7729 (株)東京精密 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30729746725746148,900746
2008-12-29755775710729320,400729
2008-12-26787787762768182,600768
2008-12-2579379377377786,500777
2008-12-24807808772773147,200773
2008-12-22813834811817161,300817
2008-12-19817835810812152,300812
2008-12-1880483580482396,600823
2008-12-17825827795822237,700822
2008-12-16810826796824158,700824
2008-12-15796839796834131,800834
2008-12-12793814761779300,300779
2008-12-11840840816823173,000823
2008-12-10853862824839325,800839
2008-12-09880897875883161,000883
2008-12-08838886829877210,200877
2008-12-05828840827837162,600837
2008-12-04836838813836196,500836
2008-12-03808831803826146,700826
2008-12-02810818805808163,400808
2008-12-01846846821835119,900835
2008-11-28805844795837324,600837
2008-11-27791807781795193,700795
2008-11-26785799770794119,800794
2008-11-25805808772806304,400806
2008-11-21701784686778329,800778
2008-11-20727734705709342,900709
2008-11-19749765734748319,800748
2008-11-18740759739749626,300749
2008-11-17857857780780725,400780
2008-11-14968974880880573,500880
2008-11-13961996951978170,900978
2008-11-129901,0479821,021145,9001,021
2008-11-111,0201,0491,0011,006176,1001,006
2008-11-101,0521,0631,0231,063343,8001,063
2008-11-07950999936963168,300963
2008-11-069901,0109801,006230,7001,006
2008-11-051,0481,0641,0211,057308,0001,057
2008-11-049891,0119821,011152,7001,011
2008-10-31989989943972278,800972
2008-10-30888965878960293,400960
2008-10-29896902843868270,000868
2008-10-28706816700816298,000816
2008-10-27762808710716387,500716
2008-10-24838838758762414,400762
2008-10-23850855795855520,700855
2008-10-22955956895895279,700895
2008-10-211,0001,027985995235,700995
2008-10-20937981921978183,600978
2008-10-17875931859931291,900931
2008-10-16871880845845226,000845
2008-10-15945953918941270,600941
2008-10-14934934926934127,000934
2008-10-10814851810834296,500834
2008-10-09840905790884413,900884
2008-10-08922923864870403,300870
2008-10-07900970900962273,100962
2008-10-061,0201,020961978304,700978
2008-10-031,0831,1051,0601,060200,7001,060
2008-10-021,2061,2111,1111,119209,4001,119
2008-10-011,2521,2771,1971,199258,4001,199
2008-09-301,2191,2971,2031,261281,1001,261
2008-09-291,3091,3211,2721,279146,6001,279
2008-09-261,2901,3101,2701,297177,6001,297
2008-09-251,2641,3271,2641,294173,3001,294
2008-09-241,2621,3041,2551,299219,7001,299
2008-09-221,2951,2951,2621,283150,1001,283
2008-09-191,2171,2791,2161,262523,2001,262
2008-09-181,2001,2091,1861,196365,8001,196
2008-09-171,3351,3431,2281,247488,2001,247
2008-09-161,2501,3451,2361,331441,2001,331
2008-09-121,3151,3451,3151,330291,4001,330
2008-09-111,3371,3541,3101,311246,3001,311
2008-09-101,3321,3711,3321,357183,7001,357
2008-09-091,3981,3981,3591,365209,0001,365
2008-09-081,3911,3981,3711,378245,8001,378
2008-09-051,3021,3381,3021,332381,7001,332
2008-09-041,3901,4081,3601,375459,3001,375
2008-09-031,4001,4031,3541,374243,2001,374
2008-09-021,4221,4231,3781,400284,7001,400
2008-09-011,4441,4541,4271,429253,1001,429
2008-08-291,4401,4491,4251,429173,9001,429
2008-08-281,4301,4361,4141,424125,2001,424
2008-08-271,4381,4381,4201,425111,1001,425
2008-08-261,4211,4421,4161,437108,2001,437
2008-08-251,4551,4711,4491,454204,3001,454
2008-08-221,4511,4511,4121,420184,6001,420
2008-08-211,4841,4891,4531,455231,3001,455
2008-08-201,4731,4991,4631,481199,2001,481
