1. HOME >
  2. 株価時系列 >
  3. 7729 >
  4. 2014年

7729 (株)東京精密 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,4792,4952,4352,439206,2002,439
2014-12-292,4882,5372,4502,479293,6002,479
2014-12-262,4632,4822,4552,474154,5002,474
2014-12-252,4382,4732,4132,448209,9002,448
2014-12-242,4502,4732,4232,430150,1002,430
2014-12-222,4132,4302,3902,419133,2002,419
2014-12-192,4402,4692,3912,406358,7002,406
2014-12-182,4162,4162,3742,393294,2002,393
2014-12-172,2752,3492,2712,320253,0002,320
2014-12-162,2992,3192,2752,308284,2002,308
2014-12-152,3832,3972,3382,357205,1002,357
2014-12-122,3822,4402,3722,417385,6002,417
2014-12-112,3302,3972,3012,393410,5002,393
2014-12-102,3692,4252,3522,396409,6002,396
2014-12-092,4132,4952,3992,429841,1002,429
2014-12-082,4792,4812,4222,4431,556,0002,443
2014-12-052,4512,4552,4102,4501,525,7002,450
2014-12-042,4002,4602,3832,451895,7002,451
2014-12-032,3702,4142,3622,390621,8002,390
2014-12-022,3602,4402,3412,361356,8002,361
2014-12-012,3302,3552,3192,346188,9002,346
2014-11-282,2702,3262,2622,323231,7002,323
2014-11-272,2672,2962,2642,274195,7002,274
2014-11-262,2952,2952,2652,284265,1002,284
2014-11-252,2452,3162,2362,300466,6002,300
2014-11-212,2502,2572,1882,220315,7002,220
2014-11-202,2152,2422,1902,223198,6002,223
2014-11-192,2632,2732,2052,206437,2002,206
2014-11-182,1442,2572,1442,251594,7002,251
2014-11-172,1512,1722,1242,135352,8002,135
2014-11-142,1302,1752,1292,171513,1002,171
2014-11-132,1102,1482,0942,119698,4002,119
2014-11-122,0342,1402,0072,1151,698,1002,115
2014-11-111,8771,9211,8651,914380,1001,914
2014-11-101,8451,8831,8241,876484,1001,876
2014-11-071,7981,8121,7651,805203,2001,805
2014-11-061,8151,8261,7691,778282,6001,778
2014-11-051,8041,8271,8021,814227,1001,814
2014-11-041,8761,8771,7961,807310,3001,807
2014-10-311,7381,7971,7211,787245,2001,787
2014-10-301,7181,7281,7001,713232,3001,713
2014-10-291,6981,7301,6981,71779,5001,717
2014-10-281,7001,7101,6861,69175,5001,691
2014-10-271,7051,7081,6811,701108,1001,701
2014-10-241,7031,7131,6701,698224,3001,698
2014-10-231,6831,7131,6721,673162,8001,673
2014-10-221,6541,6891,6421,687127,5001,687
2014-10-211,6871,6871,6271,628139,2001,628
2014-10-201,6611,6771,6481,677127,1001,677
2014-10-171,6301,6421,6101,613163,4001,613
2014-10-161,6551,6601,6261,630194,9001,630
2014-10-151,6801,6981,6711,69585,9001,695
2014-10-141,6951,6971,6721,675184,8001,675
2014-10-101,7321,7441,7131,721185,9001,721
2014-10-091,7701,7731,7461,748192,8001,748
2014-10-081,7551,7771,7501,759150,9001,759
2014-10-071,8041,8101,7811,789191,0001,789
2014-10-061,8171,8271,7971,805126,3001,805
2014-10-031,7751,7981,7691,797134,2001,797
2014-10-021,8081,8161,7751,778214,1001,778
2014-10-011,8611,8631,8211,822166,3001,822
2014-09-301,8771,8771,8291,843179,4001,843
2014-09-291,8901,8901,8611,869146,7001,869
2014-09-261,8601,8771,8521,872164,8001,872
2014-09-251,9001,9051,8781,890222,1001,890
2014-09-241,8951,9011,8711,891199,6001,891
2014-09-221,9291,9291,8901,906137,1001,906
2014-09-191,9081,9131,8831,913255,6001,913
2014-09-181,8931,9081,8711,897264,4001,897
2014-09-171,9051,9061,8871,891117,3001,891
2014-09-161,9101,9231,8971,905183,5001,905
2014-09-121,9281,9381,9001,906262,8001,906
2014-09-111,9141,9321,8971,912359,0001,912
2014-09-101,8851,9041,8771,900175,6001,900
2014-09-091,9001,9081,8831,892212,1001,892
2014-09-081,8701,9031,8661,877389,6001,877
2014-09-051,8601,8991,8361,838909,1001,838
2014-09-041,8061,8091,7871,791173,7001,791
2014-09-031,8261,8261,8061,812201,4001,812
2014-09-021,8041,8231,7981,801212,4001,801
