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
2014-12-30	2,479	2,495	2,435	2,439	206,200	2,439
2014-12-29	2,488	2,537	2,450	2,479	293,600	2,479
2014-12-26	2,463	2,482	2,455	2,474	154,500	2,474
2014-12-25	2,438	2,473	2,413	2,448	209,900	2,448
2014-12-24	2,450	2,473	2,423	2,430	150,100	2,430
2014-12-22	2,413	2,430	2,390	2,419	133,200	2,419
2014-12-19	2,440	2,469	2,391	2,406	358,700	2,406
2014-12-18	2,416	2,416	2,374	2,393	294,200	2,393
2014-12-17	2,275	2,349	2,271	2,320	253,000	2,320
2014-12-16	2,299	2,319	2,275	2,308	284,200	2,308
2014-12-15	2,383	2,397	2,338	2,357	205,100	2,357
2014-12-12	2,382	2,440	2,372	2,417	385,600	2,417
2014-12-11	2,330	2,397	2,301	2,393	410,500	2,393
2014-12-10	2,369	2,425	2,352	2,396	409,600	2,396
2014-12-09	2,413	2,495	2,399	2,429	841,100	2,429
2014-12-08	2,479	2,481	2,422	2,443	1,556,000	2,443
2014-12-05	2,451	2,455	2,410	2,450	1,525,700	2,450
2014-12-04	2,400	2,460	2,383	2,451	895,700	2,451
2014-12-03	2,370	2,414	2,362	2,390	621,800	2,390
2014-12-02	2,360	2,440	2,341	2,361	356,800	2,361
2014-12-01	2,330	2,355	2,319	2,346	188,900	2,346
2014-11-28	2,270	2,326	2,262	2,323	231,700	2,323
2014-11-27	2,267	2,296	2,264	2,274	195,700	2,274
2014-11-26	2,295	2,295	2,265	2,284	265,100	2,284
2014-11-25	2,245	2,316	2,236	2,300	466,600	2,300
2014-11-21	2,250	2,257	2,188	2,220	315,700	2,220
2014-11-20	2,215	2,242	2,190	2,223	198,600	2,223
2014-11-19	2,263	2,273	2,205	2,206	437,200	2,206
2014-11-18	2,144	2,257	2,144	2,251	594,700	2,251
2014-11-17	2,151	2,172	2,124	2,135	352,800	2,135
2014-11-14	2,130	2,175	2,129	2,171	513,100	2,171
2014-11-13	2,110	2,148	2,094	2,119	698,400	2,119
2014-11-12	2,034	2,140	2,007	2,115	1,698,100	2,115
2014-11-11	1,877	1,921	1,865	1,914	380,100	1,914
2014-11-10	1,845	1,883	1,824	1,876	484,100	1,876
2014-11-07	1,798	1,812	1,765	1,805	203,200	1,805
2014-11-06	1,815	1,826	1,769	1,778	282,600	1,778
2014-11-05	1,804	1,827	1,802	1,814	227,100	1,814
2014-11-04	1,876	1,877	1,796	1,807	310,300	1,807
2014-10-31	1,738	1,797	1,721	1,787	245,200	1,787
2014-10-30	1,718	1,728	1,700	1,713	232,300	1,713
2014-10-29	1,698	1,730	1,698	1,717	79,500	1,717
2014-10-28	1,700	1,710	1,686	1,691	75,500	1,691
2014-10-27	1,705	1,708	1,681	1,701	108,100	1,701
2014-10-24	1,703	1,713	1,670	1,698	224,300	1,698
2014-10-23	1,683	1,713	1,672	1,673	162,800	1,673
2014-10-22	1,654	1,689	1,642	1,687	127,500	1,687
2014-10-21	1,687	1,687	1,627	1,628	139,200	1,628
2014-10-20	1,661	1,677	1,648	1,677	127,100	1,677
2014-10-17	1,630	1,642	1,610	1,613	163,400	1,613
2014-10-16	1,655	1,660	1,626	1,630	194,900	1,630
2014-10-15	1,680	1,698	1,671	1,695	85,900	1,695
2014-10-14	1,695	1,697	1,672	1,675	184,800	1,675
2014-10-10	1,732	1,744	1,713	1,721	185,900	1,721
2014-10-09	1,770	1,773	1,746	1,748	192,800	1,748
2014-10-08	1,755	1,777	1,750	1,759	150,900	1,759
2014-10-07	1,804	1,810	1,781	1,789	191,000	1,789
2014-10-06	1,817	1,827	1,797	1,805	126,300	1,805
2014-10-03	1,775	1,798	1,769	1,797	134,200	1,797
2014-10-02	1,808	1,816	1,775	1,778	214,100	1,778
2014-10-01	1,861	1,863	1,821	1,822	166,300	1,822