2008-08-191,5001,5121,4881,493215,2001,493
2008-08-181,5201,5701,5191,550231,7001,550
2008-08-151,5001,5371,4961,537203,8001,537
2008-08-141,4901,5031,4781,486220,3001,486
2008-08-131,5101,5191,4931,503205,2001,503
2008-08-121,5541,5641,5281,533284,1001,533
2008-08-111,5421,5821,5391,582289,1001,582
2008-08-081,5071,5481,4901,534292,9001,534
2008-08-071,5201,5271,4951,507373,9001,507
2008-08-061,5501,5511,5001,529652,5001,529
2008-08-051,4881,5581,4881,552618,6001,552
2008-08-041,4051,5481,3891,4871,022,2001,487
2008-08-011,5501,5521,4911,495454,9001,495
2008-07-311,5741,5781,5541,578362,8001,578
2008-07-301,6141,6201,5531,553575,8001,553
2008-07-291,6331,6331,5711,598475,8001,598
2008-07-281,7081,7151,6511,663257,3001,663
2008-07-251,7371,7421,7051,707166,4001,707
2008-07-241,6981,7601,6941,756237,3001,756
2008-07-231,6651,6951,6621,681188,6001,681
2008-07-221,6501,6751,6291,665277,4001,665
2008-07-181,6241,6371,6121,620223,1001,620
2008-07-171,6061,6221,5951,614211,6001,614
2008-07-161,6001,6041,5431,596335,1001,596
2008-07-151,6111,6211,5871,600302,9001,600
2008-07-141,6351,6521,6061,612333,0001,612
2008-07-111,6211,6471,6021,636223,2001,636
2008-07-101,6061,6301,6031,620164,8001,620
2008-07-091,6401,6541,6121,618226,1001,618
2008-07-081,6601,6671,6271,629202,9001,629
2008-07-071,6651,6751,6391,667306,8001,667
2008-07-041,6681,6721,6531,666188,4001,666
2008-07-031,6921,6921,6631,668393,2001,668
2008-07-021,7131,7141,6801,692272,3001,692
2008-07-011,7001,7151,6871,708328,0001,708
2008-06-301,7201,7201,6931,719262,4001,719
2008-06-271,7211,7411,7191,734200,1001,734
2008-06-261,7851,8041,7751,781159,5001,781
2008-06-251,7591,7861,7471,777197,6001,777
2008-06-241,7711,7711,7511,766211,7001,766
2008-06-231,7691,7841,7441,770196,7001,770
2008-06-201,7861,7971,7721,788276,7001,788
2008-06-191,8241,8311,7821,791262,7001,791
2008-06-181,8401,8591,8371,847160,8001,847
2008-06-171,8601,8631,8381,851236,0001,851
2008-06-161,8121,8631,7911,857300,0001,857
2008-06-131,7931,8031,7631,782311,6001,782
2008-06-121,8101,8271,7911,798262,6001,798
2008-06-111,8341,8431,8121,836224,4001,836
2008-06-101,8751,8851,8211,827307,1001,827
2008-06-091,8991,8991,8731,878243,5001,878
2008-06-061,9441,9571,9211,921299,2001,921
2008-06-051,9331,9401,9101,932251,0001,932
2008-06-041,9311,9491,9101,946288,6001,946
2008-06-031,9791,9791,9261,941334,8001,941
2008-06-021,9641,9901,9411,985436,9001,985
2008-05-301,9511,9861,9441,971862,4001,971
2008-05-291,8911,9501,8691,950430,1001,950
2008-05-281,9251,9321,8661,876268,2001,876
2008-05-271,8931,9101,8781,908264,8001,908
2008-05-261,8801,9241,8701,892595,8001,892
2008-05-231,8761,8851,8421,860510,8001,860
2008-05-221,8411,8921,8121,891473,5001,891
2008-05-211,8701,8811,8561,868299,1001,868
2008-05-201,8801,8921,8691,886322,5001,886
2008-05-191,8901,9011,8661,885332,4001,885
2008-05-161,9251,9261,8811,906783,2001,906
2008-05-151,9551,9601,9101,9371,348,5001,937
2008-05-142,0552,1202,0552,105345,6002,105
2008-05-132,0552,0702,0402,050185,1002,050
2008-05-122,0452,0452,0152,040257,8002,040
2008-05-092,1302,1302,0602,070182,7002,070
2008-05-082,1052,1402,0902,125151,3002,125
2008-05-072,1452,1602,1152,130231,1002,130
2008-05-022,0802,1452,0752,125418,2002,125
2008-05-012,0802,0852,0502,055116,7002,055
2008-04-302,0202,1102,0202,080354,7002,080
2008-04-282,0402,0602,0152,020176,4002,020
2008-04-252,0302,0452,0102,040182,9002,040
