1. HOME >
  2. 株価時系列 >
  3. 7729 >
  4. 2012年

7729 (株)東京精密 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4031,4151,3951,40784,7001,407
2012-12-271,4061,4201,3951,404112,2001,404
2012-12-261,3681,3861,3561,38480,0001,384
2012-12-251,3661,3951,3361,340161,2001,340
2012-12-211,3761,3961,3511,366171,2001,366
2012-12-201,3621,4141,3501,385240,1001,385
2012-12-191,3501,3691,3371,369175,7001,369
2012-12-181,3641,3691,3441,344158,7001,344
2012-12-171,3981,4001,3691,376146,1001,376
2012-12-141,3221,3901,3211,378305,4001,378
2012-12-131,3341,3661,3321,362288,0001,362
2012-12-121,3441,3521,3311,335192,8001,335
2012-12-111,3451,3521,3261,345100,0001,345
2012-12-101,3541,3631,3331,345119,2001,345
2012-12-071,3511,3561,3411,347116,3001,347
2012-12-061,3681,3731,3441,366171,2001,366
2012-12-051,3461,3681,3301,354261,5001,354
2012-12-041,3461,3771,3321,362154,6001,362
2012-12-031,3561,3631,3121,354245,4001,354
2012-11-301,3491,3881,3391,361173,9001,361
2012-11-291,3241,3581,3241,345154,2001,345
2012-11-281,3521,3521,3141,323185,7001,323
2012-11-271,3491,3711,3071,366371,1001,366
2012-11-261,3701,3901,3671,373217,1001,373
2012-11-221,3301,3521,3071,351187,6001,351
2012-11-211,2661,3141,2561,307366,9001,307
2012-11-201,2651,2831,2561,263272,6001,263
2012-11-191,3021,3291,2781,285152,9001,285
2012-11-161,2351,2821,2321,282194,2001,282
2012-11-151,2111,2381,1951,235121,2001,235
2012-11-141,2141,2161,1901,207149,3001,207
2012-11-131,1561,2391,1561,217325,1001,217
2012-11-121,1971,2001,1711,183201,2001,183
2012-11-091,2131,2191,1991,203147,6001,203
2012-11-081,2221,2541,2221,237147,3001,237
2012-11-071,2471,2471,2211,244166,9001,244
2012-11-061,2281,2411,2281,236137,0001,236
2012-11-051,2321,2511,2271,246118,0001,246
2012-11-021,2421,2541,2261,244200,8001,244
2012-11-011,2111,2421,1981,239247,7001,239
2012-10-311,1351,2121,1241,205321,2001,205
2012-10-301,1171,1461,1131,113179,4001,113
2012-10-291,1331,1421,1011,117141,3001,117
2012-10-261,1361,1431,1221,127121,6001,127
2012-10-251,1271,1311,1061,130139,9001,130
2012-10-241,1281,1341,1071,120178,1001,120
2012-10-231,1561,1581,1361,142130,4001,142
2012-10-221,1131,1511,1041,143184,3001,143
2012-10-191,1431,1501,1301,141156,9001,141
2012-10-181,1431,1581,1311,153387,4001,153
2012-10-171,1041,1101,0871,105185,8001,105
2012-10-161,0701,0981,0671,090284,4001,090
2012-10-151,0021,0491,0021,049158,8001,049
2012-10-121,0021,0079941,002154,5001,002
2012-10-119901,001979994153,500994
2012-10-10969986962975125,700975
2012-10-091,0061,006981983175,200983
2012-10-051,0161,0251,0051,013121,4001,013
2012-10-041,0051,0239931,015228,1001,015
2012-10-031,0201,0281,0021,004119,3001,004
2012-10-021,0401,0491,0241,027101,7001,027
2012-10-011,0751,0781,0171,025233,8001,025
2012-09-281,0851,0981,0741,083294,8001,083
2012-09-271,1041,1101,0751,083176,3001,083
2012-09-261,1001,1121,0931,104184,0001,104
2012-09-251,1391,1391,1081,119240,4001,119
2012-09-241,1581,1631,1401,144153,6001,144
2012-09-211,1901,1971,1791,179220,0001,179
2012-09-201,2341,2341,1881,195286,6001,195
2012-09-191,2121,2451,2001,239168,4001,239
2012-09-181,1891,2071,1691,198206,9001,198
2012-09-141,1661,1811,1561,173192,5001,173
2012-09-131,1541,1621,1401,146115,8001,146
2012-09-121,1281,1551,1281,153119,9001,153
2012-09-111,1231,1421,1061,125120,7001,125
2012-09-101,1331,1401,1191,135147,9001,135
2012-09-071,1291,1441,1181,133178,7001,133
2012-09-061,0871,0901,0631,077146,1001,077
2012-09-051,0891,1081,0851,086105,2001,086
2012-09-041,1001,1061,0821,100188,0001,100
2012-09-031,1251,1331,0971,104162,5001,104
2012-08-311,1421,1541,1301,131112,2001,131
