7729 (株)東京精密の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,680	2,735	2,660	2,735	134,500	2,735
2007-12-27	2,770	2,775	2,750	2,760	227,100	2,760
2007-12-26	2,700	2,775	2,680	2,765	322,100	2,765
2007-12-25	2,705	2,730	2,640	2,660	268,500	2,660
2007-12-21	2,575	2,680	2,530	2,670	496,800	2,670
2007-12-20	2,605	2,620	2,535	2,535	341,300	2,535
2007-12-19	2,675	2,680	2,600	2,605	304,700	2,605
2007-12-18	2,650	2,710	2,640	2,640	493,300	2,640
2007-12-17	2,790	2,790	2,705	2,710	408,800	2,710
2007-12-14	2,860	2,890	2,805	2,830	404,000	2,830
2007-12-13	2,855	2,880	2,825	2,825	329,100	2,825
2007-12-12	2,860	2,890	2,835	2,880	308,000	2,880
2007-12-11	2,920	2,930	2,880	2,920	245,000	2,920
2007-12-10	2,880	2,895	2,850	2,880	274,300	2,880
2007-12-07	2,950	2,990	2,885	2,885	537,700	2,885
2007-12-06	2,865	2,940	2,850	2,940	444,300	2,940
2007-12-05	2,830	2,830	2,760	2,795	392,400	2,795
2007-12-04	2,850	2,885	2,850	2,870	495,300	2,870
2007-12-03	2,845	2,900	2,835	2,840	380,800	2,840
2007-11-30	2,790	2,840	2,790	2,810	735,500	2,810
2007-11-29	2,830	2,860	2,795	2,815	357,100	2,815
2007-11-28	2,765	2,815	2,725	2,775	517,300	2,775
2007-11-27	2,610	2,730	2,610	2,725	544,500	2,725
2007-11-26	2,600	2,675	2,590	2,650	312,200	2,650
2007-11-22	2,600	2,645	2,565	2,605	389,600	2,605
2007-11-21	2,670	2,680	2,615	2,615	475,300	2,615
2007-11-20	2,560	2,670	2,525	2,665	655,400	2,665
2007-11-19	2,560	2,645	2,545	2,600	928,000	2,600
2007-11-16	2,360	2,510	2,355	2,480	894,600	2,480
2007-11-15	2,465	2,485	2,390	2,400	474,900	2,400
2007-11-14	2,490	2,520	2,440	2,490	558,600	2,490
2007-11-13	2,270	2,395	2,270	2,350	427,800	2,350
2007-11-12	2,335	2,370	2,260	2,295	571,100	2,295
2007-11-09	2,405	2,475	2,385	2,435	414,400	2,435
2007-11-08	2,400	2,435	2,365	2,405	517,200	2,405
2007-11-07	2,590	2,600	2,465	2,480	723,100	2,480
2007-11-06	2,610	2,635	2,590	2,610	275,700	2,610
2007-11-05	2,720	2,720	2,620	2,630	439,600	2,630
2007-11-02	2,700	2,775	2,695	2,715	594,800	2,715
2007-11-01	2,750	2,765	2,730	2,765	413,800	2,765
2007-10-31	2,650	2,695	2,620	2,695	407,900	2,695
2007-10-30	2,690	2,700	2,625	2,680	495,900	2,680
2007-10-29	2,585	2,705	2,585	2,675	543,700	2,675
2007-10-26	2,570	2,570	2,515	2,550	593,400	2,550
2007-10-25	2,645	2,645	2,555	2,570	419,200	2,570
2007-10-24	2,650	2,695	2,630	2,645	362,200	2,645
2007-10-23	2,635	2,685	2,620	2,640	291,800	2,640
2007-10-22	2,600	2,650	2,575	2,640	419,600	2,640
2007-10-19	2,695	2,715	2,660	2,710	388,600	2,710
2007-10-18	2,705	2,750	2,670	2,715	367,700	2,715
2007-10-17	2,675	2,770	2,660	2,705	531,100	2,705
2007-10-16	2,735	2,760	2,670	2,670	665,900	2,670
2007-10-15	2,745	2,810	2,690	2,790	544,100	2,790
2007-10-12	2,785	2,790	2,710	2,765	713,300	2,765
2007-10-11	2,790	2,885	2,765	2,820	915,300	2,820
2007-10-10	2,895	2,905	2,730	2,815	1,355,800	2,815
2007-10-09	2,740	2,850	2,725	2,830	1,461,200	2,830
2007-10-05	2,640	2,730	2,625	2,660	1,951,500	2,660
2007-10-04	2,415	2,580	2,400	2,575	1,409,700	2,575
2007-10-03	2,440	2,440	2,380	2,400	1,014,600	2,400
2007-10-02	2,405	2,435	2,380	2,430	818,800	2,430
