004,020
2001-08-274,1804,2004,0604,18092,6004,180
2001-08-243,9204,1003,9104,09071,7004,090
2001-08-234,1904,1903,9504,10081,5004,100
2001-08-224,0504,2704,0504,14076,4004,140
2001-08-214,2004,2504,0804,14039,5004,140
2001-08-204,2004,2504,1604,18045,6004,180
2001-08-174,3504,5304,3404,40051,8004,400
2001-08-164,5004,5004,3704,50067,8004,500
2001-08-154,6504,6504,5404,60053,9004,600
2001-08-144,6704,7504,5504,70096,1004,700
2001-08-134,7804,7904,5604,56051,8004,560
2001-08-104,9004,9504,8804,90036,8004,900
2001-08-094,8705,0304,8704,95034,0004,950
2001-08-085,3405,3405,1705,17017,7005,170
2001-08-075,3205,4005,2505,34031,1005,340
2001-08-065,5405,5405,3105,47014,0005,470
2001-08-035,5705,6405,3805,44059,8005,440
2001-08-025,5605,6905,4305,690163,0005,690
2001-08-015,0505,3904,9405,39042,3005,390
2001-07-314,7505,1004,7505,05053,0005,050
2001-07-305,0005,0104,6904,80040,0004,800
2001-07-275,1005,1005,0005,01077,9005,010
2001-07-265,2605,2605,0805,15017,2005,150
2001-07-255,1805,3505,1305,16051,6005,160
2001-07-245,0105,1905,0005,19051,9005,190
2001-07-235,0605,1305,0105,05035,6005,050
2001-07-195,0605,2705,0605,13040,4005,130
2001-07-185,2905,3405,1705,20021,8005,200
2001-07-175,4405,4405,2105,28023,5005,280
2001-07-165,5005,5405,3005,39029,2005,390
2001-07-135,7305,8105,6005,60099,8005,600
2001-07-125,4605,5305,4005,53037,4005,530
2001-07-115,3505,4305,2505,30022,5005,300
2001-07-105,3705,5305,3505,53026,9005,530
2001-07-095,3205,3705,2005,37044,7005,370
2001-07-065,6005,7005,4505,530109,4005,530
2001-07-056,2006,2005,8005,80061,1005,800
2001-07-046,3206,3506,1606,16020,4006,160
2001-07-036,3806,4606,3006,41030,7006,410
2001-07-026,3806,3806,1506,33040,5006,330
2001-06-296,3706,5006,3606,420103,9006,420
2001-06-286,3006,3206,2106,27054,3006,270
2001-06-276,4006,4006,1506,22041,1006,220
2001-06-266,3106,4006,2606,40025,2006,400
2001-06-256,6006,6006,4006,48032,4006,480
2001-06-226,3506,5006,3006,50090,8006,500
2001-06-216,3106,4006,2506,300106,4006,300
2001-06-206,3506,3506,1606,30059,3006,300
2001-06-196,4906,5006,3506,360114,8006,360
2001-06-186,6506,7006,3006,45035,5006,450
2001-06-156,6106,7006,4806,65084,3006,650
2001-06-146,9507,0106,7806,81058,5006,810
2001-06-137,2007,2006,9206,96073,8006,960
2001-06-127,3307,3507,0707,10055,2007,100
2001-06-117,7007,7007,4107,44028,5007,440
2001-06-087,6007,9007,6007,900103,4007,900
2001-06-077,5407,5407,4707,50076,6007,500
2001-06-067,7407,9107,5407,54017,5007,540
2001-06-057,6707,8007,5007,80043,2007,800
2001-06-047,9007,9007,5807,60032,6007,600
2001-06-017,8007,9507,7607,80061,6007,800
2001-05-317,6107,8807,5107,88085,1007,880
2001-05-308,2008,2007,8407,91097,1007,910
2001-05-298,3108,4008,2208,40040,3008,400
2001-05-288,5008,5108,2108,21038,8008,210
2001-05-258,4008,5408,2808,43052,0008,430
2001-05-248,2708,3808,1708,38058,5008,380
2001-05-238,4308,6308,4208,56079,7008,560
2001-05-228,5508,7508,5208,700134,9008,700
2001-05-218,1208,4008,1008,40047,2008,400
2001-05-188,2008,3508,1908,24055,5008,240
2001-05-178,2108,2708,0508,15033,5008,150
2001-05-168,2108,3008,0508,10033,5008,100
2001-05-158,0508,3108,0208,31016,5008,310
2001-05-148,2608,2608,1508,15013,4008,150
2001-05-118,1308,4008,1308,16046,8008,160
2001-05-108,2108,2708,1108,12057,2008,120
2001-05-098,5708,5708,4008,41051,2008,410
2001-05-088,6208,7008,5308,67089,7008,670
2001-05-078,4408,6808,3208,66059,9008,660
2001-05-028,4208,4408,2508,44085,7008,440