2012-08-301,1921,1931,1541,155133,1001,155
2012-08-291,1751,2041,1751,196164,0001,196
2012-08-281,1971,2001,1681,17592,1001,175
2012-08-271,2001,2151,1831,188125,4001,188
2012-08-241,2141,2201,1871,192149,4001,192
2012-08-231,2181,2361,2051,23668,1001,236
2012-08-221,2401,2401,2151,22888,3001,228
2012-08-211,2741,2741,2361,246111,2001,246
2012-08-201,2881,2881,2491,269235,7001,269
2012-08-171,2381,2901,2381,288237,8001,288
2012-08-161,1851,2201,1831,218163,4001,218
2012-08-151,1711,1901,1661,184169,8001,184
2012-08-141,1901,2031,1531,170212,2001,170
2012-08-131,2001,2071,1641,189446,9001,189
2012-08-101,1921,2101,1851,200117,2001,200
2012-08-091,1901,2131,1821,211121,8001,211
2012-08-081,1971,2151,1721,189203,3001,189
2012-08-071,1751,1931,1691,19088,0001,190
2012-08-061,1711,1951,1711,181124,8001,181
2012-08-031,1821,1841,1391,143164,6001,143
2012-08-021,1941,2121,1891,197125,6001,197
2012-08-011,2151,2151,1821,192144,4001,192
2012-07-311,2081,2391,2051,229123,7001,229
2012-07-301,2221,2291,2061,214121,1001,214
2012-07-271,2111,2151,1851,197159,1001,197
2012-07-261,1851,2031,1791,192202,8001,192
2012-07-251,1871,2141,1581,165165,0001,165
2012-07-241,1871,2101,1811,196136,3001,196
2012-07-231,2041,2121,1861,187133,6001,187
2012-07-201,2311,2361,1981,204163,3001,204
2012-07-191,2041,2351,2021,230185,6001,230
2012-07-181,2431,2541,1941,204197,0001,204
2012-07-171,2731,2731,2131,213245,8001,213
2012-07-131,2651,2911,2611,273160,9001,273
2012-07-121,3171,3171,2631,266286,9001,266
2012-07-111,3271,3301,3101,321117,3001,321
2012-07-101,3641,3731,3401,341132,2001,341
2012-07-091,4081,4081,3621,364138,1001,364
2012-07-061,4331,4461,4111,426117,8001,426
2012-07-051,4101,4271,4101,42354,1001,423
2012-07-041,4361,4401,4111,415100,6001,415
2012-07-031,4221,4321,4151,42384,3001,423
2012-07-021,4381,4381,4021,40276,6001,402
2012-06-291,3671,4181,3581,408160,8001,408
2012-06-281,3601,3831,3571,366193,6001,366
2012-06-271,3741,3781,3491,353164,2001,353
2012-06-261,3701,3821,3591,368180,6001,368
2012-06-251,4001,4061,3831,384144,4001,384
2012-06-221,4061,4201,3801,400287,3001,400
2012-06-211,4421,4561,4231,424136,8001,424
2012-06-201,4271,4491,4121,440172,4001,440
2012-06-191,4611,4611,4091,409217,0001,409
2012-06-181,4771,4871,4591,467195,2001,467
2012-06-151,4701,4741,4401,443162,3001,443
2012-06-141,4341,4611,4341,450179,2001,450
2012-06-131,4701,4701,4171,450290,9001,450
2012-06-121,3741,4421,3651,440292,7001,440
2012-06-111,4041,4191,3861,40498,1001,404
2012-06-081,4061,4061,3661,374213,2001,374
2012-06-071,3751,4071,3601,404325,4001,404
2012-06-061,3181,3621,3131,355113,3001,355
2012-06-051,2761,3201,2751,319159,1001,319
2012-06-041,2681,2901,2561,279203,3001,279
2012-06-011,3431,3461,3121,317259,4001,317
2012-05-311,3791,3961,3361,362446,0001,362
2012-05-301,4061,4201,3871,409193,8001,409
2012-05-291,3671,4011,3431,399224,5001,399
2012-05-281,3911,4071,3741,385191,7001,385
2012-05-251,4331,4331,3781,398328,0001,398
2012-05-241,4251,4451,3981,422168,1001,422
2012-05-231,4631,4771,4171,422250,2001,422
2012-05-221,4701,4851,4611,469133,9001,469
2012-05-211,4391,4661,4381,457255,7001,457
2012-05-181,4501,4601,4211,439352,8001,439
2012-05-171,4221,5011,4191,482371,8001,482
2012-05-161,4271,4521,4011,429417,6001,429
2012-05-151,4331,5091,3681,430783,8001,430
2012-05-141,6021,6201,5751,583127,1001,583
2012-05-111,5911,6281,5911,598150,0001,598
2012-05-101,5871,6231,5751,616150,9001,616
2012-05-091,6161,6201,5911,598178,4001,598
2012-05-081,6191,6461,6181,635187,8001,635
2012-05-071,6051,6261,5931,615267,7001,615
