1. HOME >
  2. 株価時系列 >
  3. 7729 >
  4. 2011年

7729 (株)東京精密 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4781,4781,4571,46746,2001,467
2011-12-291,4551,4611,4341,46166,7001,461
2011-12-281,4601,4651,4431,45647,6001,456
2011-12-271,4661,4771,4601,46549,8001,465
2011-12-261,4801,4921,4681,48479,1001,484
2011-12-221,4651,4851,4641,47192,1001,471
2011-12-211,5001,5041,4801,48364,8001,483
2011-12-201,4651,4781,4451,47275,9001,472
2011-12-191,4771,4861,4411,469103,0001,469
2011-12-161,4831,4831,4551,46287,8001,462
2011-12-151,5001,5071,4581,465227,6001,465
2011-12-141,5371,5441,5131,51895,8001,518
2011-12-131,5311,5461,5251,54287,3001,542
2011-12-121,5701,5751,5541,55995,7001,559
2011-12-091,5391,5591,5291,544175,0001,544
2011-12-081,5731,5851,5601,567234,1001,567
2011-12-071,5231,5701,5231,563246,3001,563
2011-12-061,5811,5861,5161,516289,9001,516
2011-12-051,5971,6081,5851,588144,5001,588
2011-12-021,5861,5961,5801,589118,7001,589
2011-12-011,5951,5981,5791,585169,6001,585
2011-11-301,5521,5591,5381,555141,5001,555
2011-11-291,5561,5761,5351,572170,5001,572
2011-11-281,5051,5481,5001,529138,9001,529
2011-11-251,5091,5401,4821,499218,9001,499
2011-11-241,5231,5801,5101,532162,0001,532
2011-11-221,5401,5751,5381,563260,2001,563
2011-11-211,5271,5481,5181,548191,8001,548
2011-11-181,4951,5441,4951,539235,1001,539
2011-11-171,4741,5211,4661,515225,8001,515
2011-11-161,5271,5401,4921,504245,3001,504
2011-11-151,5001,5101,4931,497127,2001,497
2011-11-141,5091,5271,5001,518218,1001,518
2011-11-111,4701,4911,4381,490346,4001,490
2011-11-101,4031,4231,3901,411193,0001,411
2011-11-091,3701,4461,3701,442165,4001,442
2011-11-081,4121,4121,3721,386124,8001,386
2011-11-071,4171,4251,3981,413138,8001,413
2011-11-041,4151,4471,4131,439142,7001,439
2011-11-021,4051,4251,3921,399171,5001,399
2011-11-011,4421,4771,4321,441164,2001,441
2011-10-311,4721,5251,4601,460207,0001,460
2011-10-281,5501,5581,4781,482419,7001,482
2011-10-271,5001,5371,5001,520340,6001,520
2011-10-261,4111,4601,4051,44891,9001,448
2011-10-251,4481,4571,4241,441134,0001,441
2011-10-241,4391,4641,4391,456137,0001,456
2011-10-211,4261,4431,4171,42761,2001,427
2011-10-201,4351,4421,4141,424103,5001,424
2011-10-191,4571,4651,4241,441116,1001,441
2011-10-181,4291,4551,4271,450123,9001,450
2011-10-171,4511,4691,4501,459120,3001,459
2011-10-141,4241,4531,4181,423151,2001,423
2011-10-131,4491,4631,4381,453123,1001,453
2011-10-121,4131,4481,4001,438175,9001,438
2011-10-111,4161,4501,4161,438228,1001,438
2011-10-071,3901,4091,3851,395143,2001,395
2011-10-061,3481,3791,3411,371190,6001,371
2011-10-051,3081,3271,2921,315223,8001,315
2011-10-041,2981,3221,2831,316143,5001,316
2011-10-031,3011,3481,2821,328197,6001,328
2011-09-301,3801,3831,3421,361121,9001,361
2011-09-291,3201,3761,3151,375157,2001,375
2011-09-281,3101,3401,3001,335258,4001,335
2011-09-271,2761,3171,2761,317195,7001,317
2011-09-261,3081,3091,2411,252394,4001,252
2011-09-221,3051,3221,2871,319232,1001,319
2011-09-211,3191,3471,3031,330211,1001,330
2011-09-201,3261,3431,3061,327139,9001,327
2011-09-161,3131,3431,3071,343238,9001,343
2011-09-151,2821,3061,2791,293297,1001,293
2011-09-141,2521,2631,2311,252263,7001,252
2011-09-131,2111,2661,1961,252244,1001,252
2011-09-121,1801,1921,1731,184230,7001,184
2011-09-091,2361,2461,1981,206244,5001,206
2011-09-081,2201,2311,2041,217161,5001,217
2011-09-071,1771,2101,1771,197123,7001,197
2011-09-061,2051,2101,1621,165191,3001,165
2011-09-051,2311,2341,1961,205274,6001,205
2011-09-021,2621,2791,2501,259358,2001,259
2011-09-011,2791,3171,2771,303286,3001,303