2014-09-011,7801,8191,7501,803538,2001,803
2014-08-291,7341,7511,7291,745237,8001,745
2014-08-281,7611,7611,7291,731325,5001,731
2014-08-271,7731,7841,7561,769124,1001,769
2014-08-261,7801,7891,7721,780109,8001,780
2014-08-251,7761,7891,7621,789113,6001,789
2014-08-221,7831,7921,7641,76588,2001,765
2014-08-211,7981,8071,7751,783156,8001,783
2014-08-201,7851,7951,7691,771143,9001,771
2014-08-191,7801,7831,7551,774246,6001,774
2014-08-181,7911,8181,7711,779134,6001,779
2014-08-151,7901,8251,7851,792250,9001,792
2014-08-141,7771,8131,7661,790310,6001,790
2014-08-131,7611,7661,7231,759407,0001,759
2014-08-121,7121,7951,6901,761760,8001,761
2014-08-111,7801,7951,7631,792322,3001,792
2014-08-081,7901,8211,7271,733340,1001,733
2014-08-071,8041,8191,7921,818109,5001,818
2014-08-061,8091,8201,7941,803137,7001,803
2014-08-051,8431,8431,8041,807181,2001,807
2014-08-041,8051,8391,8021,832127,1001,832
2014-08-011,8121,8311,8011,811137,5001,811
2014-07-311,8541,8661,8341,840119,7001,840
2014-07-301,8591,8831,8481,848187,1001,848
2014-07-291,8701,8801,8461,853101,0001,853
2014-07-281,8601,8701,8551,86983,3001,869
2014-07-251,8601,8711,8421,857214,5001,857
2014-07-241,8861,8991,8601,869181,8001,869
2014-07-231,8791,9001,8571,886228,9001,886
2014-07-221,8701,9081,8701,889354,7001,889
2014-07-181,8251,8651,8201,858457,7001,858
2014-07-171,7901,8411,7901,833545,2001,833
2014-07-161,7951,7961,7841,786120,5001,786
2014-07-151,8081,8101,7931,802199,5001,802
2014-07-141,7701,7931,7601,792159,0001,792
2014-07-111,7531,7711,7521,768167,1001,768
2014-07-101,7821,8041,7631,774294,5001,774
2014-07-091,7551,7771,7521,773295,7001,773
2014-07-081,7701,7781,7571,768363,1001,768
2014-07-071,7781,7861,7641,770216,6001,770
2014-07-041,8121,8121,7681,777424,3001,777
2014-07-031,8041,8051,7831,794174,1001,794
2014-07-021,8221,8381,7831,791444,6001,791
2014-07-011,8211,8321,8111,821238,4001,821
2014-06-301,8391,8451,8071,821415,5001,821
2014-06-271,8551,8741,7921,816410,1001,816
2014-06-261,8491,8731,8311,838236,0001,838
2014-06-251,8521,8671,8351,835210,2001,835
2014-06-241,8361,8361,8151,833156,4001,833
2014-06-231,8571,8651,8281,839176,0001,839
2014-06-201,8771,8851,8461,847459,9001,847
2014-06-191,8211,8901,8201,867690,9001,867
2014-06-181,7901,8221,7811,818397,1001,818
2014-06-171,7841,7901,7701,772320,0001,772
2014-06-161,8001,8031,7811,791238,2001,791
2014-06-131,7701,8041,7691,796262,8001,796
2014-06-121,7741,8091,7701,791329,7001,791
2014-06-111,7731,7931,7611,774445,3001,774
2014-06-101,7851,8091,7701,782471,3001,782
2014-06-091,8511,8531,7921,797919,8001,797
2014-06-061,8831,8931,8411,887370,7001,887
2014-06-051,8751,8991,8751,892173,0001,892
2014-06-041,8751,8831,8541,873148,5001,873
2014-06-031,8901,9101,8781,883216,1001,883
2014-06-021,8341,8711,8331,865260,0001,865
2014-05-301,8371,8511,8251,830169,5001,830
2014-05-291,8211,8291,7981,819141,4001,819
2014-05-281,8151,8421,8061,828211,9001,828
2014-05-271,7911,8261,7811,803209,7001,803
2014-05-261,7701,8831,7701,807657,9001,807
2014-05-231,7301,7431,7161,725118,4001,725
2014-05-221,6711,7221,6621,719157,4001,719
2014-05-211,6711,6751,6551,666186,7001,666
2014-05-201,6911,7001,6631,672132,1001,672
2014-05-191,7251,7301,6811,691221,1001,691
2014-05-161,7411,7431,6931,705369,4001,705
2014-05-151,7231,7961,7141,759776,7001,759
2014-05-141,6731,6851,6471,657243,7001,657
2014-05-131,6851,6961,6621,663132,3001,663
2014-05-121,6891,6891,6451,648197,8001,648
2014-05-091,7021,7061,6751,687219,0001,687
2014-05-081,7141,7331,7001,702192,3001,702
2014-05-071,7311,7311,7001,704224,7001,704