2007-10-01	2,395	2,405	2,320	2,340	669,300	2,340
2007-09-28	2,440	2,450	2,365	2,390	774,600	2,390
2007-09-27	2,375	2,435	2,370	2,415	885,100	2,415
2007-09-26	2,250	2,340	2,245	2,335	1,032,200	2,335
2007-09-25	2,205	2,220	2,160	2,185	993,600	2,185
2007-09-21	2,290	2,290	2,195	2,245	1,551,100	2,245
2007-09-20	2,480	2,480	2,135	2,320	2,977,200	2,320
2007-09-19	2,670	2,720	2,480	2,510	2,690,000	2,510
2007-09-18	2,700	2,700	2,700	2,700	129,000	2,700
2007-09-14	3,130	3,240	3,110	3,200	353,600	3,200
2007-09-13	3,180	3,190	3,070	3,100	404,300	3,100
2007-09-12	3,240	3,260	3,160	3,180	278,500	3,180
2007-09-11	3,250	3,260	3,170	3,210	350,500	3,210
2007-09-10	3,280	3,290	3,220	3,250	252,100	3,250
2007-09-07	3,430	3,460	3,330	3,370	466,200	3,370
2007-09-06	3,460	3,490	3,400	3,480	356,700	3,480
2007-09-05	3,540	3,590	3,510	3,520	706,500	3,520
2007-09-04	3,470	3,530	3,450	3,500	278,300	3,500
2007-09-03	3,560	3,570	3,440	3,460	429,400	3,460
2007-08-31	3,340	3,490	3,330	3,470	452,500	3,470
2007-08-30	3,370	3,410	3,300	3,340	242,100	3,340
2007-08-29	3,300	3,340	3,270	3,320	338,100	3,320
2007-08-28	3,340	3,400	3,330	3,390	150,700	3,390
2007-08-27	3,490	3,520	3,370	3,390	248,700	3,390
2007-08-24	3,420	3,440	3,380	3,390	329,400	3,390
2007-08-23	3,360	3,430	3,350	3,430	424,200	3,430
2007-08-22	3,280	3,320	3,260	3,280	297,700	3,280
2007-08-21	3,270	3,370	3,260	3,310	468,600	3,310
2007-08-20	3,420	3,430	3,290	3,320	651,900	3,320
2007-08-17	3,450	3,480	3,170	3,170	578,800	3,170
2007-08-16	3,510	3,530	3,430	3,500	467,800	3,500
2007-08-15	3,630	3,650	3,530	3,550	369,600	3,550
2007-08-14	3,690	3,740	3,650	3,680	246,900	3,680
2007-08-13	3,700	3,700	3,610	3,690	573,500	3,690
2007-08-10	3,650	3,940	3,630	3,750	789,000	3,750
2007-08-09	3,700	3,880	3,590	3,750	1,420,200	3,750
2007-08-08	3,640	3,670	3,580	3,600	463,200	3,600
2007-08-07	3,690	3,700	3,600	3,600	426,000	3,600
2007-08-06	3,610	3,660	3,570	3,640	705,700	3,640
2007-08-03	3,710	3,760	3,640	3,690	971,500	3,690
2007-08-02	3,800	3,800	3,640	3,670	915,000	3,670
2007-08-01	3,950	3,980	3,640	3,710	1,903,100	3,710
2007-07-31	4,080	4,090	3,910	4,050	1,238,800	4,050
2007-07-30	4,050	4,210	4,050	4,180	438,000	4,180
2007-07-27	4,040	4,130	4,030	4,100	492,700	4,100
2007-07-26	4,280	4,290	4,180	4,190	260,000	4,190
2007-07-25	4,220	4,300	4,220	4,300	334,600	4,300
2007-07-24	4,330	4,400	4,280	4,320	340,900	4,320
2007-07-23	4,460	4,470	4,340	4,370	466,700	4,370
2007-07-20	4,530	4,550	4,470	4,520	288,100	4,520
2007-07-19	4,560	4,570	4,490	4,520	379,200	4,520
2007-07-18	4,600	4,610	4,550	4,590	312,700	4,590
2007-07-17	4,660	4,670	4,570	4,600	410,600	4,600
2007-07-13	4,580	4,650	4,570	4,610	527,700	4,610
2007-07-12	4,600	4,610	4,510	4,530	309,000	4,530
2007-07-11	4,600	4,690	4,580	4,610	400,900	4,610
2007-07-10	4,720	4,760	4,660	4,680	370,000	4,680
2007-07-09	4,630	4,740	4,620	4,740	720,200	4,740
2007-07-06	4,600	4,640	4,570	4,580	537,200	4,580
2007-07-05	4,600	4,690	4,600	4,620	311,500	4,620
2007-07-04	4,620	4,650	4,570	4,580	504,700	4,580
2007-07-03	4,790	4,820	4,650	4,660	626,200	4,660