2011-08-311,2721,2851,2521,252314,8001,252
2011-08-301,3081,3101,2801,288171,4001,288
2011-08-291,2761,3011,2531,280325,4001,280
2011-08-261,2131,2601,2021,255236,0001,255
2011-08-251,1821,2431,1811,213318,5001,213
2011-08-241,2141,2241,1581,163229,5001,163
2011-08-231,1941,1981,1171,194318,4001,194
2011-08-221,1891,2211,1691,174284,2001,174
2011-08-191,2231,2231,1811,187510,8001,187
2011-08-181,3201,3201,2431,254348,7001,254
2011-08-171,3301,3371,3131,325186,3001,325
2011-08-161,3301,3571,3251,331393,3001,331
2011-08-151,3271,3291,2671,309591,5001,309
2011-08-121,2611,2681,2051,207274,5001,207
2011-08-111,2281,2431,2151,237190,5001,237
2011-08-101,3001,3001,2511,257175,3001,257
2011-08-091,2181,2481,1831,247229,4001,247
2011-08-081,2721,2721,2371,250155,2001,250
2011-08-051,2341,2841,2311,277179,6001,277
2011-08-041,3351,3541,3201,324131,6001,324
2011-08-031,3841,3841,3171,323384,9001,323
2011-08-021,4181,4191,4051,409140,0001,409
2011-08-011,4231,4601,4231,446163,1001,446
2011-07-291,4331,4381,4181,422153,2001,422
2011-07-281,4281,4341,4221,432182,6001,432
2011-07-271,4681,4681,4301,443187,0001,443
2011-07-261,4471,4531,4331,446120,3001,446
2011-07-251,4711,4721,4471,450162,9001,450
2011-07-221,4891,4941,4701,487187,6001,487
2011-07-211,4741,4741,4501,460188,0001,460
2011-07-201,4601,5031,4591,483260,1001,483
2011-07-191,4571,4671,4251,442204,9001,442
2011-07-151,4691,4771,4481,455179,3001,455
2011-07-141,5091,5101,4461,464322,7001,464
2011-07-131,5051,5151,4861,486332,5001,486
2011-07-121,5321,5461,5251,529121,9001,529
2011-07-111,5711,5771,5541,560126,1001,560
2011-07-081,5891,5941,5781,583100,4001,583
2011-07-071,5661,5891,5661,583159,4001,583
2011-07-061,5551,5631,5441,563107,6001,563
2011-07-051,5621,5721,5541,562108,8001,562
2011-07-041,5701,5801,5591,56190,2001,561
2011-07-011,5591,5801,5391,555150,1001,555
2011-06-301,5801,5851,5391,553303,6001,553
2011-06-291,5881,5881,5601,573153,9001,573
2011-06-281,5661,5921,5591,566255,5001,566
2011-06-271,5801,5801,5521,552233,8001,552
2011-06-241,5951,6041,5741,600201,8001,600
2011-06-231,5881,5891,5611,561184,7001,561
2011-06-221,5881,6111,5881,601164,7001,601
2011-06-211,5861,5861,5531,576166,5001,576
2011-06-201,5761,5941,5721,57499,8001,574
2011-06-171,5991,6031,5631,573182,6001,573
2011-06-161,5901,6021,5841,584161,3001,584
2011-06-151,6301,6301,5991,615229,9001,615
2011-06-141,6191,6501,6171,635233,7001,635
2011-06-131,6071,6571,6001,630224,3001,630
2011-06-101,6491,6701,6211,623745,0001,623
2011-06-091,6041,6161,5731,609280,0001,609
2011-06-081,6221,6271,5951,615206,8001,615
2011-06-071,6051,6411,5981,634151,2001,634
2011-06-061,6011,6231,5911,619126,1001,619
2011-06-031,6441,6591,6061,617117,4001,617
2011-06-021,6271,6511,6201,645167,7001,645
2011-06-011,6471,6711,6371,667171,7001,667
2011-05-311,6121,6621,6121,646321,5001,646
2011-05-301,6131,6371,5931,620225,3001,620
2011-05-271,5731,6271,5711,613208,1001,613
2011-05-261,5421,5921,5391,585354,0001,585
2011-05-251,5301,5301,5051,515182,6001,515
2011-05-241,5311,5461,5191,526152,3001,526
2011-05-231,5711,5771,5311,542122,9001,542
2011-05-201,5751,5921,5681,57096,1001,570
2011-05-191,6101,6201,5701,575121,6001,575
2011-05-181,5781,6151,5771,608147,8001,608
2011-05-171,5671,5861,5461,576145,9001,576
2011-05-161,5801,6061,5701,585178,1001,585
2011-05-131,6321,6321,5841,602178,6001,602
2011-05-121,6101,6331,5811,617338,9001,617
2011-05-111,6231,6341,6021,609284,2001,609
2011-05-101,6471,6591,6041,619274,1001,619
2011-05-091,6481,6651,6211,639307,9001,639
