7729 (株)東京精密 の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295,6405,6505,6205,62046,3005,620
2006-12-285,7005,7105,5705,620193,6005,620
2006-12-275,6105,7205,5905,680250,2005,680
2006-12-265,5105,5505,4905,550156,1005,550
2006-12-255,5105,5805,4905,550232,2005,550
2006-12-225,6405,6505,5205,550288,6005,550
2006-12-215,7605,7705,5905,640628,9005,640
2006-12-205,6505,7305,6405,710388,4005,710
2006-12-195,7505,7705,5805,580505,0005,580
2006-12-185,8905,8905,7205,780501,8005,780
2006-12-155,9005,9205,8105,880492,5005,880
2006-12-145,6805,9005,6305,890758,8005,890
2006-12-135,5005,6105,4505,590384,5005,590
2006-12-125,5505,5705,4405,490305,2005,490
2006-12-115,6005,6205,5305,550263,0005,550
2006-12-085,6405,6905,5105,520596,5005,520
2006-12-075,5805,7405,5605,700819,2005,700
2006-12-065,4805,5205,4105,490251,0005,490
2006-12-055,5805,5805,4605,470442,1005,470
2006-12-045,3305,4605,2805,430291,0005,430
2006-12-015,3505,3805,2805,330243,3005,330
2006-11-305,3505,3905,2805,360256,7005,360
2006-11-295,2905,3305,2505,330296,2005,330
2006-11-285,1405,2405,1105,220287,2005,220
2006-11-275,0505,3505,0105,250469,8005,250
2006-11-245,1105,1204,9705,010761,9005,010
2006-11-224,9505,2304,9405,2101,029,7005,210
2006-11-215,0205,0504,8104,810885,9004,810
2006-11-205,2505,2604,9905,030842,6005,030
2006-11-175,2005,3305,1005,3001,423,9005,300
2006-11-165,7205,7405,0805,3002,619,6005,300
2006-11-155,5805,7405,5805,7301,009,4005,730
2006-11-145,3405,4805,3405,450532,8005,450
2006-11-135,1705,2505,1405,230375,8005,230
2006-11-105,2705,3005,1405,170658,3005,170
2006-11-095,2805,4105,2805,330489,6005,330
2006-11-085,4005,4305,2705,280387,0005,280
2006-11-075,5405,5405,3805,380503,2005,380
2006-11-065,4105,4605,3605,440339,4005,440
2006-11-025,4605,4805,4105,470423,8005,470
2006-11-015,6205,6305,5405,540400,7005,540
2006-10-315,6505,7005,5605,650478,6005,650
2006-10-305,7505,7505,6505,680333,1005,680
2006-10-275,9705,9705,8105,820254,0005,820
2006-10-265,9206,0105,8705,920376,1005,920
2006-10-256,0006,0405,8305,850617,9005,850
2006-10-246,1206,1206,0006,020350,7006,020
2006-10-236,0606,1106,0006,070346,6006,070
2006-10-206,0906,1506,0506,080375,2006,080
2006-10-196,2106,2506,0306,080653,2006,080
2006-10-186,3006,3306,2306,310538,7006,310
2006-10-176,2806,3606,2106,310744,1006,310
2006-10-166,0306,1806,0206,180567,9006,180
2006-10-135,9606,0105,9505,990420,9005,990
2006-10-126,0006,0205,8305,840520,8005,840
2006-10-116,1006,1406,0306,040459,5006,040
2006-10-106,0906,2406,0606,130248,5006,130
2006-10-066,2306,2306,0806,120349,3006,120
2006-10-056,1206,2706,0406,190701,7006,190
2006-10-046,2706,2705,9706,020672,0006,020
2006-10-036,1106,2706,0906,270327,9006,270
2006-10-026,1906,1906,1106,170495,8006,170
2006-09-296,2406,2406,1106,200284,1006,200
2006-09-286,1806,2206,1206,200289,7006,200
2006-09-276,0206,1105,9706,110499,5006,110
2006-09-265,9906,0905,8605,910511,3005,910
2006-09-256,1906,1906,0006,050371,8006,050
2006-09-226,0806,1806,0706,180327,2006,180
2006-09-216,2606,3006,0706,180592,6006,180
2006-09-206,1206,2206,0406,180564,9006,180
2006-09-196,3706,4306,2106,2201,313,9006,220
2006-09-156,0806,1906,0306,1701,442,5006,170
2006-09-145,8605,9805,8405,980905,2005,980
2006-09-135,7905,8605,7605,760736,5005,760
2006-09-125,7005,7405,5305,590691,6005,590
2006-09-115,8205,9205,7405,760792,1005,760
2006-09-085,7905,8105,6805,780576,5005,780
2006-09-075,6905,8405,6705,790635,4005,790
2006-09-065,6505,7705,6105,740408,4005,740
2006-09-055,7405,7405,6405,660549,6005,660
2006-09-045,7705,8305,7005,740520,4005,740
2006-09-015,6605,6905,6105,670256,3005,670
