7729 (株)東京精密の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,210	2,219	2,191	2,213	205,200	2,213
2013-12-27	2,195	2,207	2,169	2,206	109,400	2,206
2013-12-26	2,145	2,198	2,136	2,191	175,100	2,191
2013-12-25	2,118	2,152	2,102	2,145	348,800	2,145
2013-12-24	2,154	2,194	2,145	2,150	350,500	2,150
2013-12-20	2,201	2,201	2,156	2,167	267,100	2,167
2013-12-19	2,200	2,209	2,165	2,196	254,600	2,196
2013-12-18	2,195	2,209	2,175	2,196	290,200	2,196
2013-12-17	2,172	2,204	2,171	2,193	268,600	2,193
2013-12-16	2,163	2,183	2,142	2,144	275,900	2,144
2013-12-13	2,154	2,186	2,145	2,159	330,200	2,159
2013-12-12	2,156	2,165	2,119	2,155	244,000	2,155
2013-12-11	2,150	2,207	2,143	2,178	569,800	2,178
2013-12-10	2,111	2,140	2,110	2,127	201,300	2,127
2013-12-09	2,120	2,141	2,107	2,136	247,600	2,136
2013-12-06	2,065	2,105	2,052	2,092	175,700	2,092
2013-12-05	2,053	2,087	2,047	2,051	161,900	2,051
2013-12-04	2,055	2,094	2,046	2,074	202,500	2,074
2013-12-03	2,118	2,120	2,083	2,088	287,100	2,088
2013-12-02	2,109	2,131	2,083	2,098	268,600	2,098
2013-11-29	2,102	2,127	2,079	2,102	364,800	2,102
2013-11-28	2,136	2,148	2,104	2,116	217,100	2,116
2013-11-27	2,125	2,135	2,109	2,110	160,400	2,110
2013-11-26	2,129	2,161	2,117	2,142	543,200	2,142
2013-11-25	2,061	2,139	2,058	2,130	484,500	2,130
2013-11-22	2,051	2,062	2,033	2,046	238,300	2,046
2013-11-21	1,992	2,037	1,992	2,024	424,800	2,024
2013-11-20	1,976	2,001	1,971	1,989	413,000	1,989
2013-11-19	1,914	1,988	1,914	1,983	549,500	1,983
2013-11-18	1,916	1,924	1,871	1,914	220,900	1,914
2013-11-15	1,880	1,914	1,876	1,898	270,000	1,898
2013-11-14	1,858	1,879	1,842	1,867	145,700	1,867
2013-11-13	1,817	1,860	1,817	1,842	293,900	1,842
2013-11-12	1,768	1,840	1,761	1,806	374,800	1,806
2013-11-11	1,896	1,897	1,832	1,848	214,400	1,848
2013-11-08	1,779	1,853	1,764	1,842	252,400	1,842
2013-11-07	1,833	1,839	1,782	1,793	146,600	1,793
2013-11-06	1,810	1,846	1,802	1,831	84,600	1,831
2013-11-05	1,832	1,846	1,802	1,810	118,400	1,810
2013-11-01	1,872	1,874	1,811	1,831	100,500	1,831
2013-10-31	1,907	1,907	1,858	1,869	160,300	1,869
2013-10-30	1,920	1,920	1,892	1,901	149,500	1,901
2013-10-29	1,909	1,915	1,870	1,905	152,700	1,905
2013-10-28	1,900	1,922	1,888	1,918	234,100	1,918
2013-10-25	1,881	1,894	1,865	1,866	335,300	1,866
2013-10-24	1,830	1,881	1,826	1,873	482,700	1,873
2013-10-23	1,840	1,842	1,790	1,795	154,800	1,795
2013-10-22	1,845	1,845	1,811	1,829	101,400	1,829
2013-10-21	1,829	1,845	1,800	1,844	135,600	1,844
2013-10-18	1,810	1,828	1,808	1,820	182,100	1,820
2013-10-17	1,822	1,828	1,792	1,812	125,400	1,812
2013-10-16	1,775	1,821	1,775	1,812	180,100	1,812
2013-10-15	1,800	1,812	1,766	1,773	147,500	1,773
2013-10-11	1,764	1,796	1,755	1,780	191,200	1,780
2013-10-10	1,719	1,753	1,707	1,744	211,400	1,744
2013-10-09	1,662	1,720	1,652	1,712	191,200	1,712
2013-10-08	1,660	1,665	1,635	1,661	199,000	1,661
2013-10-07	1,705	1,724	1,677	1,678	220,400	1,678
2013-10-04	1,711	1,740	1,692	1,710	235,500	1,710
2013-10-03	1,728	1,747	1,713	1,717	170,100	1,717
2013-10-02	1,771	1,791	1,715	1,727	318,800	1,727
