1. HOME >
  2. 株価時系列 >
  3. 7729 >
  4. 2015年

7729 (株)東京精密 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,7002,7282,6762,701103,4002,701
2015-12-292,6882,7272,6862,716114,7002,716
2015-12-282,6202,7122,6202,694123,2002,694
2015-12-252,6362,6682,6142,658122,2002,658
2015-12-242,7082,7392,6562,661111,3002,661
2015-12-222,7002,7112,6582,694170,0002,694
2015-12-212,6772,7142,6522,704145,3002,704
2015-12-182,7612,8052,6952,700255,9002,700
2015-12-172,8002,8112,7582,773187,5002,773
2015-12-162,7262,7552,7152,741151,7002,741
2015-12-152,7232,7452,6792,699224,4002,699
2015-12-142,7002,7302,6642,703171,2002,703
2015-12-112,7512,7672,7262,739230,9002,739
2015-12-102,8102,8302,7622,771224,5002,771
2015-12-092,8352,8652,8162,835145,8002,835
2015-12-082,8512,8692,8132,82588,1002,825
2015-12-072,8712,8942,8562,85898,5002,858
2015-12-042,8602,8702,8242,849200,3002,849
2015-12-032,8302,9162,8212,904249,4002,904
2015-12-022,8992,9102,8332,843212,0002,843
2015-12-012,7762,8962,7572,896344,8002,896
2015-11-302,7532,7762,7382,758162,4002,758
2015-11-272,7342,7812,7272,752144,8002,752
2015-11-262,7682,7712,7282,734105,7002,734
2015-11-252,7622,7622,7332,751102,0002,751
2015-11-242,7652,7702,7302,747172,1002,747
2015-11-202,7822,8012,7442,764122,7002,764
2015-11-192,8002,8192,7852,808185,8002,808
2015-11-182,8032,8202,7652,765136,7002,765
2015-11-172,7502,8142,7452,793165,7002,793
2015-11-162,7542,7652,7222,727177,0002,727
2015-11-132,7952,8162,7772,816158,8002,816
2015-11-122,8022,8362,8012,815186,1002,815
2015-11-112,7492,8162,7452,807223,3002,807
2015-11-102,7712,8022,6732,776556,8002,776
2015-11-092,7902,8202,7892,810346,8002,810
2015-11-062,7532,7752,7252,769201,7002,769
2015-11-052,7452,7532,7272,753193,7002,753
2015-11-042,7372,7682,7322,735158,2002,735
2015-11-022,7002,7292,6922,700150,2002,700
2015-10-302,7222,7222,6822,691269,1002,691
2015-10-292,7072,7482,6912,731305,5002,731
2015-10-282,6702,6802,6442,672129,3002,672
2015-10-272,6972,6982,6332,646106,3002,646
2015-10-262,6902,7122,6642,701199,5002,701
2015-10-232,6902,7092,6382,655261,5002,655
2015-10-222,5732,6292,5622,621138,6002,621
2015-10-212,6002,6002,5582,591292,9002,591
2015-10-202,5632,6152,5442,606305,7002,606
2015-10-192,5502,5762,5032,513145,8002,513
2015-10-162,5492,5612,5222,541152,7002,541
2015-10-152,4652,5382,4532,531162,9002,531
2015-10-142,5452,5552,4692,479175,3002,479
2015-10-132,5072,5842,4982,522232,8002,522
2015-10-092,4802,5102,4532,508170,7002,508
2015-10-082,4722,4902,4322,468212,3002,468
2015-10-072,4262,4822,4002,471182,6002,471
2015-10-062,4592,4612,4182,425244,9002,425
2015-10-052,3752,4142,3642,409209,2002,409
2015-10-022,2892,3802,2402,359211,8002,359
2015-10-012,2742,3232,2612,299203,5002,299
2015-09-302,1682,2522,1682,211251,3002,211
2015-09-292,2092,2092,1612,161273,2002,161
2015-09-282,3532,3582,2482,263335,1002,263
2015-09-252,3252,3472,2472,323302,8002,323
2015-09-242,4002,4052,3232,327263,9002,327
2015-09-182,5222,5222,4562,461220,3002,461
2015-09-172,5002,5482,4852,542259,7002,542
2015-09-162,4262,4852,4162,476228,3002,476
2015-09-152,3782,4512,3592,391242,9002,391
2015-09-142,3642,3882,3362,354137,0002,354
2015-09-112,3342,3692,3152,343248,6002,343
2015-09-102,3352,3942,3352,384142,5002,384
2015-09-092,3472,4182,3402,417228,9002,417
2015-09-082,2382,3112,2352,235116,1002,235
2015-09-072,2522,2982,2152,263240,2002,263
2015-09-042,3062,3352,2322,241303,2002,241
2015-09-032,2702,3332,2702,286142,0002,286
2015-09-022,1772,2732,1662,245227,7002,245
2015-09-012,3102,3252,2592,259138,5002,259