2006-08-315,5005,7305,5005,670350,0005,670
2006-08-305,6305,6305,4805,540184,0005,540
2006-08-295,6405,6505,5405,600183,7005,600
2006-08-285,6705,7105,5605,580184,1005,580
2006-08-255,6105,7205,5805,650185,1005,650
2006-08-245,6905,7005,5705,660212,3005,660
2006-08-235,8305,8305,7205,720196,5005,720
2006-08-225,7205,8205,7205,820197,1005,820
2006-08-215,8905,9605,7405,760548,0005,760
2006-08-185,7505,9105,6705,880736,7005,880
2006-08-175,7505,7705,6005,650878,8005,650
2006-08-165,4505,5505,4205,510564,8005,510
2006-08-155,3305,3905,2805,300324,3005,300
2006-08-145,1605,3405,1505,310331,2005,310
2006-08-115,1405,2305,1305,180213,9005,180
2006-08-105,1905,2205,1205,190240,7005,190
2006-08-095,0905,1605,0105,150186,7005,150
2006-08-085,0505,1105,0305,080228,1005,080
2006-08-075,2405,2705,0705,080168,2005,080
2006-08-045,3005,3305,1905,230159,8005,230
2006-08-035,2905,3405,2805,300353,9005,300
2006-08-025,2805,2805,2005,270321,5005,270
2006-08-015,4405,5005,3005,310808,1005,310
2006-07-315,3005,3705,2205,320500,5005,320
2006-07-285,0305,2205,0305,170405,2005,170
2006-07-274,9305,0004,9104,980233,0004,980
2006-07-265,0605,0804,9104,920171,5004,920
2006-07-255,0405,0904,9905,020405,5005,020
2006-07-245,0605,0704,9104,940369,3004,940
2006-07-215,1505,2305,1005,130377,5005,130
2006-07-205,2605,3105,2305,290342,2005,290
2006-07-195,0105,0905,0105,070520,1005,070
2006-07-185,3005,3004,9104,990687,7004,990
2006-07-145,4205,4205,3005,330360,6005,330
2006-07-135,5005,5905,4105,430331,6005,430
2006-07-125,7005,7805,5705,600368,9005,600
2006-07-115,9305,9305,5805,640742,6005,640
2006-07-105,8205,9805,7005,970328,1005,970
2006-07-076,0406,1005,8905,940271,1005,940
2006-07-066,0706,0905,9706,000149,9006,000
2006-07-056,1506,2206,1106,140194,7006,140
2006-07-046,2206,2706,1706,240348,3006,240
2006-07-035,9806,1705,9706,170459,7006,170
2006-06-305,8605,9405,8005,940386,3005,940
2006-06-295,6105,7005,6105,660114,6005,660
2006-06-285,6105,6805,5705,620214,0005,620
2006-06-275,7805,7805,7105,720210,7005,720
2006-06-265,7005,7405,6505,710145,0005,710
2006-06-235,6805,7105,6305,700222,5005,700
2006-06-225,6605,7905,6505,780352,2005,780
2006-06-215,5505,5605,4505,500213,3005,500
2006-06-205,6205,6305,4405,500303,4005,500
2006-06-195,7905,8105,5705,620469,5005,620
2006-06-165,7905,9505,7205,830476,8005,830
2006-06-155,5805,6405,5005,520255,0005,520
2006-06-145,3905,5505,3805,440241,5005,440
2006-06-135,5605,5905,4605,490238,1005,490
2006-06-125,6005,7305,5105,680504,5005,680
2006-06-095,5105,6105,3305,500562,9005,500
2006-06-085,5405,6405,3605,480613,4005,480
2006-06-075,7005,8305,6105,630359,4005,630
2006-06-065,8705,8905,6805,800353,1005,800
2006-06-056,0106,0305,9005,970254,0005,970
2006-06-026,0206,0705,8106,020296,1006,020
2006-06-016,2106,2305,9505,970414,3005,970
2006-05-316,0206,1505,8806,1501,323,3006,150
2006-05-306,1206,1906,0706,110434,7006,110
2006-05-296,3506,3606,0606,110764,4006,110
2006-05-266,3706,4206,2306,280520,9006,280
2006-05-256,4106,4206,2706,330240,7006,330
2006-05-246,4006,5006,3006,420409,8006,420
2006-05-236,4106,4606,1706,280471,4006,280
2006-05-226,6306,7406,4406,480304,9006,480
2006-05-196,6206,7506,5206,620428,8006,620
2006-05-186,2306,6606,2206,600739,1006,600
2006-05-176,3106,4306,2306,300579,9006,300
2006-05-166,5506,6206,3706,410298,1006,410
2006-05-156,5006,7006,4506,540335,1006,540
2006-05-126,6506,6806,5306,570308,5006,570
2006-05-116,9906,9906,7106,730295,9006,730
2006-05-106,9106,9806,7306,790325,8006,790
2006-05-096,9607,0406,8806,920254,9006,920
2006-05-087,0507,0506,8606,950215,8006,950
2006-05-026,7306,8506,7206,840107,4006,840