2013-10-01	1,811	1,826	1,779	1,787	277,800	1,787
2013-09-30	1,810	1,824	1,790	1,798	169,900	1,798
2013-09-27	1,857	1,868	1,823	1,839	169,400	1,839
2013-09-26	1,808	1,854	1,785	1,853	275,600	1,853
2013-09-25	1,873	1,900	1,844	1,861	234,300	1,861
2013-09-24	1,842	1,863	1,830	1,857	195,100	1,857
2013-09-20	1,857	1,860	1,828	1,842	217,100	1,842
2013-09-19	1,838	1,857	1,816	1,848	210,500	1,848
2013-09-18	1,830	1,859	1,825	1,845	229,000	1,845
2013-09-17	1,802	1,828	1,794	1,819	319,200	1,819
2013-09-13	1,799	1,810	1,780	1,800	334,200	1,800
2013-09-12	1,864	1,864	1,784	1,799	378,000	1,799
2013-09-11	1,950	1,950	1,862	1,873	243,200	1,873
2013-09-10	1,936	1,952	1,922	1,946	95,900	1,946
2013-09-09	1,955	1,955	1,886	1,913	83,600	1,913
2013-09-06	1,881	1,889	1,860	1,878	91,400	1,878
2013-09-05	1,883	1,889	1,846	1,864	124,000	1,864
2013-09-04	1,858	1,880	1,845	1,877	178,500	1,877
2013-09-03	1,855	1,894	1,850	1,879	136,900	1,879
2013-09-02	1,849	1,849	1,821	1,832	78,900	1,832
2013-08-30	1,890	1,896	1,841	1,849	110,800	1,849
2013-08-29	1,862	1,875	1,850	1,871	81,400	1,871
2013-08-28	1,862	1,889	1,845	1,872	113,700	1,872
2013-08-27	1,937	1,956	1,919	1,925	88,900	1,925
2013-08-26	1,943	1,951	1,922	1,936	104,100	1,936
2013-08-23	1,937	1,943	1,909	1,932	135,800	1,932
2013-08-22	1,906	1,935	1,905	1,916	57,100	1,916
2013-08-21	1,913	1,964	1,905	1,929	209,900	1,929
2013-08-20	1,921	1,944	1,891	1,899	115,700	1,899
2013-08-19	1,928	1,954	1,910	1,951	88,700	1,951
2013-08-16	1,914	1,960	1,906	1,941	125,500	1,941
2013-08-15	1,964	1,975	1,918	1,922	187,300	1,922
2013-08-14	1,993	2,007	1,966	2,006	181,100	2,006
2013-08-13	1,957	2,005	1,930	1,965	208,900	1,965
2013-08-12	1,900	1,927	1,885	1,904	201,400	1,904
2013-08-09	1,979	1,980	1,904	1,938	200,300	1,938
2013-08-08	1,956	2,007	1,954	1,989	307,700	1,989
2013-08-07	1,975	1,998	1,945	1,947	167,200	1,947
2013-08-06	1,972	2,024	1,961	2,018	76,000	2,018
2013-08-05	1,978	2,029	1,975	1,987	199,000	1,987
2013-08-02	2,006	2,007	1,966	2,006	87,900	2,006
2013-08-01	1,913	1,968	1,885	1,968	129,700	1,968
2013-07-31	1,966	1,976	1,915	1,920	123,100	1,920
2013-07-30	1,935	1,980	1,931	1,966	123,000	1,966
2013-07-29	1,950	2,001	1,931	1,949	255,800	1,949
2013-07-26	2,021	2,041	1,980	1,982	280,900	1,982
2013-07-25	2,074	2,157	2,070	2,079	200,700	2,079
2013-07-24	2,089	2,102	2,054	2,069	310,800	2,069
2013-07-23	2,088	2,157	2,084	2,103	190,600	2,103
2013-07-22	2,198	2,199	2,097	2,112	279,400	2,112
2013-07-19	2,250	2,267	2,152	2,162	267,800	2,162
2013-07-18	2,231	2,268	2,231	2,250	95,600	2,250
2013-07-17	2,255	2,260	2,217	2,231	82,600	2,231
2013-07-16	2,259	2,274	2,226	2,259	119,100	2,259
2013-07-12	2,223	2,294	2,222	2,263	87,700	2,263
2013-07-11	2,285	2,334	2,211	2,232	185,100	2,232
2013-07-10	2,296	2,320	2,262	2,283	108,800	2,283
2013-07-09	2,251	2,298	2,238	2,288	140,800	2,288
2013-07-08	2,318	2,330	2,249	2,249	93,800	2,249
2013-07-05	2,297	2,299	2,269	2,295	85,400	2,295
2013-07-04	2,277	2,307	2,275	2,282	124,700	2,282
2013-07-03	2,290	2,319	2,263	2,291	159,700	2,291
