[7729 東証1部] 東京精密 日足 時系列データ

[7729 東証1部] 東京精密 (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023180.003190.003140.003165.00272000860494500
2016-12-013260.003265.003205.003220.003132001012552000
2016-11-303200.003220.003180.003220.00269900864412500
2016-11-293140.003185.003125.003175.00156100493995000
2016-11-283160.003170.003120.003170.00160600505242500
2016-11-253150.003235.003150.003185.00198600634465500
2016-11-243200.003205.003150.003170.00249900793126000
2016-11-223180.003180.003130.003155.00239900755633000
2016-11-213230.003260.003185.003190.00241100774887000
2016-11-183200.003250.003170.003190.003164001011287500
2016-11-173115.003190.003115.003180.003865001223666500
2016-11-163010.003165.003005.003150.006150001920464000
2016-11-153010.003020.002981.002999.00262500788013400
2016-11-142850.003030.002815.003000.008042002389247500
2016-11-112800.002814.002690.002718.00333800915148500
2016-11-102774.002838.002722.002797.00260700728330400
2016-11-092793.002803.002583.002599.00240400641099900
2016-11-082813.002825.002796.002797.00232900654356800
2016-11-072813.002847.002801.002833.00166200470509400
2016-11-042726.002779.002725.002763.00157400434288000
2016-11-022850.002850.002771.002775.00195500547223400
2016-11-012870.002876.002834.002875.00184800528354500
2016-10-312765.002869.002763.002867.00290300822559300
2016-10-282770.002797.002754.002790.00220000612385100
2016-10-272775.002792.002751.002780.0099000274921500
2016-10-262749.002780.002720.002775.00135500374362900
2016-10-252744.002784.002738.002779.00160000443053100
2016-10-242747.002787.002710.002729.00121300331021500
2016-10-212750.002787.002746.002757.00150100415454800
2016-10-202711.002733.002697.002727.00104500284297400
2016-10-192719.002743.002711.002723.0079100215435600
2016-10-182719.002740.002707.002737.0086200234987800
2016-10-172706.002739.002691.002736.0076200207403100
2016-10-142711.002730.002676.002727.00147900400682800
2016-10-132706.002720.002683.002712.00187300506416000
2016-10-122730.002760.002711.002712.0098900269841600
2016-10-112788.002819.002775.002785.00104600292456600
2016-10-072759.002789.002752.002785.00152500423181200
2016-10-062789.002789.002739.002753.00241600665796600
2016-10-052785.002798.002764.002784.00210200585910900
2016-10-042692.002762.002692.002762.00180000493749400
2016-10-032710.002718.002692.002697.00109400295756400
2016-09-302696.002711.002672.002681.00175900473541300
2016-09-292714.002746.002701.002734.00306100836065500
2016-09-282714.002717.002680.002688.00193400520272200
2016-09-272720.002768.002678.002764.00189200517637100
2016-09-262763.002763.002727.002743.00142400391089500
2016-09-232775.002795.002759.002777.00172200478254000
2016-09-212736.002765.002693.002762.00184400505670200
2016-09-202681.002759.002670.002735.00210400576114100
2016-09-162675.002720.002605.002720.00297700802780000
2016-09-152629.002665.002620.002642.00173400457826400
2016-09-142619.002670.002601.002650.00131000346691200
2016-09-132669.002673.002644.002649.0097900259883700
2016-09-122675.002690.002650.002654.00149800398601200
2016-09-092733.002784.002722.002732.00211100579568500
2016-09-082707.002720.002686.002713.00120900326930400
2016-09-072629.002704.002618.002700.00165000441890900
2016-09-062680.002684.002658.002679.00167300447430400
2016-09-052720.002729.002687.002687.00100800272697400
2016-09-022701.002701.002654.002695.00160800430941700
2016-09-012750.002754.002690.002702.00170200462891000
2016-08-312650.002749.002650.002749.00260900710196300
2016-08-302637.002648.002627.002641.0081600215385700
2016-08-292650.002673.002617.002638.00118800313741900
2016-08-262592.002598.002577.002587.0065900170473900
2016-08-252600.002621.002562.002591.00195400505443700
2016-08-242628.002630.002594.002604.00102900268696900
2016-08-232624.002624.002565.002587.00127600330680900
2016-08-222599.002657.002583.002650.00327000861330600
2016-08-192503.002608.002502.002593.00295500762384700
2016-08-182406.002536.002393.002483.00323200804142000
2016-08-172416.002422.002382.002416.00103200248291500
2016-08-162437.002454.002407.002414.0095700232404500
2016-08-152475.002475.002428.002440.00149400365164400
2016-08-122450.002492.002439.002476.00198000490456900
2016-08-102286.002456.002285.002435.004841001165689100
2016-08-092352.002368.002266.002337.00292900678214200
2016-08-082349.002391.002342.002388.00251100595856500