2006-05-016,7506,8306,7006,780128,4006,780
2006-04-286,8006,8406,7106,770211,7006,770
2006-04-276,8706,8706,7606,830161,0006,830
2006-04-266,7706,8706,6906,770327,7006,770
2006-04-256,8706,9106,7306,780268,4006,780
2006-04-246,9607,0206,8506,890245,9006,890
2006-04-217,0507,2007,0107,160298,1007,160
2006-04-207,1007,1106,9406,970357,8006,970
2006-04-197,2007,2107,0307,100535,2007,100
2006-04-186,8306,9806,7306,970206,6006,970
2006-04-177,0407,0506,8306,850210,7006,850
2006-04-147,0107,0106,8706,980196,6006,980
2006-04-136,9606,9906,8706,910568,5006,910
2006-04-127,0707,0806,7506,8101,136,6006,810
2006-04-117,3507,3807,1007,170351,6007,170
2006-04-107,4507,4807,3407,390429,5007,390
2006-04-077,2807,6407,2507,550760,6007,550
2006-04-067,0607,2607,0507,230374,0007,230
2006-04-057,1207,2306,9306,960303,6006,960
2006-04-047,2207,2507,1207,140290,5007,140
2006-04-037,1407,2907,1207,250452,1007,250
2006-03-317,1007,1806,9807,030320,4007,030
2006-03-306,9507,1906,9307,090816,6007,090
2006-03-296,8406,9606,8006,850864,5006,850
2006-03-286,4006,8206,3506,720648,8006,720
2006-03-276,3306,4206,3306,390128,7006,390
2006-03-246,3606,4706,2406,270331,2006,270
2006-03-236,5406,5406,3206,350432,1006,350
2006-03-226,2606,6206,2406,550866,4006,550
2006-03-206,2406,2506,0906,140317,7006,140
2006-03-176,1306,1805,9606,170592,4006,170
2006-03-166,4406,5106,1206,220637,1006,220
2006-03-156,5006,5406,4306,440446,4006,440
2006-03-146,7506,7506,3606,400518,6006,400
2006-03-136,3806,7506,3606,710589,0006,710
2006-03-106,5106,7006,4806,490305,3006,490
2006-03-096,3006,5706,3006,570256,4006,570
2006-03-086,4006,5006,2706,390323,3006,390
2006-03-076,6406,6606,5006,500232,9006,500
2006-03-066,6506,7306,5006,680309,5006,680
2006-03-036,6906,8106,6506,670241,7006,670
2006-03-026,8706,9006,7006,710247,8006,710
2006-03-016,7606,8306,6706,680278,7006,680
2006-02-287,2007,2006,8206,860304,8006,860
2006-02-277,0607,1606,9807,150182,6007,150
2006-02-247,0907,1406,9407,030289,6007,030
2006-02-236,8807,2106,8507,100465,4007,100
2006-02-226,8606,9906,7206,780342,1006,780
2006-02-216,8006,9306,6506,860421,2006,860
2006-02-207,0307,0506,7506,800272,3006,800
2006-02-177,1507,3806,9307,0301,121,7007,030
2006-02-166,9507,0906,8207,020305,7007,020
2006-02-157,3407,3406,9006,940269,8006,940
2006-02-147,0007,2106,7507,140330,1007,140
2006-02-137,1707,1906,7106,960614,3006,960
2006-02-107,6007,6907,0707,270722,2007,270
2006-02-097,9908,0207,6407,700433,4007,700
2006-02-088,0008,0807,9307,940514,9007,940
2006-02-078,0708,1608,0408,130321,8008,130
2006-02-068,2208,2207,9308,060448,5008,060
2006-02-038,1008,3008,0408,250694,3008,250
2006-02-028,2708,4108,1408,160419,9008,160
2006-02-018,3108,3208,1308,200375,5008,200
2006-01-318,4508,7208,3508,410393,2008,410
2006-01-308,7308,8408,5108,510319,4008,510
2006-01-278,4608,6708,4108,530449,2008,530
2006-01-268,2808,3808,1008,160206,2008,160
2006-01-258,1108,3008,0108,160320,1008,160
2006-01-247,9808,1007,8907,910169,5007,910
2006-01-237,9108,0607,7407,780143,7007,780
2006-01-208,2908,3308,1008,210221,8008,210
2006-01-197,7408,2707,7408,150304,4008,150
2006-01-188,0408,1907,6107,770412,0007,770
2006-01-178,4508,5908,0808,080274,8008,080
2006-01-168,3908,7308,3208,560604,7008,560
2006-01-138,3508,4208,2808,380293,0008,380
2006-01-128,2208,3308,1208,260411,3008,260
2006-01-117,8807,9807,7407,970497,9007,970
2006-01-108,0308,2107,8107,980567,2007,980
2006-01-067,4608,0907,3807,970643,9007,970
2006-01-057,2507,4507,2207,410404,1007,410
2006-01-047,2107,2507,0707,160210,9007,160

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