2007-07-02	4,750	4,780	4,720	4,740	342,600	4,740
2007-06-29	4,740	4,820	4,710	4,770	466,900	4,770
2007-06-28	4,720	4,730	4,680	4,690	242,500	4,690
2007-06-27	4,710	4,740	4,650	4,660	252,600	4,660
2007-06-26	4,830	4,840	4,720	4,780	370,500	4,780
2007-06-25	4,800	4,890	4,790	4,810	495,500	4,810
2007-06-22	4,850	4,900	4,760	4,820	953,100	4,820
2007-06-21	4,690	4,830	4,690	4,790	1,688,100	4,790
2007-06-20	4,530	4,690	4,510	4,640	785,800	4,640
2007-06-19	4,520	4,530	4,470	4,480	272,400	4,480
2007-06-18	4,550	4,580	4,520	4,520	491,700	4,520
2007-06-15	4,420	4,490	4,410	4,470	594,700	4,470
2007-06-14	4,300	4,380	4,270	4,370	290,300	4,370
2007-06-13	4,240	4,290	4,210	4,270	341,300	4,270
2007-06-12	4,330	4,340	4,230	4,270	248,700	4,270
2007-06-11	4,290	4,380	4,250	4,260	455,700	4,260
2007-06-08	4,190	4,240	4,150	4,180	568,100	4,180
2007-06-07	4,300	4,320	4,220	4,290	466,300	4,290
2007-06-06	4,340	4,350	4,300	4,320	317,600	4,320
2007-06-05	4,400	4,410	4,350	4,370	197,000	4,370
2007-06-04	4,440	4,450	4,330	4,360	550,600	4,360
2007-06-01	4,450	4,470	4,420	4,420	321,600	4,420
2007-05-31	4,450	4,460	4,390	4,440	488,400	4,440
2007-05-30	4,520	4,530	4,390	4,400	414,600	4,400
2007-05-29	4,380	4,520	4,380	4,500	374,700	4,500
2007-05-28	4,460	4,470	4,400	4,420	202,900	4,420
2007-05-25	4,450	4,450	4,380	4,420	287,600	4,420
2007-05-24	4,470	4,530	4,440	4,490	692,300	4,490
2007-05-23	4,470	4,470	4,380	4,440	515,100	4,440
2007-05-22	4,280	4,450	4,250	4,440	841,300	4,440
2007-05-21	4,270	4,310	4,220	4,230	628,300	4,230
2007-05-18	4,320	4,380	4,280	4,320	1,231,900	4,320
2007-05-17	4,240	4,340	4,170	4,340	1,731,700	4,340
2007-05-16	3,850	3,860	3,810	3,840	283,900	3,840
2007-05-15	3,900	3,930	3,780	3,850	960,600	3,850
2007-05-14	4,040	4,050	3,910	3,950	515,900	3,950
2007-05-11	4,130	4,130	4,010	4,040	303,100	4,040
2007-05-10	4,170	4,210	4,130	4,130	384,200	4,130
2007-05-09	4,070	4,140	4,060	4,120	297,800	4,120
2007-05-08	4,130	4,140	4,000	4,030	657,400	4,030
2007-05-07	4,190	4,190	4,110	4,150	458,400	4,150
2007-05-02	4,110	4,160	4,090	4,120	577,700	4,120
2007-05-01	4,160	4,160	4,040	4,060	457,600	4,060
2007-04-27	4,160	4,270	4,120	4,170	1,541,300	4,170
2007-04-26	4,550	4,580	4,500	4,510	560,200	4,510
2007-04-25	4,560	4,660	4,500	4,530	897,200	4,530
2007-04-24	4,500	4,600	4,470	4,550	1,158,600	4,550
2007-04-23	4,480	4,540	4,460	4,500	894,000	4,500
2007-04-20	4,460	4,480	4,380	4,390	368,400	4,390
2007-04-19	4,520	4,530	4,420	4,440	452,800	4,440
2007-04-18	4,500	4,560	4,450	4,530	919,400	4,530
2007-04-17	4,330	4,450	4,330	4,420	969,300	4,420
2007-04-16	4,290	4,320	4,260	4,280	270,600	4,280
2007-04-13	4,350	4,390	4,240	4,260	493,500	4,260
2007-04-12	4,340	4,380	4,290	4,300	329,000	4,300
2007-04-11	4,400	4,420	4,340	4,390	427,500	4,390
2007-04-10	4,420	4,420	4,340	4,350	448,300	4,350
2007-04-09	4,420	4,470	4,420	4,460	570,600	4,460
2007-04-06	4,340	4,390	4,330	4,370	598,600	4,370
2007-04-05	4,250	4,360	4,230	4,330	792,900	4,330
2007-04-04	4,070	4,230	4,040	4,230	1,031,200	4,230
2007-04-03	3,960	4,010	3,960	4,000	500,500	4,000