2014-09-30	1,877	1,877	1,829	1,843	179,400	1,843
2014-09-29	1,890	1,890	1,861	1,869	146,700	1,869
2014-09-26	1,860	1,877	1,852	1,872	164,800	1,872
2014-09-25	1,900	1,905	1,878	1,890	222,100	1,890
2014-09-24	1,895	1,901	1,871	1,891	199,600	1,891
2014-09-22	1,929	1,929	1,890	1,906	137,100	1,906
2014-09-19	1,908	1,913	1,883	1,913	255,600	1,913
2014-09-18	1,893	1,908	1,871	1,897	264,400	1,897
2014-09-17	1,905	1,906	1,887	1,891	117,300	1,891
2014-09-16	1,910	1,923	1,897	1,905	183,500	1,905
2014-09-12	1,928	1,938	1,900	1,906	262,800	1,906
2014-09-11	1,914	1,932	1,897	1,912	359,000	1,912
2014-09-10	1,885	1,904	1,877	1,900	175,600	1,900
2014-09-09	1,900	1,908	1,883	1,892	212,100	1,892
2014-09-08	1,870	1,903	1,866	1,877	389,600	1,877
2014-09-05	1,860	1,899	1,836	1,838	909,100	1,838
2014-09-04	1,806	1,809	1,787	1,791	173,700	1,791
2014-09-03	1,826	1,826	1,806	1,812	201,400	1,812
2014-09-02	1,804	1,823	1,798	1,801	212,400	1,801
2014-09-01	1,780	1,819	1,750	1,803	538,200	1,803
2014-08-29	1,734	1,751	1,729	1,745	237,800	1,745
2014-08-28	1,761	1,761	1,729	1,731	325,500	1,731
2014-08-27	1,773	1,784	1,756	1,769	124,100	1,769
2014-08-26	1,780	1,789	1,772	1,780	109,800	1,780
2014-08-25	1,776	1,789	1,762	1,789	113,600	1,789
2014-08-22	1,783	1,792	1,764	1,765	88,200	1,765
2014-08-21	1,798	1,807	1,775	1,783	156,800	1,783
2014-08-20	1,785	1,795	1,769	1,771	143,900	1,771
2014-08-19	1,780	1,783	1,755	1,774	246,600	1,774
2014-08-18	1,791	1,818	1,771	1,779	134,600	1,779
2014-08-15	1,790	1,825	1,785	1,792	250,900	1,792
2014-08-14	1,777	1,813	1,766	1,790	310,600	1,790
2014-08-13	1,761	1,766	1,723	1,759	407,000	1,759
2014-08-12	1,712	1,795	1,690	1,761	760,800	1,761
2014-08-11	1,780	1,795	1,763	1,792	322,300	1,792
2014-08-08	1,790	1,821	1,727	1,733	340,100	1,733
2014-08-07	1,804	1,819	1,792	1,818	109,500	1,818
2014-08-06	1,809	1,820	1,794	1,803	137,700	1,803
2014-08-05	1,843	1,843	1,804	1,807	181,200	1,807
2014-08-04	1,805	1,839	1,802	1,832	127,100	1,832
2014-08-01	1,812	1,831	1,801	1,811	137,500	1,811
2014-07-31	1,854	1,866	1,834	1,840	119,700	1,840
2014-07-30	1,859	1,883	1,848	1,848	187,100	1,848
2014-07-29	1,870	1,880	1,846	1,853	101,000	1,853
2014-07-28	1,860	1,870	1,855	1,869	83,300	1,869
2014-07-25	1,860	1,871	1,842	1,857	214,500	1,857
2014-07-24	1,886	1,899	1,860	1,869	181,800	1,869
2014-07-23	1,879	1,900	1,857	1,886	228,900	1,886
2014-07-22	1,870	1,908	1,870	1,889	354,700	1,889
2014-07-18	1,825	1,865	1,820	1,858	457,700	1,858
2014-07-17	1,790	1,841	1,790	1,833	545,200	1,833
2014-07-16	1,795	1,796	1,784	1,786	120,500	1,786
2014-07-15	1,808	1,810	1,793	1,802	199,500	1,802
2014-07-14	1,770	1,793	1,760	1,792	159,000	1,792
2014-07-11	1,753	1,771	1,752	1,768	167,100	1,768
2014-07-10	1,782	1,804	1,763	1,774	294,500	1,774
2014-07-09	1,755	1,777	1,752	1,773	295,700	1,773
2014-07-08	1,770	1,778	1,757	1,768	363,100	1,768
2014-07-07	1,778	1,786	1,764	1,770	216,600	1,770
2014-07-04	1,812	1,812	1,768	1,777	424,300	1,777
2014-07-03	1,804	1,805	1,783	1,794	174,100	1,794
2014-07-02	1,822	1,838	1,783	1,791	444,600	1,791