2016-08-052329.002366.002313.002323.00116300270766300
2016-08-042284.002330.002252.002327.00166800382277800
2016-08-032280.002293.002253.002266.00186300422591300
2016-08-022340.002356.002317.002322.00238100555707600
2016-08-012411.002411.002374.002387.00142300339822000
2016-07-292474.002474.002391.002441.00143400348536900
2016-07-282437.002479.002419.002477.00166500410387100
2016-07-272409.002470.002393.002458.00180100439758100
2016-07-262370.002395.002358.002383.00149000353908800
2016-07-252485.002510.002388.002394.004739001153057800
2016-07-222502.002545.002499.002535.00163200412399100
2016-07-212545.002588.002521.002550.00194800497527200
2016-07-202474.002516.002466.002512.00205200512340800
2016-07-192407.002471.002407.002470.00183100448290000
2016-07-152385.002390.002348.002363.00207600491691400
2016-07-142383.002393.002347.002383.00198700471952700
2016-07-132399.002417.002379.002384.00181700434316700
2016-07-122333.002385.002326.002357.00198500468982100
2016-07-112281.002311.002255.002283.00175800402200900
2016-07-082229.002273.002215.002219.00167100374168100
2016-07-072240.002255.002210.002217.00175000390300100
2016-07-062264.002270.002216.002263.00172700387478600
2016-07-052321.002348.002311.002331.00124900290916100
2016-07-042340.002356.002285.002326.00191500446071500
2016-07-012368.002417.002360.002383.00152800365073000
2016-06-302377.002415.002361.002367.00201100478594200
2016-06-292404.002430.002316.002367.00342400809903900
2016-06-282370.002423.002331.002410.00325900777915500
2016-06-272374.002415.002374.002398.00205100490929400
2016-06-242568.002584.002344.002366.00328800797335700
2016-06-232517.002550.002501.002550.00171500434922000
2016-06-222510.002545.002495.002504.00228700574463400
2016-06-212418.002541.002418.002526.00317300791651100
2016-06-202388.002479.002338.002445.00301600736751600
2016-06-172353.002377.002316.002328.00413100963536500
2016-06-162429.002440.002327.002332.00178700422167400
2016-06-152420.002465.002401.002448.00136300332995200
2016-06-142442.002477.002423.002426.00129900316329100
2016-06-132555.002561.002467.002467.00195100487822400
2016-06-102655.002664.002606.002612.00276900729833300
2016-06-092580.002643.002573.002615.00353800926800000
2016-06-082513.002585.002510.002572.00240100614852600
2016-06-072461.002488.002451.002488.00116700288727800
2016-06-062438.002457.002417.002447.00116400283959900
2016-06-032505.002521.002467.002473.00130200323553000
2016-06-022568.002596.002498.002510.00322300814011800
2016-06-012542.002609.002535.002575.00214200553227600
2016-05-312528.002577.002514.002576.00215200550484900
2016-05-302527.002534.002510.002533.00105800267161600
2016-05-272489.002509.002466.002498.00116400290377600
2016-05-262495.002552.002478.002497.00311000782724600
2016-05-252574.002575.002522.002533.00238000603919400
2016-05-242563.002565.002524.002533.00215200546579900
2016-05-232537.002580.002522.002577.00236000604578900
2016-05-202514.002545.002488.002538.00307500775530400
2016-05-192478.002534.002459.002529.00316900795169500
2016-05-182402.002449.002385.002436.00193400469684800
2016-05-172449.002450.002387.002407.00212500511225200
2016-05-162419.002469.002419.002434.00294300719570000
2016-05-132407.002415.002377.002395.00265400636747200
2016-05-122331.002411.002309.002407.00384100914029300
2016-05-112398.002477.002396.002417.004420001075155000
2016-05-102290.002359.002279.002350.00286400667545100
2016-05-092247.002277.002229.002270.00192900435728200
2016-05-062213.002251.002197.002225.00184100409003600
2016-05-022211.002229.002201.002210.00172000380375100
2016-04-282379.002421.002305.002318.00237300558837300
2016-04-272369.002399.002340.002357.00211400499043500
2016-04-262361.002375.002335.002346.00153700361025100
2016-04-252395.002423.002365.002373.00194100463021800
2016-04-222383.002391.002354.002382.00152800362438800
2016-04-212371.002409.002367.002404.00155000370611500
2016-04-202336.002365.002313.002331.00199500465598800
2016-04-192334.002348.002286.002321.00235200545108500
2016-04-182200.002258.002200.002238.00133800299082700
2016-04-152298.002312.002278.002289.00109500251386000
2016-04-142305.002329.002301.002323.00183700425200900
2016-04-132200.002278.002200.002272.00217200489252000
2016-04-122134.002179.002125.002171.00193500418287800
2016-04-112113.002134.002081.002128.00146800309449600