2014-05-021,7521,7631,7411,750138,8001,750
2014-05-011,7391,7651,7351,763238,2001,763
2014-04-301,7401,7511,7151,722149,1001,722
2014-04-281,7411,7541,7101,732154,2001,732
2014-04-251,7621,7681,7451,755184,8001,755
2014-04-241,7791,7951,7601,762195,0001,762
2014-04-231,7751,7911,7671,777164,6001,777
2014-04-221,8101,8261,7751,779158,2001,779
2014-04-211,8211,8211,7751,785234,3001,785
2014-04-181,8031,8141,8001,811151,7001,811
2014-04-171,8251,8281,7911,795185,0001,795
2014-04-161,7981,8211,7941,82077,6001,820
2014-04-151,7881,7911,7671,774157,1001,774
2014-04-141,7591,8021,7591,787131,4001,787
2014-04-111,7761,7961,7701,777162,8001,777
2014-04-101,8401,8491,8021,816211,3001,816
2014-04-091,8201,8421,7891,804368,1001,804
2014-04-081,8801,9091,8501,860302,2001,860
2014-04-071,9221,9401,9061,913253,2001,913
2014-04-041,9351,9681,9331,954388,6001,954
2014-04-031,9291,9691,9211,928602,6001,928
2014-04-021,8271,8851,8161,872385,7001,872
2014-04-011,8301,8541,8141,824242,1001,824
2014-03-311,8061,8231,7771,817322,4001,817
2014-03-281,7511,8061,7361,792368,7001,792
2014-03-271,7791,7791,7151,760567,9001,760
2014-03-261,7911,7991,7611,790401,1001,790
2014-03-251,8001,8221,7551,783504,4001,783
2014-03-241,8001,8391,7801,795477,7001,795
2014-03-201,8441,8991,8001,810327,5001,810
2014-03-191,8151,8391,7851,826191,9001,826
2014-03-181,8251,8351,8011,815180,9001,815
2014-03-171,8201,8401,7951,815193,1001,815
2014-03-141,8921,8921,8471,849349,5001,849
2014-03-131,9351,9441,9051,911204,5001,911
2014-03-121,9241,9351,9021,927204,6001,927
2014-03-112,0002,0181,9331,950346,2001,950
2014-03-101,9951,9951,9591,978201,2001,978
2014-03-072,0402,0491,9752,000276,8002,000
2014-03-062,0272,0372,0052,020208,0002,020
2014-03-052,0462,0722,0182,028262,2002,028
2014-03-041,9712,0131,9542,005169,4002,005
2014-03-032,0302,0301,9711,987293,3001,987
2014-02-282,0532,1282,0402,091558,6002,091
2014-02-272,0082,0742,0082,036281,1002,036
2014-02-262,0092,0361,9902,006187,4002,006
2014-02-252,0002,0251,9962,008210,1002,008
2014-02-241,9551,9921,9321,964205,6001,964
2014-02-211,9061,9431,8901,938173,2001,938
2014-02-201,9241,9401,8751,878155,4001,878
2014-02-191,9191,9491,9081,946195,6001,946
2014-02-181,8921,9251,8861,919273,7001,919
2014-02-171,9091,9391,8671,892238,3001,892
2014-02-141,9511,9751,9011,909282,8001,909
2014-02-131,9741,9741,9181,934423,6001,934
2014-02-122,0092,0321,9972,018198,7002,018
2014-02-101,9621,9911,9471,969225,4001,969
2014-02-071,9251,9551,9041,925166,2001,925
2014-02-061,8981,9231,8831,904106,5001,904
2014-02-051,8911,9201,8671,900297,9001,900
2014-02-041,9201,9281,8441,849254,2001,849
2014-02-031,9802,0211,9631,969161,3001,969
2014-01-312,0552,0761,9942,020162,6002,020
2014-01-302,0282,0422,0012,038148,4002,038
2014-01-292,0252,0932,0252,090140,0002,090
2014-01-282,0312,0642,0052,025174,0002,025
2014-01-272,0132,0492,0002,032219,6002,032
2014-01-242,1042,1342,0822,100272,1002,100
2014-01-232,1002,1492,0922,137362,0002,137
2014-01-222,1002,1042,0612,084187,6002,084
2014-01-212,1122,1202,0902,105193,2002,105
2014-01-202,1342,1372,0972,112174,9002,112
2014-01-172,1552,1692,1392,152131,8002,152
2014-01-162,1902,2002,1592,163195,9002,163
2014-01-152,1822,1972,1572,192157,6002,192
2014-01-142,1972,1972,1332,144222,9002,144
2014-01-102,1962,2322,1622,232224,1002,232
2014-01-092,2252,2332,1952,211106,3002,211
2014-01-082,2182,2292,1992,218190,7002,218
2014-01-072,2062,2102,1722,195158,3002,195
2014-01-062,2092,2202,1812,203141,7002,203

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