2014-07-01	1,821	1,832	1,811	1,821	238,400	1,821
2014-06-30	1,839	1,845	1,807	1,821	415,500	1,821
2014-06-27	1,855	1,874	1,792	1,816	410,100	1,816
2014-06-26	1,849	1,873	1,831	1,838	236,000	1,838
2014-06-25	1,852	1,867	1,835	1,835	210,200	1,835
2014-06-24	1,836	1,836	1,815	1,833	156,400	1,833
2014-06-23	1,857	1,865	1,828	1,839	176,000	1,839
2014-06-20	1,877	1,885	1,846	1,847	459,900	1,847
2014-06-19	1,821	1,890	1,820	1,867	690,900	1,867
2014-06-18	1,790	1,822	1,781	1,818	397,100	1,818
2014-06-17	1,784	1,790	1,770	1,772	320,000	1,772
2014-06-16	1,800	1,803	1,781	1,791	238,200	1,791
2014-06-13	1,770	1,804	1,769	1,796	262,800	1,796
2014-06-12	1,774	1,809	1,770	1,791	329,700	1,791
2014-06-11	1,773	1,793	1,761	1,774	445,300	1,774
2014-06-10	1,785	1,809	1,770	1,782	471,300	1,782
2014-06-09	1,851	1,853	1,792	1,797	919,800	1,797
2014-06-06	1,883	1,893	1,841	1,887	370,700	1,887
2014-06-05	1,875	1,899	1,875	1,892	173,000	1,892
2014-06-04	1,875	1,883	1,854	1,873	148,500	1,873
2014-06-03	1,890	1,910	1,878	1,883	216,100	1,883
2014-06-02	1,834	1,871	1,833	1,865	260,000	1,865
2014-05-30	1,837	1,851	1,825	1,830	169,500	1,830
2014-05-29	1,821	1,829	1,798	1,819	141,400	1,819
2014-05-28	1,815	1,842	1,806	1,828	211,900	1,828
2014-05-27	1,791	1,826	1,781	1,803	209,700	1,803
2014-05-26	1,770	1,883	1,770	1,807	657,900	1,807
2014-05-23	1,730	1,743	1,716	1,725	118,400	1,725
2014-05-22	1,671	1,722	1,662	1,719	157,400	1,719
2014-05-21	1,671	1,675	1,655	1,666	186,700	1,666
2014-05-20	1,691	1,700	1,663	1,672	132,100	1,672
2014-05-19	1,725	1,730	1,681	1,691	221,100	1,691
2014-05-16	1,741	1,743	1,693	1,705	369,400	1,705
2014-05-15	1,723	1,796	1,714	1,759	776,700	1,759
2014-05-14	1,673	1,685	1,647	1,657	243,700	1,657
2014-05-13	1,685	1,696	1,662	1,663	132,300	1,663
2014-05-12	1,689	1,689	1,645	1,648	197,800	1,648
2014-05-09	1,702	1,706	1,675	1,687	219,000	1,687
2014-05-08	1,714	1,733	1,700	1,702	192,300	1,702
2014-05-07	1,731	1,731	1,700	1,704	224,700	1,704
2014-05-02	1,752	1,763	1,741	1,750	138,800	1,750
2014-05-01	1,739	1,765	1,735	1,763	238,200	1,763
2014-04-30	1,740	1,751	1,715	1,722	149,100	1,722
2014-04-28	1,741	1,754	1,710	1,732	154,200	1,732
2014-04-25	1,762	1,768	1,745	1,755	184,800	1,755
2014-04-24	1,779	1,795	1,760	1,762	195,000	1,762
2014-04-23	1,775	1,791	1,767	1,777	164,600	1,777
2014-04-22	1,810	1,826	1,775	1,779	158,200	1,779
2014-04-21	1,821	1,821	1,775	1,785	234,300	1,785
2014-04-18	1,803	1,814	1,800	1,811	151,700	1,811
2014-04-17	1,825	1,828	1,791	1,795	185,000	1,795
2014-04-16	1,798	1,821	1,794	1,820	77,600	1,820
2014-04-15	1,788	1,791	1,767	1,774	157,100	1,774
2014-04-14	1,759	1,802	1,759	1,787	131,400	1,787
2014-04-11	1,776	1,796	1,770	1,777	162,800	1,777
2014-04-10	1,840	1,849	1,802	1,816	211,300	1,816
2014-04-09	1,820	1,842	1,789	1,804	368,100	1,804
2014-04-08	1,880	1,909	1,850	1,860	302,200	1,860
2014-04-07	1,922	1,940	1,906	1,913	253,200	1,913
2014-04-04	1,935	1,968	1,933	1,954	388,600	1,954
2014-04-03	1,929	1,969	1,921	1,928	602,600	1,928
