1. HOME >
  2. 株価時系列 >
  3. 7729 >
  4. 2016年

7729 (株)東京精密 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,4253,4803,4103,465165,9003,465
2016-12-293,5503,5503,4603,460262,2003,460
2016-12-283,4803,6203,4603,575392,6003,575
2016-12-273,4353,4953,4053,450161,3003,450
2016-12-263,4703,5353,3503,435282,0003,435
2016-12-223,3353,4403,3253,420206,6003,420
2016-12-213,4203,4303,3603,365237,6003,365
2016-12-203,2703,4103,2703,395220,6003,395
2016-12-193,3103,3153,2653,295109,0003,295
2016-12-163,3303,3653,3153,320202,4003,320
2016-12-153,2603,3153,2603,290198,9003,290
2016-12-143,1953,2453,1953,235151,7003,235
2016-12-133,1903,2153,1703,210106,4003,210
2016-12-123,2253,2253,1503,195108,8003,195
2016-12-093,1553,1953,1453,190192,9003,190
2016-12-083,1503,1753,1203,175206,6003,175
2016-12-073,2003,2103,1203,125186,6003,125
2016-12-063,2153,2303,1553,170154,4003,170
2016-12-053,1103,1703,0903,165143,2003,165
2016-12-023,1803,1903,1403,165272,0003,165
2016-12-013,2603,2653,2053,220313,2003,220
2016-11-303,2003,2203,1803,220269,9003,220
2016-11-293,1403,1853,1253,175156,1003,175
2016-11-283,1603,1703,1203,170160,6003,170
2016-11-253,1503,2353,1503,185198,6003,185
2016-11-243,2003,2053,1503,170249,9003,170
2016-11-223,1803,1803,1303,155239,9003,155
2016-11-213,2303,2603,1853,190241,1003,190
2016-11-183,2003,2503,1703,190316,4003,190
2016-11-173,1153,1903,1153,180386,5003,180
2016-11-163,0103,1653,0053,150615,0003,150
2016-11-153,0103,0202,9812,999262,5002,999
2016-11-142,8503,0302,8153,000804,2003,000
2016-11-112,8002,8142,6902,718333,8002,718
2016-11-102,7742,8382,7222,797260,7002,797
2016-11-092,7932,8032,5832,599240,4002,599
2016-11-082,8132,8252,7962,797232,9002,797
2016-11-072,8132,8472,8012,833166,2002,833
2016-11-042,7262,7792,7252,763157,4002,763
2016-11-022,8502,8502,7712,775195,5002,775
2016-11-012,8702,8762,8342,875184,8002,875
2016-10-312,7652,8692,7632,867290,3002,867
2016-10-282,7702,7972,7542,790220,0002,790
2016-10-272,7752,7922,7512,78099,0002,780
2016-10-262,7492,7802,7202,775135,5002,775
2016-10-252,7442,7842,7382,779160,0002,779
2016-10-242,7472,7872,7102,729121,3002,729
2016-10-212,7502,7872,7462,757150,1002,757
2016-10-202,7112,7332,6972,727104,5002,727
2016-10-192,7192,7432,7112,72379,1002,723
2016-10-172,7062,7392,6912,73676,2002,736
2016-10-132,7062,7202,6832,712187,3002,712
2016-10-122,7302,7602,7112,71298,9002,712
2016-10-112,7882,8192,7752,785104,6002,785
2016-10-072,7592,7892,7522,785152,5002,785
2016-10-062,7892,7892,7392,753241,6002,753
2016-10-052,7852,7982,7642,784210,2002,784
2016-10-042,6922,7622,6922,762180,0002,762
2016-10-032,7102,7182,6922,697109,4002,697
2016-09-302,6962,7112,6722,681175,9002,681
2016-09-292,7142,7462,7012,734306,1002,734
2016-09-282,7142,7172,6802,688193,4002,688
2016-09-272,7202,7682,6782,764189,2002,764
2016-09-262,7632,7632,7272,743142,4002,743
2016-09-232,7752,7952,7592,777172,2002,777
2016-09-212,7362,7652,6932,762184,4002,762
2016-09-202,6812,7592,6702,735210,4002,735
2016-09-162,6752,7202,6052,720297,7002,720
2016-09-152,6292,6652,6202,642173,4002,642
2016-09-142,6192,6702,6012,650131,0002,650
2016-09-132,6692,6732,6442,64997,9002,649
2016-09-122,6752,6902,6502,654149,8002,654
2016-09-092,7332,7842,7222,732211,1002,732
2016-09-082,7072,7202,6862,713120,9002,713
2016-09-072,6292,7042,6182,700165,0002,700
2016-09-062,6802,6842,6582,679167,3002,679
2016-09-052,7202,7292,6872,687100,8002,687
2016-09-022,7012,7012,6542,695160,8002,695
2016-09-012,7502,7542,6902,702170,2002,702
2016-08-312,6502,7492,6502,749260,9002,749