2008-04-241,9862,0151,9801,996191,8001,996
2008-04-231,9682,0151,9601,984276,3001,984
2008-04-222,0152,0251,9932,000159,7002,000
2008-04-212,0452,0602,0252,040363,3002,040
2008-04-181,9102,0051,9062,005596,6002,005
2008-04-171,8701,9081,8691,897341,3001,897
2008-04-161,8511,8781,8271,839333,8001,839
2008-04-151,8071,8491,8001,834274,4001,834
2008-04-141,8301,8311,8061,806205,4001,806
2008-04-111,8501,8671,8341,865348,4001,865
2008-04-101,8741,8821,8311,840522,6001,840
2008-04-091,9391,9391,8451,855350,6001,855
2008-04-081,9421,9601,9301,938274,6001,938
2008-04-071,9451,9601,9341,958270,1001,958
2008-04-041,9621,9801,9451,951306,0001,951
2008-04-031,9531,9841,9281,982212,0001,982
2008-04-021,9801,9851,9321,950269,5001,950
2008-04-011,8601,9171,8341,910405,4001,910
2008-03-311,8561,8831,8181,830234,2001,830
2008-03-281,8531,8921,8291,880331,5001,880
2008-03-271,8551,9071,8531,883250,8001,883
2008-03-261,9001,9141,8711,898259,7001,898
2008-03-251,9191,9421,9091,939348,3001,939
2008-03-241,8461,8791,8161,870407,5001,870
2008-03-211,7551,8301,7501,821348,3001,821
2008-03-191,7511,7661,7151,725429,1001,725
2008-03-181,6611,7191,6611,710351,6001,710
2008-03-171,6861,6871,6271,675450,7001,675
2008-03-141,7611,7951,7001,716503,8001,716
2008-03-131,7821,8491,7581,771432,8001,771
2008-03-121,8601,8601,7921,800411,8001,800
2008-03-111,7501,8151,7241,808481,3001,808
2008-03-101,8101,8241,7851,789346,9001,789
2008-03-071,8191,8291,8001,824500,6001,824
2008-03-061,8171,8631,8001,849582,0001,849
2008-03-051,8321,8511,8051,807355,1001,807
2008-03-041,8511,8781,8151,833415,5001,833
2008-03-031,8951,9141,8371,837605,9001,837
2008-02-291,9661,9841,9441,953576,5001,953
2008-02-282,0002,0251,9851,996637,7001,996
2008-02-272,0552,0752,0102,020600,9002,020
2008-02-262,0302,0752,0052,030701,7002,030
2008-02-251,9022,0051,8891,990941,4001,990
2008-02-221,8891,9091,8601,870583,3001,870
2008-02-211,9301,9471,9051,924548,7001,924
2008-02-201,9551,9601,8711,874543,9001,874
2008-02-191,9892,0101,9531,967408,6001,967
2008-02-181,9092,0151,9091,970501,9001,970
2008-02-151,8711,9201,8401,910471,5001,910
2008-02-141,8351,9291,8351,919728,6001,919
2008-02-131,8801,8941,7851,789788,1001,789
2008-02-121,8741,8801,8211,853624,4001,853
2008-02-081,9521,9681,8201,8711,325,9001,871
2008-02-071,9781,9901,9391,9702,173,9001,970
2008-02-062,1452,1502,0102,0301,049,5002,030
2008-02-052,2202,2552,1552,200518,1002,200
2008-02-042,2702,3152,2352,260523,5002,260
2008-02-012,1602,2152,1252,205672,1002,205
2008-01-312,0602,1502,0602,135400,1002,135
2008-01-302,0602,1652,0502,100824,9002,100
2008-01-292,0302,0852,0252,055875,9002,055
2008-01-282,1052,1102,0002,005902,6002,005
2008-01-252,1352,1702,1152,1601,071,6002,160
2008-01-242,1552,2252,1052,1101,585,5002,110
2008-01-232,2302,2652,1002,130572,3002,130
2008-01-222,0802,2402,0802,1501,125,7002,150
2008-01-212,2252,2552,1502,160407,3002,160
2008-01-182,0552,3102,0552,265519,6002,265
2008-01-172,0452,1402,0202,130819,4002,130
2008-01-162,1402,1602,0852,095530,1002,095
2008-01-152,3652,3652,2352,240468,4002,240
2008-01-112,3752,4102,2702,285763,3002,285
2008-01-102,4402,5052,3852,425752,1002,425
2008-01-092,3802,4052,3302,400412,4002,400
2008-01-082,4752,4852,3902,415601,8002,415
2008-01-072,5102,5102,4602,475463,8002,475
2008-01-042,6052,6402,5602,590220,7002,590

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