2015-08-312,3672,3862,3082,331212,3002,331
2015-08-282,3002,3582,2962,353183,0002,353
2015-08-272,2802,3102,2292,241231,4002,241
2015-08-262,1502,2462,1102,232261,0002,232
2015-08-252,0512,2572,0512,108469,5002,108
2015-08-242,2542,2702,1802,184285,1002,184
2015-08-212,3502,3562,3052,312272,0002,312
2015-08-202,4502,4552,3632,363416,5002,363
2015-08-192,5122,5202,4752,489184,3002,489
2015-08-182,5152,5542,5022,513143,0002,513
2015-08-172,5202,5332,5012,514164,5002,514
2015-08-142,5022,5402,4722,521170,3002,521
2015-08-132,4912,5182,4712,514174,1002,514
2015-08-122,6562,6972,4712,489556,0002,489
2015-08-112,6722,7002,6222,647371,5002,647
2015-08-102,5562,6362,5302,633454,8002,633
2015-08-072,4802,5302,4802,506186,3002,506
2015-08-062,4952,5142,4832,487132,9002,487
2015-08-052,4202,4802,4152,460197,4002,460
2015-08-042,4882,4922,4102,427155,2002,427
2015-08-032,4382,4622,4092,460174,7002,460
2015-07-312,4322,4692,4282,462191,7002,462
2015-07-302,4252,4442,3642,384283,5002,384
2015-07-292,4122,4392,3732,391325,7002,391
2015-07-282,4112,4562,3792,438258,4002,438
2015-07-272,5202,5202,4242,432403,8002,432
2015-07-242,5612,5942,5262,540322,6002,540
2015-07-232,6402,6642,5822,592183,6002,592
2015-07-222,6392,6692,6262,626165,9002,626
2015-07-212,6482,6582,6262,650156,0002,650
2015-07-172,6692,6692,6122,617141,8002,617
2015-07-162,6742,6952,6142,641258,6002,641
2015-07-152,6182,6552,5902,624175,2002,624
2015-07-142,5912,6602,5672,622293,0002,622
2015-07-132,5202,5442,5022,51684,0002,516
2015-07-102,5452,5592,4712,486159,1002,486
2015-07-092,4502,5272,4172,513228,2002,513
2015-07-082,6202,6722,5392,539268,0002,539
2015-07-072,6452,6612,6252,627147,8002,627
2015-07-062,6502,6732,6132,622222,9002,622
2015-07-032,6852,7152,6492,714188,6002,714
2015-07-022,7142,7142,6582,661156,1002,661
2015-07-012,6762,7122,6332,671199,6002,671
2015-06-302,6792,6872,6492,685187,7002,685
2015-06-292,7052,7592,6812,682243,5002,682
2015-06-262,7892,8482,7542,805276,2002,805
2015-06-252,7792,8122,7562,771191,9002,771
2015-06-242,7992,8002,7722,793196,1002,793
2015-06-232,7372,8362,7372,774353,5002,774
2015-06-222,6972,7262,6472,696267,0002,696
2015-06-192,6502,7282,6362,728534,3002,728
2015-06-182,6482,6592,5852,590326,1002,590
2015-06-172,7032,7032,6552,675140,7002,675
2015-06-162,7252,7472,7052,711205,4002,711
2015-06-152,6802,7192,6752,701107,4002,701
2015-06-122,7252,7452,6592,708391,1002,708
2015-06-112,7182,7252,6532,679275,9002,679
2015-06-102,7572,7892,6272,645432,9002,645
2015-06-092,7802,8092,7322,738340,5002,738
2015-06-082,8792,8852,8142,823177,8002,823
2015-06-052,8662,8912,8472,880181,7002,880
2015-06-042,9502,9502,8702,900399,3002,900
2015-06-032,8212,9152,8212,868164,1002,868
2015-06-022,9352,9352,8652,871216,7002,871
2015-06-012,9302,9872,8762,906281,3002,906
2015-05-292,8702,9132,8542,891315,6002,891
2015-05-282,8592,8952,8412,870262,5002,870
2015-05-272,8602,8602,8282,856108,7002,856
2015-05-262,7872,8672,7802,853352,1002,853
2015-05-252,8842,9082,8162,823314,9002,823
2015-05-222,8282,8842,8212,865269,6002,865
2015-05-212,8282,8442,8102,823216,8002,823
2015-05-202,8202,8502,8072,826436,9002,826
2015-05-192,7982,8232,7942,810195,3002,810
2015-05-182,7702,7952,7582,781248,4002,781
2015-05-152,7002,7582,6952,741347,6002,741
2015-05-142,6742,6802,6012,668432,9002,668
2015-05-132,6882,7402,6492,728283,9002,728
2015-05-122,6552,6892,6222,679293,0002,679
2015-05-112,6352,6772,6052,636376,8002,636
2015-05-082,5342,5922,5342,585120,5002,585
2015-05-072,5102,5622,4922,549194,7002,549
2015-05-012,6102,6102,5262,560252,1002,560