2016-08-302,6372,6482,6272,64181,6002,641
2016-08-292,6502,6732,6172,638118,8002,638
2016-08-262,5922,5982,5772,58765,9002,587
2016-08-252,6002,6212,5622,591195,4002,591
2016-08-242,6282,6302,5942,604102,9002,604
2016-08-232,6242,6242,5652,587127,6002,587
2016-08-222,5992,6572,5832,650327,0002,650
2016-08-192,5032,6082,5022,593295,5002,593
2016-08-182,4062,5362,3932,483323,2002,483
2016-08-172,4162,4222,3822,416103,2002,416
2016-08-162,4372,4542,4072,41495,7002,414
2016-08-152,4752,4752,4282,440149,4002,440
2016-08-122,4502,4922,4392,476198,0002,476
2016-08-102,2862,4562,2852,435484,1002,435
2016-08-092,3522,3682,2662,337292,9002,337
2016-08-082,3492,3912,3422,388251,1002,388
2016-08-052,3292,3662,3132,323116,3002,323
2016-08-042,2842,3302,2522,327166,8002,327
2016-08-032,2802,2932,2532,266186,3002,266
2016-08-022,3402,3562,3172,322238,1002,322
2016-08-012,4112,4112,3742,387142,3002,387
2016-07-292,4742,4742,3912,441143,4002,441
2016-07-282,4372,4792,4192,477166,5002,477
2016-07-272,4092,4702,3932,458180,1002,458
2016-07-262,3702,3952,3582,383149,0002,383
2016-07-252,4852,5102,3882,394473,9002,394
2016-07-222,5022,5452,4992,535163,2002,535
2016-07-212,5452,5882,5212,550194,8002,550
2016-07-202,4742,5162,4662,512205,2002,512
2016-07-192,4072,4712,4072,470183,1002,470
2016-07-152,3852,3902,3482,363207,6002,363
2016-07-142,3832,3932,3472,383198,7002,383
2016-07-132,3992,4172,3792,384181,7002,384
2016-07-122,3332,3852,3262,357198,5002,357
2016-07-112,2812,3112,2552,283175,8002,283
2016-07-082,2292,2732,2152,219167,1002,219
2016-07-072,2402,2552,2102,217175,0002,217
2016-07-062,2642,2702,2162,263172,7002,263
2016-07-052,3212,3482,3112,331124,9002,331
2016-07-042,3402,3562,2852,326191,5002,326
2016-07-012,3682,4172,3602,383152,8002,383
2016-06-302,3772,4152,3612,367201,1002,367
2016-06-292,4042,4302,3162,367342,4002,367
2016-06-282,3702,4232,3312,410325,9002,410
2016-06-272,3742,4152,3742,398205,1002,398
2016-06-242,5682,5842,3442,366328,8002,366
2016-06-232,5172,5502,5012,550171,5002,550
2016-06-222,5102,5452,4952,504228,7002,504
2016-06-212,4182,5412,4182,526317,3002,526
2016-06-202,3882,4792,3382,445301,6002,445
2016-06-172,3532,3772,3162,328413,1002,328
2016-06-162,4292,4402,3272,332178,7002,332
2016-06-152,4202,4652,4012,448136,3002,448
2016-06-142,4422,4772,4232,426129,9002,426
2016-06-132,5552,5612,4672,467195,1002,467
2016-06-102,6552,6642,6062,612276,9002,612
2016-06-092,5802,6432,5732,615353,8002,615
2016-06-082,5132,5852,5102,572240,1002,572
2016-06-072,4612,4882,4512,488116,7002,488
2016-06-062,4382,4572,4172,447116,4002,447
2016-06-032,5052,5212,4672,473130,2002,473
2016-06-022,5682,5962,4982,510322,3002,510
2016-06-012,5422,6092,5352,575214,2002,575
2016-05-312,5282,5772,5142,576215,2002,576
2016-05-302,5272,5342,5102,533105,8002,533
2016-05-272,4892,5092,4662,498116,4002,498
2016-05-262,4952,5522,4782,497311,0002,497
2016-05-252,5742,5752,5222,533238,0002,533
2016-05-242,5632,5652,5242,533215,2002,533
2016-05-232,5372,5802,5222,577236,0002,577
2016-05-202,5142,5452,4882,538307,5002,538
2016-05-192,4782,5342,4592,529316,9002,529
2016-05-182,4022,4492,3852,436193,4002,436
2016-05-172,4492,4502,3872,407212,5002,407
2016-05-162,4192,4692,4192,434294,3002,434
2016-05-132,4072,4152,3772,395265,4002,395
2016-05-122,3312,4112,3092,407384,1002,407
2016-05-112,3982,4772,3962,417442,0002,417
2016-05-102,2902,3592,2792,350286,4002,350
2016-05-092,2472,2772,2292,270192,9002,270
2016-05-062,2132,2512,1972,225184,1002,225
2016-05-022,2112,2292,2012,210172,0002,210