2013-07-02	2,255	2,295	2,223	2,289	136,100	2,289
2013-07-01	2,220	2,225	2,176	2,215	93,900	2,215
2013-06-28	2,165	2,227	2,165	2,209	224,500	2,209
2013-06-27	2,075	2,112	2,033	2,110	185,800	2,110
2013-06-26	2,198	2,198	2,063	2,063	114,400	2,063
2013-06-25	2,209	2,212	2,110	2,158	153,600	2,158
2013-06-24	2,240	2,247	2,161	2,208	256,500	2,208
2013-06-21	2,075	2,202	2,000	2,194	388,300	2,194
2013-06-20	2,118	2,127	2,075	2,110	166,700	2,110
2013-06-19	2,130	2,137	2,068	2,129	184,000	2,129
2013-06-18	2,070	2,095	2,033	2,065	84,400	2,065
2013-06-17	2,000	2,064	1,961	2,057	111,900	2,057
2013-06-14	2,071	2,135	2,012	2,012	348,000	2,012
2013-06-13	2,096	2,131	2,005	2,021	253,800	2,021
2013-06-12	2,072	2,174	2,048	2,163	167,800	2,163
2013-06-11	2,173	2,182	2,111	2,118	168,000	2,118
2013-06-10	2,150	2,190	2,092	2,173	186,400	2,173
2013-06-07	1,970	2,030	1,936	1,992	302,900	1,992
2013-06-06	1,950	2,068	1,941	1,993	169,400	1,993
2013-06-05	2,083	2,100	2,009	2,009	177,000	2,009
2013-06-04	2,035	2,115	1,994	2,100	263,200	2,100
2013-06-03	2,090	2,116	2,030	2,050	283,800	2,050
2013-05-31	2,237	2,272	2,146	2,161	207,900	2,161
2013-05-30	2,172	2,249	2,161	2,187	190,200	2,187
2013-05-29	2,266	2,277	2,200	2,246	203,300	2,246
2013-05-28	2,121	2,223	2,120	2,199	159,500	2,199
2013-05-27	2,220	2,257	2,100	2,180	254,600	2,180
2013-05-24	2,314	2,400	2,217	2,298	433,900	2,298
2013-05-23	2,469	2,528	2,314	2,314	427,200	2,314
2013-05-22	2,494	2,499	2,414	2,467	262,400	2,467
2013-05-21	2,357	2,466	2,312	2,452	300,100	2,452
2013-05-20	2,351	2,413	2,320	2,365	185,400	2,365
2013-05-17	2,289	2,331	2,234	2,320	376,800	2,320
2013-05-16	2,447	2,449	2,216	2,261	534,600	2,261
2013-05-15	2,300	2,440	2,294	2,435	428,300	2,435
2013-05-14	2,343	2,360	2,292	2,297	224,900	2,297
2013-05-13	2,351	2,398	2,331	2,343	279,500	2,343
2013-05-10	2,201	2,317	2,192	2,313	297,100	2,313
2013-05-09	2,172	2,197	2,120	2,131	171,500	2,131
2013-05-08	2,145	2,238	2,131	2,170	354,700	2,170
2013-05-07	2,098	2,170	2,096	2,156	162,200	2,156
2013-05-02	2,083	2,106	2,044	2,048	176,300	2,048
2013-05-01	2,130	2,134	2,083	2,090	126,300	2,090
2013-04-30	2,165	2,166	2,100	2,141	338,800	2,141
2013-04-26	2,161	2,189	2,131	2,165	399,600	2,165
2013-04-25	2,100	2,153	2,076	2,148	303,300	2,148
2013-04-24	1,998	2,097	1,981	2,096	455,900	2,096
2013-04-23	1,964	1,979	1,934	1,977	147,900	1,977
2013-04-22	1,948	1,960	1,937	1,950	262,500	1,950
2013-04-19	1,879	1,915	1,860	1,896	241,500	1,896
2013-04-18	1,904	1,906	1,863	1,863	224,300	1,863
2013-04-17	1,907	1,956	1,905	1,936	117,100	1,936
2013-04-16	1,900	1,910	1,860	1,891	168,400	1,891
2013-04-15	1,950	1,952	1,917	1,940	117,400	1,940
2013-04-12	1,986	1,993	1,952	1,957	191,100	1,957
2013-04-11	1,975	2,006	1,967	2,002	206,300	2,002
2013-04-10	1,955	1,964	1,920	1,961	218,700	1,961
2013-04-09	1,960	1,967	1,913	1,944	165,000	1,944
2013-04-08	1,984	2,009	1,942	1,966	203,200	1,966
2013-04-05	1,993	1,994	1,904	1,952	371,000	1,952
2013-04-04	1,844	1,940	1,811	1,938	260,800	1,938
2013-04-03	1,888	1,888	1,826	1,844	299,600	1,844
