7729 (株)東京精密 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303,3203,3503,2903,33084,8003,330
2003-12-293,2003,2603,1903,25061,4003,250
2003-12-263,1803,2003,1503,18041,0003,180
2003-12-253,1103,1803,1103,17085,7003,170
2003-12-243,1703,2003,1303,14069,3003,140
2003-12-223,1403,1703,1203,15065,6003,150
2003-12-193,1603,1703,1103,13087,8003,130
2003-12-183,0803,1603,0603,09093,6003,090
2003-12-173,2603,2603,1103,130108,8003,130
2003-12-163,2303,2603,2103,21092,1003,210
2003-12-153,3203,3403,2803,33090,4003,330
2003-12-123,2803,3103,1803,230281,5003,230
2003-12-113,2403,2903,1903,220179,9003,220
2003-12-103,2803,3003,2203,25085,0003,250
2003-12-093,3703,4003,2503,38065,1003,380
2003-12-083,3603,3803,3303,34049,3003,340
2003-12-053,5103,5303,4603,480119,8003,480
2003-12-043,5203,5303,4803,53052,5003,530
2003-12-033,4503,5403,4303,54064,9003,540
2003-12-023,4803,5303,4203,510139,8003,510
2003-12-013,2503,4403,2003,43091,7003,430
2003-11-283,3103,3603,3003,33064,6003,330
2003-11-273,3503,4003,3103,36088,2003,360
2003-11-263,2803,4103,2803,390143,4003,390
2003-11-253,3103,3203,2503,26084,5003,260
2003-11-213,2203,2803,2103,23050,9003,230
2003-11-203,2703,3003,1803,280101,8003,280
2003-11-193,2803,2803,2003,220197,6003,220
2003-11-183,2503,3603,2203,350101,0003,350
2003-11-173,3003,3703,2103,260150,1003,260
2003-11-143,4603,5203,3603,39077,8003,390
2003-11-133,5503,5803,5003,510104,4003,510
2003-11-123,3603,5103,3503,470153,2003,470
2003-11-113,4503,5003,3603,390176,0003,390
2003-11-103,5603,6103,4903,580190,0003,580
2003-11-073,5503,6003,4803,530146,1003,530
2003-11-063,6003,6403,3903,450227,9003,450
2003-11-053,6103,6103,5103,600114,5003,600
2003-11-043,5903,6203,5003,600291,5003,600
2003-10-313,4903,5203,3903,44088,1003,440
2003-10-303,5003,5203,4603,47089,5003,470
2003-10-293,4903,5203,4203,460281,9003,460
2003-10-283,3203,4003,3103,36093,8003,360
2003-10-273,3203,3603,2703,33079,8003,330
2003-10-243,3003,4003,2603,290151,3003,290
2003-10-233,3003,3303,2003,260220,6003,260
2003-10-223,5603,5603,4303,430141,8003,430
2003-10-213,6503,6703,4903,540244,4003,540
2003-10-203,5903,6303,5403,600148,4003,600
2003-10-173,6003,6203,5003,590232,7003,590
2003-10-163,5003,5803,4703,560137,6003,560
2003-10-153,5903,6003,5203,540194,1003,540
2003-10-143,4903,5703,4203,510203,2003,510
2003-10-103,2903,4003,2803,390135,4003,390
2003-10-093,2403,2603,2203,240139,8003,240
2003-10-083,4103,4103,2303,250164,8003,250
2003-10-073,4303,4603,3703,410151,0003,410
2003-10-063,4603,5303,4603,460118,0003,460
2003-10-033,4303,4503,3803,42085,5003,420
2003-10-023,4803,4803,3603,38085,1003,380
2003-10-013,3703,3803,3103,33066,7003,330
2003-09-303,3903,4403,3603,390143,1003,390
2003-09-293,3903,3903,3403,37091,8003,370
2003-09-263,2003,3603,2003,340113,3003,340
2003-09-253,2503,3103,2103,250191,1003,250
2003-09-243,4503,5003,3003,320195,9003,320
2003-09-223,4703,5203,3403,430262,0003,430
2003-09-193,6403,6503,5803,620209,1003,620
2003-09-183,5803,6903,5703,620383,0003,620
2003-09-173,8203,8303,7303,730161,3003,730
2003-09-163,8503,8703,7103,730123,2003,730
2003-09-123,8203,8203,6903,770167,5003,770
2003-09-113,7603,7703,6903,720174,4003,720
2003-09-103,8003,8903,7903,880124,7003,880
2003-09-093,8103,9003,7903,860187,5003,860
2003-09-083,5903,7403,5903,68096,3003,680
2003-09-053,7603,7903,6003,690173,7003,690
2003-09-043,7703,8103,6803,680226,8003,680
2003-09-033,9803,9803,7503,840289,7003,840
2003-09-023,9903,9903,8203,920362,9003,920
2003-09-013,7803,9603,7403,960578,1003,960