2016-04-282,3792,4212,3052,318237,3002,318
2016-04-272,3692,3992,3402,357211,4002,357
2016-04-262,3612,3752,3352,346153,7002,346
2016-04-252,3952,4232,3652,373194,1002,373
2016-04-222,3832,3912,3542,382152,8002,382
2016-04-212,3712,4092,3672,404155,0002,404
2016-04-202,3362,3652,3132,331199,5002,331
2016-04-192,3342,3482,2862,321235,2002,321
2016-04-182,2002,2582,2002,238133,8002,238
2016-04-152,2982,3122,2782,289109,5002,289
2016-04-142,3052,3292,3012,323183,7002,323
2016-04-132,2002,2782,2002,272217,2002,272
2016-04-122,1342,1792,1252,171193,5002,171
2016-04-112,1132,1342,0812,128146,8002,128
2016-04-082,0782,1552,0382,127265,2002,127
2016-04-072,0742,1142,0602,093223,1002,093
2016-04-062,0512,0892,0472,081210,6002,081
2016-04-052,1092,1162,0612,064169,1002,064
2016-04-042,1052,1552,0952,128215,1002,128
2016-04-012,2072,2072,0912,101236,1002,101
2016-03-312,2472,2722,1962,207289,6002,207
2016-03-302,2852,2992,2282,250277,4002,250
2016-03-292,3152,3302,2842,299196,3002,299
2016-03-282,3192,3362,2862,330201,9002,330
2016-03-252,2932,3302,2302,297312,7002,297
2016-03-242,2712,3372,2282,287624,0002,287
2016-03-232,1652,1842,1612,171109,0002,171
2016-03-222,1532,1972,1232,163199,1002,163
2016-03-182,1532,2022,0832,117238,0002,117
2016-03-172,2032,2402,1562,174183,8002,174
2016-03-162,2002,2182,1752,188154,5002,188
2016-03-152,2322,2482,2092,221144,0002,221
2016-03-142,2222,2562,2132,238139,0002,238
2016-03-112,1522,1922,1152,180189,8002,180
2016-03-102,1352,1922,1352,185147,2002,185
2016-03-092,1302,1432,0712,108215,6002,108
2016-03-082,1962,2182,1182,158170,8002,158
2016-03-072,2502,2692,1992,202130,8002,202
2016-03-042,1972,2542,1882,241187,2002,241
2016-03-032,1652,1992,1652,19192,0002,191
2016-03-022,1492,1802,1132,162289,2002,162
2016-03-012,1162,1372,0722,118164,9002,118
2016-02-292,1722,1922,1152,115178,3002,115
2016-02-262,1622,1852,1322,13297,4002,132
2016-02-252,1162,1682,1162,144129,1002,144
2016-02-242,0972,1202,0772,102220,0002,102
2016-02-232,1722,1972,1102,130202,8002,130
2016-02-222,1032,1552,1032,141177,7002,141
2016-02-192,1142,1322,0972,118150,0002,118
2016-02-182,1682,1762,1362,150179,5002,150
2016-02-172,1152,1572,0882,118162,4002,118
2016-02-162,0952,1602,0852,111224,0002,111
2016-02-152,0622,1322,0362,115241,6002,115
2016-02-122,0412,0601,9701,972339,8001,972
2016-02-102,2502,2912,1212,148423,6002,148
2016-02-092,2942,3142,2182,250364,6002,250
2016-02-082,3812,4102,3322,392186,4002,392
2016-02-052,3822,4482,3752,430202,8002,430
2016-02-042,4792,5062,4302,432157,1002,432
2016-02-032,5672,5802,4992,513147,1002,513
2016-02-022,5932,6402,5882,621173,7002,621
2016-02-012,5882,6082,5642,603185,7002,603
2016-01-292,5032,5582,4542,548324,5002,548
2016-01-282,4222,5252,3862,502317,5002,502
2016-01-272,4012,4332,3862,421155,4002,421
2016-01-262,4002,4252,3602,364177,7002,364
2016-01-252,4852,4952,4342,460207,3002,460
2016-01-222,3862,4502,3732,440389,0002,440
2016-01-212,3752,4352,3202,322407,3002,322
2016-01-202,4392,4632,3852,385223,6002,385
2016-01-192,3892,4632,3852,449155,0002,449
2016-01-182,3772,4172,3482,404193,4002,404
2016-01-152,4662,5222,4572,462286,6002,462
2016-01-142,4212,4212,3762,407175,0002,407
2016-01-132,4712,5242,4482,504136,4002,504
2016-01-122,4552,4872,4162,421134,3002,421
2016-01-082,4582,5162,4382,494252,3002,494
2016-01-072,5792,6002,5002,500172,4002,500
2016-01-062,6192,6282,5812,601148,6002,601
2016-01-052,6162,6372,5952,605138,4002,605
2016-01-042,6822,6962,6192,630140,9002,630

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