2007-04-02	4,020	4,060	3,940	3,950	573,300	3,950
2007-03-30	4,020	4,050	3,970	4,000	460,300	4,000
2007-03-29	3,990	4,020	3,920	4,000	714,400	4,000
2007-03-28	4,150	4,160	4,050	4,050	578,800	4,050
2007-03-27	4,270	4,280	4,150	4,160	1,085,800	4,160
2007-03-26	4,380	4,390	4,340	4,390	220,900	4,390
2007-03-23	4,350	4,380	4,310	4,330	189,800	4,330
2007-03-22	4,400	4,410	4,340	4,360	624,800	4,360
2007-03-20	4,330	4,350	4,280	4,330	465,700	4,330
2007-03-19	4,200	4,290	4,190	4,280	316,400	4,280
2007-03-16	4,260	4,270	4,190	4,240	335,200	4,240
2007-03-15	4,330	4,340	4,290	4,310	338,800	4,310
2007-03-14	4,330	4,360	4,240	4,290	574,100	4,290
2007-03-13	4,550	4,560	4,450	4,450	318,000	4,450
2007-03-12	4,550	4,580	4,520	4,560	486,100	4,560
2007-03-09	4,480	4,490	4,410	4,460	770,400	4,460
2007-03-08	4,170	4,330	4,170	4,330	424,300	4,330
2007-03-07	4,310	4,340	4,150	4,160	501,700	4,160
2007-03-06	4,160	4,290	4,160	4,260	446,000	4,260
2007-03-05	4,360	4,360	4,140	4,170	674,100	4,170
2007-03-02	4,430	4,460	4,380	4,440	324,600	4,440
2007-03-01	4,480	4,510	4,340	4,410	491,300	4,410
2007-02-28	4,320	4,500	4,320	4,460	703,000	4,460
2007-02-27	4,600	4,620	4,560	4,570	467,200	4,570
2007-02-26	4,720	4,720	4,520	4,550	1,438,300	4,550
2007-02-23	4,740	4,860	4,720	4,740	962,800	4,740
2007-02-22	4,680	4,750	4,650	4,690	668,800	4,690
2007-02-21	4,680	4,690	4,610	4,620	414,400	4,620
2007-02-20	4,690	4,720	4,670	4,680	343,300	4,680
2007-02-19	4,720	4,730	4,650	4,720	375,700	4,720
2007-02-16	4,750	4,780	4,710	4,760	421,600	4,760
2007-02-15	4,830	4,840	4,740	4,750	948,400	4,750
2007-02-14	4,570	4,710	4,560	4,680	1,049,100	4,680
2007-02-13	4,590	4,600	4,480	4,530	711,400	4,530
2007-02-09	4,660	4,670	4,480	4,590	1,205,800	4,590
2007-02-08	4,830	4,900	4,650	4,690	1,446,800	4,690
2007-02-07	4,950	4,960	4,790	4,820	1,100,000	4,820
2007-02-06	4,950	5,060	4,930	4,970	780,400	4,970
2007-02-05	4,990	5,000	4,890	4,910	446,000	4,910
2007-02-02	5,100	5,110	4,970	4,980	429,100	4,980
2007-02-01	5,110	5,140	5,060	5,070	297,300	5,070
2007-01-31	5,100	5,130	5,060	5,080	325,600	5,080
2007-01-30	5,140	5,160	5,070	5,090	380,500	5,090
2007-01-29	5,140	5,170	5,100	5,120	467,300	5,120
2007-01-26	5,180	5,190	5,050	5,110	647,400	5,110
2007-01-25	5,350	5,370	5,200	5,200	626,400	5,200
2007-01-24	5,400	5,460	5,270	5,310	934,000	5,310
2007-01-23	5,540	5,540	5,440	5,480	631,400	5,480
2007-01-22	5,540	5,560	5,460	5,560	699,800	5,560
2007-01-19	5,570	5,600	5,480	5,490	752,900	5,490
2007-01-18	5,720	5,760	5,660	5,670	422,100	5,670
2007-01-17	5,730	5,790	5,670	5,780	318,800	5,780
2007-01-16	5,690	5,820	5,670	5,770	424,100	5,770
2007-01-15	5,600	5,700	5,590	5,650	237,900	5,650
2007-01-12	5,540	5,580	5,450	5,550	544,300	5,550
2007-01-11	5,500	5,550	5,440	5,500	290,100	5,500
2007-01-10	5,510	5,510	5,440	5,490	245,100	5,490
2007-01-09	5,460	5,530	5,400	5,480	327,800	5,480
2007-01-05	5,650	5,650	5,450	5,520	488,700	5,520
2007-01-04	5,730	5,730	5,650	5,680	303,000	5,680

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 [2007年度]

7729 (株)東京精密の時系列データ [2007年度]