2011-05-061,5911,6401,5851,626283,8001,626
2011-05-021,5891,6081,5801,607134,4001,607
2011-04-281,5631,5831,5551,578209,4001,578
2011-04-271,5301,5621,5291,540171,2001,540
2011-04-261,5021,5221,5001,515151,2001,515
2011-04-251,5071,5381,5061,514147,5001,514
2011-04-221,4841,5101,4821,500215,8001,500
2011-04-211,4631,4751,4621,468179,1001,468
2011-04-201,4161,4441,4111,433107,7001,433
2011-04-191,3901,4091,3881,401154,2001,401
2011-04-181,4291,4351,4041,411179,6001,411
2011-04-151,4351,4691,4251,425185,5001,425
2011-04-141,4101,4481,4041,444198,5001,444
2011-04-131,3851,4371,3841,424221,6001,424
2011-04-121,4281,4321,3711,384267,8001,384
2011-04-111,4691,4801,4401,45786,9001,457
2011-04-081,4311,4831,4241,466146,3001,466
2011-04-071,4771,4861,4301,437197,3001,437
2011-04-061,4681,4711,4411,452129,0001,452
2011-04-051,4841,4851,4381,455187,1001,455
2011-04-041,4701,4881,4681,484113,8001,484
2011-04-011,4781,4921,4611,463119,7001,463
2011-03-311,4601,4881,4471,488132,8001,488
2011-03-301,3961,4611,3811,458176,0001,458
2011-03-291,3701,3971,3461,394144,5001,394
2011-03-281,3821,3901,3421,374105,2001,374
2011-03-251,4031,4031,3571,373134,8001,373
2011-03-241,3941,4101,3531,364138,8001,364
2011-03-231,4191,4211,3741,393164,0001,393
2011-03-221,4001,4321,3821,404241,1001,404
2011-03-181,3051,3411,2991,326178,6001,326
2011-03-171,1651,2851,1651,275289,4001,275
2011-03-161,2001,2901,1921,285443,8001,285
2011-03-151,2651,2651,0501,200415,8001,200
2011-03-141,2781,4001,2781,339458,5001,339
2011-03-111,5551,5701,5261,528404,6001,528
2011-03-101,6091,6131,5691,585246,7001,585
2011-03-091,6071,6281,6011,618237,9001,618
2011-03-081,5721,6101,5721,584146,2001,584
2011-03-071,5991,6001,5711,580162,3001,580
2011-03-041,6201,6401,6001,608169,1001,608
2011-03-031,5901,6141,5901,60294,9001,602
2011-03-021,6201,6201,5791,583205,8001,583
2011-03-011,6401,6601,6321,640161,3001,640
2011-02-281,5901,6241,5601,624172,7001,624
2011-02-251,5561,5951,5561,588166,1001,588
2011-02-241,5651,6021,5571,575307,3001,575
2011-02-231,5581,6221,5581,582279,1001,582
2011-02-221,6341,6351,5941,598280,2001,598
2011-02-211,6621,6731,6401,650172,6001,650
2011-02-181,6591,6911,6311,680546,2001,680
2011-02-171,6471,6681,6301,639401,0001,639
2011-02-161,6061,6751,6041,647464,1001,647
2011-02-151,5621,6431,5581,635681,1001,635
2011-02-141,4401,5801,4251,5621,306,7001,562
2011-02-101,3551,3771,3481,365128,7001,365
2011-02-091,3701,3801,3541,35588,7001,355
2011-02-081,3801,3801,3661,37397,1001,373
2011-02-071,3701,3881,3641,370112,4001,370
2011-02-041,3651,3741,3601,370136,0001,370
2011-02-031,3521,3691,3471,353185,6001,353
2011-02-021,3281,3471,3231,330144,5001,330
2011-02-011,3191,3231,2961,307151,1001,307
2011-01-311,3101,3351,2901,318128,7001,318
2011-01-281,3611,3611,3201,333166,6001,333
2011-01-271,3601,3721,3431,354116,8001,354
2011-01-261,3491,3721,3451,356185,6001,356
2011-01-251,3301,3521,3281,343138,2001,343
2011-01-241,3051,3341,3011,323127,7001,323
2011-01-211,3541,3561,3011,312150,1001,312
2011-01-201,3781,3781,3371,338123,5001,338
2011-01-191,3901,3901,3681,387103,4001,387
2011-01-181,3631,3871,3541,37898,5001,378
2011-01-171,3631,3791,3571,371121,9001,371
2011-01-141,3521,3821,3481,351195,7001,351
2011-01-131,3651,3651,3461,35198,4001,351
2011-01-121,3791,3791,3461,346126,3001,346
2011-01-111,3501,3721,3501,364107,0001,364
2011-01-071,3571,3731,3461,361131,3001,361
2011-01-061,3331,3591,3331,358140,1001,358
2011-01-051,3121,3311,2881,323130,4001,323
2011-01-041,2891,3181,2831,308166,5001,308

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