2014-04-02	1,827	1,885	1,816	1,872	385,700	1,872
2014-04-01	1,830	1,854	1,814	1,824	242,100	1,824
2014-03-31	1,806	1,823	1,777	1,817	322,400	1,817
2014-03-28	1,751	1,806	1,736	1,792	368,700	1,792
2014-03-27	1,779	1,779	1,715	1,760	567,900	1,760
2014-03-26	1,791	1,799	1,761	1,790	401,100	1,790
2014-03-25	1,800	1,822	1,755	1,783	504,400	1,783
2014-03-24	1,800	1,839	1,780	1,795	477,700	1,795
2014-03-20	1,844	1,899	1,800	1,810	327,500	1,810
2014-03-19	1,815	1,839	1,785	1,826	191,900	1,826
2014-03-18	1,825	1,835	1,801	1,815	180,900	1,815
2014-03-17	1,820	1,840	1,795	1,815	193,100	1,815
2014-03-14	1,892	1,892	1,847	1,849	349,500	1,849
2014-03-13	1,935	1,944	1,905	1,911	204,500	1,911
2014-03-12	1,924	1,935	1,902	1,927	204,600	1,927
2014-03-11	2,000	2,018	1,933	1,950	346,200	1,950
2014-03-10	1,995	1,995	1,959	1,978	201,200	1,978
2014-03-07	2,040	2,049	1,975	2,000	276,800	2,000
2014-03-06	2,027	2,037	2,005	2,020	208,000	2,020
2014-03-05	2,046	2,072	2,018	2,028	262,200	2,028
2014-03-04	1,971	2,013	1,954	2,005	169,400	2,005
2014-03-03	2,030	2,030	1,971	1,987	293,300	1,987
2014-02-28	2,053	2,128	2,040	2,091	558,600	2,091
2014-02-27	2,008	2,074	2,008	2,036	281,100	2,036
2014-02-26	2,009	2,036	1,990	2,006	187,400	2,006
2014-02-25	2,000	2,025	1,996	2,008	210,100	2,008
2014-02-24	1,955	1,992	1,932	1,964	205,600	1,964
2014-02-21	1,906	1,943	1,890	1,938	173,200	1,938
2014-02-20	1,924	1,940	1,875	1,878	155,400	1,878
2014-02-19	1,919	1,949	1,908	1,946	195,600	1,946
2014-02-18	1,892	1,925	1,886	1,919	273,700	1,919
2014-02-17	1,909	1,939	1,867	1,892	238,300	1,892
2014-02-14	1,951	1,975	1,901	1,909	282,800	1,909
2014-02-13	1,974	1,974	1,918	1,934	423,600	1,934
2014-02-12	2,009	2,032	1,997	2,018	198,700	2,018
2014-02-10	1,962	1,991	1,947	1,969	225,400	1,969
2014-02-07	1,925	1,955	1,904	1,925	166,200	1,925
2014-02-06	1,898	1,923	1,883	1,904	106,500	1,904
2014-02-05	1,891	1,920	1,867	1,900	297,900	1,900
2014-02-04	1,920	1,928	1,844	1,849	254,200	1,849
2014-02-03	1,980	2,021	1,963	1,969	161,300	1,969
2014-01-31	2,055	2,076	1,994	2,020	162,600	2,020
2014-01-30	2,028	2,042	2,001	2,038	148,400	2,038
2014-01-29	2,025	2,093	2,025	2,090	140,000	2,090
2014-01-28	2,031	2,064	2,005	2,025	174,000	2,025
2014-01-27	2,013	2,049	2,000	2,032	219,600	2,032
2014-01-24	2,104	2,134	2,082	2,100	272,100	2,100
2014-01-23	2,100	2,149	2,092	2,137	362,000	2,137
2014-01-22	2,100	2,104	2,061	2,084	187,600	2,084
2014-01-21	2,112	2,120	2,090	2,105	193,200	2,105
2014-01-20	2,134	2,137	2,097	2,112	174,900	2,112
2014-01-17	2,155	2,169	2,139	2,152	131,800	2,152
2014-01-16	2,190	2,200	2,159	2,163	195,900	2,163
2014-01-15	2,182	2,197	2,157	2,192	157,600	2,192
2014-01-14	2,197	2,197	2,133	2,144	222,900	2,144
2014-01-10	2,196	2,232	2,162	2,232	224,100	2,232
2014-01-09	2,225	2,233	2,195	2,211	106,300	2,211
2014-01-08	2,218	2,229	2,199	2,218	190,700	2,218
2014-01-07	2,206	2,210	2,172	2,195	158,300	2,195
2014-01-06	2,209	2,220	2,181	2,203	141,700	2,203

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

7729 (株)東京精密 の時系列データ [2014年度]

7729 (株)東京精密の時系列データ [2014年度]