2003-08-293,5803,7503,5703,720617,9003,720
2003-08-283,5203,5903,5103,540213,2003,540
2003-08-273,5503,5603,5003,510116,6003,510
2003-08-263,5103,5603,4403,560167,7003,560
2003-08-253,4003,5203,4003,510171,1003,510
2003-08-223,4503,4603,3703,390100,1003,390
2003-08-213,4003,4503,3903,440116,9003,440
2003-08-203,4703,4703,3703,460110,8003,460
2003-08-193,5003,5303,4403,460193,1003,460
2003-08-183,3903,4303,3603,41086,6003,410
2003-08-153,3603,4003,2603,350152,3003,350
2003-08-143,2403,3403,1803,330172,4003,330
2003-08-133,2203,2503,1903,23081,0003,230
2003-08-123,1703,2303,1503,17087,4003,170
2003-08-113,0003,1203,0003,11061,6003,110
2003-08-082,9853,0902,9853,030129,0003,030
2003-08-073,0703,0902,9552,965192,1002,965
2003-08-063,0303,1303,0203,120110,8003,120
2003-08-053,2003,2003,1103,130126,5003,130
2003-08-043,2903,2903,2003,220132,5003,220
2003-08-013,3603,3803,2903,34081,4003,340
2003-07-313,3203,3403,2403,270130,9003,270
2003-07-303,4003,4203,3403,37090,8003,370
2003-07-293,4503,4603,4003,44089,7003,440
2003-07-283,4703,4803,4003,420106,6003,420
2003-07-253,3703,4103,3503,35058,3003,350
2003-07-243,4703,4903,4003,42096,8003,420
2003-07-233,4703,4803,4303,460112,3003,460
2003-07-223,3103,4103,2703,390100,1003,390
2003-07-183,1903,4203,1803,350206,6003,350
2003-07-173,3903,4403,2403,260262,6003,260
2003-07-163,5703,6503,4303,590382,5003,590
2003-07-153,5403,5803,4303,470450,9003,470
2003-07-143,2703,3803,2503,310195,6003,310
2003-07-113,2503,3003,1703,220309,8003,220
2003-07-103,4103,5003,4003,400302,6003,400
2003-07-093,7203,7703,4603,610359,6003,610
2003-07-083,5003,7903,3903,670948,6003,670
2003-07-073,1103,3203,0703,290411,4003,290
2003-07-042,9053,0202,9053,010161,1003,010
2003-07-033,1703,2202,9002,925421,3002,925
2003-07-022,9453,1002,9103,010600,6003,010
2003-07-012,7502,8352,7152,825274,7002,825
2003-06-302,7003,0902,6552,710500,7002,710
2003-06-272,5802,7102,5752,690340,4002,690
2003-06-262,5152,5602,5102,53068,9002,530
2003-06-252,5102,5352,4702,51563,4002,515
2003-06-242,5452,5602,4902,49089,9002,490
2003-06-232,5402,5752,5352,56575,0002,565
2003-06-202,5002,5402,5002,53068,6002,530
2003-06-192,5602,5802,5152,53572,5002,535
2003-06-182,5602,5802,5302,56096,3002,560
2003-06-172,5202,5502,5102,515123,7002,515
2003-06-162,4602,4852,4602,47044,8002,470
2003-06-132,4902,5552,4802,510170,8002,510
2003-06-122,5602,5952,5102,510151,5002,510
2003-06-112,5952,6302,5852,585142,9002,585
2003-06-102,5302,5752,5302,57097,0002,570
2003-06-092,6002,6302,5752,610183,4002,610
2003-06-062,6052,6302,5802,625118,6002,625
2003-06-052,6102,6202,5752,600183,9002,600
2003-06-042,5902,6352,5702,575143,4002,575
2003-06-032,6002,6302,5452,585139,6002,585
2003-06-022,6052,6452,5902,620260,8002,620
2003-05-302,4702,5502,4702,525251,0002,525
2003-05-292,4252,4802,3952,470235,1002,470
2003-05-282,3802,4352,3752,400281,3002,400
2003-05-272,3652,3702,3002,300108,0002,300
2003-05-262,3902,3952,3602,360116,5002,360
2003-05-232,2802,3802,2702,370190,0002,370
2003-05-222,2252,2852,2252,260224,3002,260
2003-05-212,3352,3402,2552,260249,7002,260
2003-05-202,3402,4752,3252,345451,0002,345
2003-05-192,3752,3852,3302,380138,8002,380
2003-05-162,3602,4402,3452,425306,0002,425
2003-05-152,3602,3602,3052,330136,0002,330
2003-05-142,3152,3602,3102,360165,5002,360
2003-05-132,3502,3802,2802,300206,7002,300
2003-05-122,2502,3202,2402,300336,1002,300
2003-05-092,1902,2202,1752,210173,9002,210
2003-05-082,1752,2402,1652,190228,0002,190
2003-05-072,2302,2452,1752,180340,3002,180