2013-04-02	1,837	1,960	1,789	1,894	443,500	1,894
2013-04-01	1,968	1,973	1,896	1,900	197,600	1,900
2013-03-29	1,948	1,980	1,943	1,955	111,700	1,955
2013-03-28	1,960	1,966	1,900	1,959	211,400	1,959
2013-03-27	1,973	1,976	1,936	1,959	92,500	1,959
2013-03-26	1,954	1,976	1,949	1,958	169,300	1,958
2013-03-25	1,997	2,006	1,950	1,977	226,300	1,977
2013-03-22	1,991	1,997	1,962	1,966	178,700	1,966
2013-03-21	2,068	2,093	2,009	2,024	202,300	2,024
2013-03-19	1,985	2,060	1,984	2,044	209,100	2,044
2013-03-18	1,987	2,002	1,958	1,980	197,200	1,980
2013-03-15	2,059	2,062	2,001	2,011	339,200	2,011
2013-03-14	1,970	2,060	1,967	2,016	390,900	2,016
2013-03-13	1,920	1,967	1,915	1,954	158,300	1,954
2013-03-12	1,970	1,985	1,918	1,925	174,000	1,925
2013-03-11	1,949	1,979	1,930	1,949	225,300	1,949
2013-03-08	1,898	1,940	1,898	1,924	289,800	1,924
2013-03-07	1,930	1,955	1,890	1,893	270,500	1,893
2013-03-06	1,830	1,950	1,828	1,925	823,400	1,925
2013-03-05	1,770	1,811	1,763	1,771	169,400	1,771
2013-03-04	1,800	1,813	1,746	1,760	171,300	1,760
2013-03-01	1,760	1,790	1,747	1,782	171,800	1,782
2013-02-28	1,700	1,803	1,700	1,776	413,500	1,776
2013-02-27	1,719	1,724	1,693	1,695	120,800	1,695
2013-02-26	1,695	1,737	1,695	1,723	197,700	1,723
2013-02-25	1,750	1,771	1,732	1,745	161,900	1,745
2013-02-22	1,713	1,736	1,687	1,716	208,700	1,716
2013-02-21	1,753	1,772	1,740	1,745	102,400	1,745
2013-02-20	1,750	1,769	1,720	1,756	202,800	1,756
2013-02-19	1,719	1,759	1,710	1,733	250,400	1,733
2013-02-18	1,709	1,794	1,706	1,739	403,900	1,739
2013-02-15	1,600	1,749	1,600	1,684	992,500	1,684
2013-02-14	1,558	1,590	1,551	1,574	100,300	1,574
2013-02-13	1,605	1,620	1,568	1,581	84,000	1,581
2013-02-12	1,627	1,640	1,601	1,605	91,600	1,605
2013-02-08	1,611	1,634	1,606	1,610	104,600	1,610
2013-02-07	1,631	1,657	1,612	1,639	134,100	1,639
2013-02-06	1,643	1,672	1,639	1,642	189,000	1,642
2013-02-05	1,630	1,665	1,605	1,646	227,400	1,646
2013-02-04	1,573	1,686	1,567	1,663	363,700	1,663
2013-02-01	1,569	1,600	1,564	1,567	151,000	1,567
2013-01-31	1,563	1,575	1,538	1,568	181,800	1,568
2013-01-30	1,541	1,567	1,521	1,562	198,100	1,562
2013-01-29	1,470	1,537	1,470	1,508	258,900	1,508
2013-01-28	1,616	1,620	1,550	1,550	258,300	1,550
2013-01-25	1,585	1,610	1,576	1,606	237,600	1,606
2013-01-24	1,531	1,579	1,503	1,567	164,700	1,567
2013-01-23	1,531	1,567	1,522	1,546	245,800	1,546
2013-01-22	1,570	1,594	1,543	1,566	172,600	1,566
2013-01-21	1,561	1,581	1,511	1,565	198,800	1,565
2013-01-18	1,499	1,604	1,493	1,565	514,100	1,565
2013-01-17	1,499	1,499	1,450	1,469	165,200	1,469
2013-01-16	1,491	1,494	1,466	1,471	169,100	1,471
2013-01-15	1,473	1,496	1,458	1,491	163,400	1,491
2013-01-11	1,482	1,489	1,452	1,453	212,700	1,453
2013-01-10	1,434	1,471	1,432	1,465	123,700	1,465
2013-01-09	1,426	1,439	1,403	1,427	131,700	1,427
2013-01-08	1,475	1,476	1,420	1,425	196,900	1,425
2013-01-07	1,485	1,502	1,459	1,498	286,800	1,498
2013-01-04	1,450	1,465	1,419	1,461	143,700	1,461

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 [2013年度]

7729 (株)東京精密の時系列データ [2013年度]