2015-04-302,5652,6092,5652,594286,4002,594
2015-04-282,5602,5762,5432,565123,0002,565
2015-04-272,5542,5812,5442,570118,7002,570
2015-04-242,5712,5872,5602,578148,3002,578
2015-04-232,6192,6282,5962,605152,8002,605
2015-04-222,5812,6192,5602,606292,7002,606
2015-04-212,5252,5732,5102,571369,5002,571
2015-04-202,4582,5142,4382,474370,2002,474
2015-04-172,6002,6232,4852,518809,3002,518
2015-04-162,6662,6792,6292,642311,4002,642
2015-04-152,7522,7542,6662,691391,3002,691
2015-04-142,7922,8192,7522,761182,4002,761
2015-04-132,7502,8622,7502,792303,5002,792
2015-04-102,7702,7712,7442,747119,2002,747
2015-04-092,7432,7792,7392,773113,2002,773
2015-04-082,7702,7882,7372,743127,6002,743
2015-04-072,7492,7712,7222,738158,4002,738
2015-04-062,7112,7642,7112,736125,7002,736
2015-04-032,7562,7712,7332,771113,4002,771
2015-04-022,7122,7912,7032,760163,6002,760
2015-04-012,7572,7602,7022,705174,4002,705
2015-03-312,7962,8052,7512,754224,8002,754
2015-03-302,7172,7492,7102,727184,9002,727
2015-03-272,7402,8052,7012,718274,8002,718
2015-03-262,8982,8992,7282,748666,7002,748
2015-03-252,9472,9552,8922,903284,3002,903
2015-03-242,9582,9592,9052,939248,2002,939
2015-03-232,9162,9852,8962,985322,2002,985
2015-03-202,8402,8652,8222,861144,7002,861
2015-03-192,8822,8822,8352,852167,8002,852
2015-03-182,8702,8822,8342,882171,1002,882
2015-03-172,9342,9342,8712,877218,1002,877
2015-03-162,8812,9442,8612,884353,9002,884
2015-03-132,9502,9852,8622,886549,1002,886
2015-03-122,7772,8092,7572,808272,4002,808
2015-03-112,7202,7642,7202,757150,4002,757
2015-03-102,7852,8072,7302,736172,8002,736
2015-03-092,7262,7802,7152,747312,9002,747
2015-03-062,6322,7382,6322,723330,9002,723
2015-03-052,6212,6472,6092,619100,5002,619
2015-03-042,6502,6622,6222,644136,5002,644
2015-03-032,6692,6732,6062,662247,9002,662
2015-03-022,6502,6912,6302,661183,0002,661
2015-02-272,6702,7182,6402,666325,5002,666
2015-02-262,6692,7222,6572,676529,1002,676
2015-02-252,6192,6602,5832,657274,0002,657
2015-02-242,6232,6442,5822,619311,9002,619
2015-02-232,5982,6442,5822,613472,9002,613
2015-02-202,5602,5752,5062,548512,6002,548
2015-02-192,5602,5872,5452,554254,7002,554
2015-02-182,4392,5462,4392,541486,5002,541
2015-02-172,4302,4382,4022,410200,3002,410
2015-02-162,4732,4882,4302,435240,6002,435
2015-02-132,4412,5292,4012,467780,4002,467
2015-02-122,2992,3732,2972,341406,4002,341
2015-02-102,3202,3202,2742,289235,1002,289
2015-02-092,3762,3762,3072,320143,4002,320
2015-02-062,3902,3902,3232,339184,3002,339
2015-02-052,3802,4172,3272,344381,7002,344
2015-02-042,2892,3242,2862,313134,9002,313
2015-02-032,3202,3262,2622,274174,9002,274
2015-02-022,3622,3702,3152,334207,7002,334
2015-01-302,3652,4182,3552,410226,8002,410
2015-01-292,3412,3672,3282,349100,8002,349
2015-01-282,3532,3552,3242,344124,4002,344
2015-01-272,3402,3752,3322,353185,4002,353
2015-01-262,3002,3222,2942,30486,3002,304
2015-01-232,3202,3322,3092,320106,5002,320
2015-01-222,3312,3312,2862,302118,3002,302
2015-01-212,3102,3392,2882,320192,6002,320
2015-01-202,3322,3322,3012,325208,2002,325
2015-01-192,3642,3822,2962,334199,0002,334
2015-01-162,3002,3562,2702,351455,5002,351
2015-01-152,2962,3782,2962,366348,0002,366
2015-01-142,3552,3692,2822,288193,4002,288
2015-01-132,3522,3772,2902,365394,9002,365
2015-01-092,4002,4432,3932,420245,7002,420
2015-01-082,4482,4512,4012,409193,7002,409
2015-01-072,3612,4312,3612,406226,9002,406
2015-01-062,4292,4452,3802,399223,5002,399
2015-01-052,4292,4892,4162,472178,8002,472

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