2012-05-021,6481,6681,6361,656198,4001,656
2012-05-011,6751,6821,6321,643238,6001,643
2012-04-271,6531,6991,6411,649398,4001,649
2012-04-261,6761,7051,6541,666310,6001,666
2012-04-251,6181,6881,6141,660511,3001,660
2012-04-241,5471,6131,5471,578450,6001,578
2012-04-231,5551,5711,5131,530245,7001,530
2012-04-201,5231,5591,5231,557194,5001,557
2012-04-191,5301,5401,5211,532157,1001,532
2012-04-181,5121,5391,5121,536142,8001,536
2012-04-171,4821,5081,4801,494199,7001,494
2012-04-161,5211,5231,4781,482251,0001,482
2012-04-131,5801,5801,5461,547140,9001,547
2012-04-121,5511,5661,5341,558131,3001,558
2012-04-111,5351,5631,5311,556153,5001,556
2012-04-101,5891,6081,5531,557148,1001,557
2012-04-091,5771,6081,5691,588173,3001,588
2012-04-061,6231,6361,6131,620117,8001,620
2012-04-051,6311,6541,6271,643213,3001,643
2012-04-041,6861,7001,6611,677145,2001,677
2012-04-031,6971,7111,6881,700184,9001,700
2012-04-021,7281,7451,7131,715199,0001,715
2012-03-301,7191,7531,7051,717277,1001,717
2012-03-291,7121,7231,6911,694182,1001,694
2012-03-281,7141,7421,7001,719227,0001,719
2012-03-271,7031,7461,7031,724279,1001,724
2012-03-261,7111,7361,7101,712114,3001,712
2012-03-231,7171,7381,7111,722148,0001,722
2012-03-221,7321,7691,7281,748145,4001,748
2012-03-211,7501,7651,7311,744193,9001,744
2012-03-191,7741,7801,7601,774154,8001,774
2012-03-161,7621,7781,7561,777230,6001,777
2012-03-151,7741,7831,7511,775265,9001,775
2012-03-141,7781,7901,7701,770214,7001,770
2012-03-131,7531,7751,7311,739194,0001,739
2012-03-121,7801,7811,7461,749207,6001,749
2012-03-091,7711,7801,7591,768252,2001,768
2012-03-081,7381,7501,7271,749160,8001,749
2012-03-071,6951,7351,6871,734157,4001,734
2012-03-061,7261,7421,6951,705113,1001,705
2012-03-051,7241,7401,7121,719126,3001,719
2012-03-021,7611,7661,7251,730175,3001,730
2012-03-011,7801,7851,7231,743179,0001,743
2012-02-291,7621,7971,7521,755312,9001,755
2012-02-281,7221,7471,6811,742291,4001,742
2012-02-271,7621,7721,7501,762245,1001,762
2012-02-241,7251,7321,7091,729179,1001,729
2012-02-231,7031,7181,6851,711134,0001,711
2012-02-221,6951,7071,6791,705218,3001,705
2012-02-211,6651,6971,6481,692259,4001,692
2012-02-201,6941,7001,6571,666180,9001,666
2012-02-171,6801,6961,6701,674172,0001,674
2012-02-161,6491,6661,6431,662130,9001,662
2012-02-151,6351,6651,6331,659214,6001,659
2012-02-141,6301,6551,6161,633424,6001,633
2012-02-131,5801,6051,5751,595107,6001,595
2012-02-101,6041,6041,5781,58396,7001,583
2012-02-091,6001,6041,5781,598121,2001,598
2012-02-081,6001,6061,5881,600103,8001,600
2012-02-071,5811,5991,5751,597193,3001,597
2012-02-061,5901,5901,5521,580128,3001,580
2012-02-031,5801,5901,5571,561134,4001,561
2012-02-021,5511,5611,5361,55095,6001,550
2012-02-011,5201,5501,5141,53592,9001,535
2012-01-311,5321,5461,5251,53075,5001,530
2012-01-301,5271,5481,5271,53253,7001,532
2012-01-271,5591,5751,5431,54960,3001,549
2012-01-261,5491,5691,5311,561126,8001,561
2012-01-251,5141,5601,5141,549178,8001,549
2012-01-241,5111,5231,5031,504100,4001,504
2012-01-231,5351,5371,4971,51087,7001,510
2012-01-201,5481,5601,5191,532125,2001,532
2012-01-191,5301,5451,5171,539148,5001,539
2012-01-181,4711,5191,4701,49388,0001,493
2012-01-171,4711,4911,4531,482117,0001,482
2012-01-161,4881,5091,4761,48453,4001,484
2012-01-131,4951,5201,4811,51294,5001,512
2012-01-121,5201,5201,4731,481134,1001,481
2012-01-111,4741,5131,4741,512176,2001,512
2012-01-101,4751,4861,4531,46570,1001,465
2012-01-061,4801,4811,4471,46680,4001,466
2012-01-051,4811,4921,4791,48059,4001,480
2012-01-041,4971,5141,4891,508118,2001,508

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