2003-05-062,1602,2252,1502,190183,3002,190
2003-05-022,1202,1202,0702,08580,5002,085
2003-05-012,0402,1352,0402,110131,3002,110
2003-04-302,0602,0852,0502,05549,7002,055
2003-04-282,0502,0702,0102,02063,1002,020
2003-04-252,0802,0802,0002,075127,0002,075
2003-04-242,0602,1202,0602,095170,0002,095
2003-04-232,0552,0752,0302,04569,7002,045
2003-04-222,0902,0902,0302,04065,9002,040
2003-04-212,1352,1352,0802,08581,5002,085
2003-04-182,1002,1402,0802,09591,9002,095
2003-04-172,0852,0852,0302,06095,3002,060
2003-04-162,0952,1302,0802,085141,1002,085
2003-04-152,0052,0602,0002,025100,8002,025
2003-04-142,0602,0651,9611,975140,9001,975
2003-04-112,0902,1002,0502,05080,1002,050
2003-04-102,1352,1402,0802,09588,9002,095
2003-04-092,1352,1702,1052,140121,2002,140
2003-04-082,1452,1452,1202,13581,2002,135
2003-04-072,1652,1652,1252,155134,5002,155
2003-04-042,0602,1152,0602,085124,9002,085
2003-04-032,2002,2002,0902,095174,4002,095
2003-04-022,0702,1202,0552,120160,3002,120
2003-04-012,0802,1102,0452,065342,5002,065
2003-03-312,1502,1502,0802,10098,8002,100
2003-03-282,2302,2602,1702,180149,9002,180
2003-03-272,3252,3252,2702,27072,1002,270
2003-03-262,3052,3702,3052,32559,7002,325
2003-03-252,3202,3702,2902,300271,8002,300
2003-03-242,4402,4402,3502,360140,4002,360
2003-03-202,2702,3252,2702,320131,3002,320
2003-03-192,2502,2602,2002,24593,5002,245
2003-03-182,2502,3002,2302,250215,8002,250
2003-03-172,2702,2702,1302,130113,6002,130
2003-03-142,2052,2902,2052,230507,8002,230
2003-03-132,2002,2002,1402,17583,9002,175
2003-03-122,1402,1602,0652,125284,2002,125
2003-03-112,1502,1852,1002,130154,1002,130
2003-03-102,2352,2502,1702,215183,2002,215
2003-03-072,3602,4152,3002,315229,4002,315
2003-03-062,4952,5202,4302,430121,0002,430
2003-03-052,4952,5202,4902,490162,8002,490
2003-03-042,5652,5702,4952,525209,5002,525
2003-03-032,6102,6202,5752,595109,7002,595
2003-02-282,6702,6802,6352,65054,1002,650
2003-02-272,6052,6502,5952,65080,9002,650
2003-02-262,5852,6202,5852,59557,8002,595
2003-02-252,5902,6152,5802,58570,1002,585
2003-02-242,5902,6452,5902,62579,7002,625
2003-02-212,7002,7152,6302,630107,4002,630
2003-02-202,7452,7452,7002,71088,9002,710
2003-02-192,8552,8602,7102,740103,2002,740
2003-02-182,8252,8552,8102,82085,2002,820
2003-02-172,8052,8352,7852,79552,7002,795
2003-02-142,7152,7802,7052,75579,5002,755
2003-02-132,7702,7802,7452,75539,4002,755
2003-02-122,7302,7852,7302,78546,6002,785
2003-02-102,7352,7552,7252,73539,1002,735
2003-02-072,7652,7952,7502,75518,1002,755
2003-02-062,8552,8552,7502,80547,1002,805
2003-02-052,7652,9002,7502,85593,9002,855
2003-02-042,7902,8052,7702,78540,8002,785
2003-02-032,7002,8002,6702,80067,3002,800
2003-01-312,6802,7302,6702,73099,7002,730
2003-01-302,7352,7702,6802,71053,5002,710
2003-01-292,7502,7952,7302,750244,9002,750
2003-01-282,8902,8902,8202,82589,8002,825
2003-01-272,8702,9102,8402,890101,3002,890
2003-01-242,9002,9502,8852,925178,8002,925
2003-01-232,8002,8952,7652,890248,4002,890
2003-01-222,7702,7902,7452,790104,8002,790
2003-01-212,7502,8002,7302,77089,7002,770
2003-01-202,7702,8252,7402,755125,1002,755
2003-01-172,8552,8752,8152,850157,7002,850
2003-01-162,7902,9302,7502,895234,3002,895
2003-01-152,7402,8302,7202,805246,5002,805
2003-01-142,6102,7152,6002,710129,7002,710
2003-01-102,6802,7102,6252,64069,7002,640
2003-01-092,5902,6602,5902,66062,1002,660
2003-01-082,6502,7102,6502,67095,2002,670
2003-01-072,7302,7652,7102,75076,0002,750
2003-01-062,7552,7802,6452,70024,9002,700

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