2001-05-018,1508,3408,0208,320116,4008,320
2001-04-278,0508,0507,9008,05091,9008,050
2001-04-268,0008,0507,9008,05040,7008,050
2001-04-257,6807,9807,6807,90074,5007,900
2001-04-247,6507,8807,4507,88087,8007,880
2001-04-237,9008,0907,7207,74048,2007,740
2001-04-208,1108,1707,9008,00081,2008,000
2001-04-198,1508,1808,0408,100255,4008,100
2001-04-187,6107,8907,6107,85072,2007,850
2001-04-177,5207,5307,4007,49038,9007,490
2001-04-167,7907,7907,5207,55012,0007,550
2001-04-137,7807,8507,7007,70097,4007,700
2001-04-127,5307,7207,4507,680127,0007,680
2001-04-117,4807,5007,3707,45035,2007,450
2001-04-107,3107,4107,1707,180119,1007,180
2001-04-097,6607,6607,4307,51050,6007,510
2001-04-067,9407,9407,4607,460106,1007,460
2001-04-057,2507,6507,2507,64072,9007,640
2001-04-047,3007,4007,1107,20044,3007,200
2001-04-037,4507,6507,4407,60078,9007,600
2001-04-027,6107,6107,3807,55055,9007,550
2001-03-307,6607,9007,6007,60042,8007,600
2001-03-297,8907,9507,6007,76088,7007,760
2001-03-288,0008,0007,8307,970111,2007,970
2001-03-277,8507,9607,7007,880137,2007,880
2001-03-267,5507,9607,5507,960143,6007,960
2001-03-237,0107,4507,0007,420125,8007,420
2001-03-226,7906,9906,7006,86070,9006,860
2001-03-216,5006,8906,4206,89086,1006,890
2001-03-196,2906,5806,2506,55058,4006,550
2001-03-166,3906,5006,2006,30089,9006,300
2001-03-156,0006,4005,9106,400129,5006,400
2001-03-146,4006,6006,2006,20066,2006,200
2001-03-136,2006,4006,0506,35073,5006,350
2001-03-126,5006,5506,3106,39099,5006,390
2001-03-096,8006,9806,6906,750101,5006,750
2001-03-087,3007,3006,9107,10035,8007,100
2001-03-077,4907,4907,0507,14070,9007,140
2001-03-066,8207,3306,8207,20073,4007,200
2001-03-056,7406,7706,3606,52062,4006,520
2001-03-026,7906,7906,3106,34076,4006,340
2001-03-017,0507,0506,8506,85070,7006,850
2001-02-287,2207,2506,8507,250170,3007,250
2001-02-277,2607,4007,0707,12060,4007,120
2001-02-267,5307,5907,3607,36030,5007,360
2001-02-237,3207,6007,3107,51058,9007,510
2001-02-227,4407,4807,2007,30078,0007,300
2001-02-217,5107,6507,5007,64021,0007,640
2001-02-207,7107,8307,6007,81034,9007,810
2001-02-197,6007,7007,5107,70056,7007,700
2001-02-167,8808,0007,8507,90088,4007,900
2001-02-157,7407,9407,7407,86084,2007,860
2001-02-147,7807,7807,5707,64027,2007,640
2001-02-137,9108,1007,7007,70053,6007,700
2001-02-097,9008,0907,7007,86091,2007,860
2001-02-087,7508,1107,5508,100213,7008,100
2001-02-077,2207,5907,1607,55099,6007,550
2001-02-067,2507,3707,1507,25058,3007,250
2001-02-057,5607,5607,2607,26082,7007,260
2001-02-028,0008,0007,6607,790118,3007,790
2001-02-018,1308,1807,8507,990157,0007,990
2001-01-318,1008,3208,1008,23067,8008,230
2001-01-308,2608,3608,1808,200119,7008,200
2001-01-297,8008,3007,8008,210221,9008,210
2001-01-267,9008,0007,7107,900163,4007,900
2001-01-257,7508,0007,7007,99093,0007,990
2001-01-247,6507,8307,6207,79084,4007,790
2001-01-237,7007,9007,6007,61092,8007,610
2001-01-227,7807,9007,6707,71083,8007,710
2001-01-197,8908,1007,5507,700411,5007,700
2001-01-187,9008,3007,8507,990349,1007,990
2001-01-176,9507,7006,8907,700195,4007,700
2001-01-166,9506,9506,8306,910114,9006,910
2001-01-156,7807,0306,7506,900100,6006,900
2001-01-126,4006,7306,4006,68072,0006,680
2001-01-116,3606,4006,1106,40078,9006,400
2001-01-106,3506,3906,1906,260171,6006,260
2001-01-096,9706,9706,5006,500104,0006,500
2001-01-056,6607,1806,6607,05096,9007,050
2001-01-046,8906,8906,5706,77070,4006,770

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