2016-04-082078.002155.002038.002127.00265200556736700
2016-04-072074.002114.002060.002093.00223100466953900
2016-04-062051.002089.002047.002081.00210600437306300
2016-04-052109.002116.002061.002064.00169100352041700
2016-04-042105.002155.002095.002128.00215100456093500
2016-04-012207.002207.002091.002101.00236100500794400
2016-03-312247.002272.002196.002207.00289600644602400
2016-03-302285.002299.002228.002250.00277400626016300
2016-03-292315.002330.002284.002299.00196300452348800
2016-03-282319.002336.002286.002330.00201900466313700
2016-03-252293.002330.002230.002297.00312700712472800
2016-03-242271.002337.002228.002287.006240001423716900
2016-03-232165.002184.002161.002171.00109000236717600
2016-03-222153.002197.002123.002163.00199100430705400
2016-03-182153.002202.002083.002117.00238000502644200
2016-03-172203.002240.002156.002174.00183800402736700
2016-03-162200.002218.002175.002188.00154500338470800
2016-03-152232.002248.002209.002221.00144000320597600
2016-03-142222.002256.002213.002238.00139000310843100
2016-03-112152.002192.002115.002180.00189800410178700
2016-03-102135.002192.002135.002185.00147200319585300
2016-03-092130.002143.002071.002108.00215600453248300
2016-03-082196.002218.002118.002158.00170800368589800
2016-03-072250.002269.002199.002202.00130800290052500
2016-03-042197.002254.002188.002241.00187200417555000
2016-03-032165.002199.002165.002191.0092000201145200
2016-03-022149.002180.002113.002162.00289200623334200
2016-03-012116.002137.002072.002118.00164900348148900
2016-02-292172.002192.002115.002115.00178300383105500
2016-02-262162.002185.002132.002132.0097400209667600
2016-02-252116.002168.002116.002144.00129100276308400
2016-02-242097.002120.002077.002102.00220000462161400
2016-02-232172.002197.002110.002130.00202800437144900
2016-02-222103.002155.002103.002141.00177700379741100
2016-02-192114.002132.002097.002118.00150000317474400
2016-02-182168.002176.002136.002150.00179500386620500
2016-02-172115.002157.002088.002118.00162400344395700
2016-02-162095.002160.002085.002111.00224000476577100
2016-02-152062.002132.002036.002115.00241600504783200
2016-02-122041.002060.001970.001972.00339800684368000
2016-02-102250.002291.002121.002148.00423600921946500
2016-02-092294.002314.002218.002250.00364600822253700
2016-02-082381.002410.002332.002392.00186400444478300
2016-02-052382.002448.002375.002430.00202800490213500
2016-02-042479.002506.002430.002432.00157100385822800
2016-02-032567.002580.002499.002513.00147100371782500
2016-02-022593.002640.002588.002621.00173700455416800
2016-02-012588.002608.002564.002603.00185700481097400
2016-01-292503.002558.002454.002548.00324500813033100
2016-01-282422.002525.002386.002502.00317500786984800
2016-01-272401.002433.002386.002421.00155400373860400
2016-01-262400.002425.002360.002364.00177700423193200
2016-01-252485.002495.002434.002460.00207300509303100
2016-01-222386.002450.002373.002440.00389000945050200
2016-01-212375.002435.002320.002322.00407300968765400
2016-01-202439.002463.002385.002385.00223600539751300
2016-01-192389.002463.002385.002449.00155000377326100
2016-01-182377.002417.002348.002404.00193400461090600
2016-01-152466.002522.002457.002462.00286600710751300
2016-01-142421.002421.002376.002407.00175000419424800
2016-01-132471.002524.002448.002504.00136400340715600
2016-01-122455.002487.002416.002421.00134300327549700
2016-01-082458.002516.002438.002494.00252300628423200
2016-01-072579.002600.002500.002500.00172400436276800
2016-01-062619.002628.002581.002601.00148600386744500
2016-01-052616.002637.002595.002605.00138400361537000
2016-01-042682.002696.002619.002630.00140900373424900
2015-12-302700.002728.002676.002701.00103400279489700
2015-12-292688.002727.002686.002716.00114700310435900
2015-12-282620.002712.002620.002694.00123200331337300
2015-12-252636.002668.002614.002658.00122200323322700
2015-12-242708.002739.002656.002661.00111300299011800
2015-12-222700.002711.002658.002694.00170000457464700
2015-12-212677.002714.002652.002704.00145300389960000
2015-12-182761.002805.002695.002700.00255900704155300
2015-12-172800.002811.002758.002773.00187500522025500
2015-12-162726.002755.002715.002741.00151700415459800
2015-12-152723.002745.002679.002699.00224400607553800
2015-12-142700.002730.002664.002703.00171200462037100
2015-12-112751.002767.002726.002739.00230900633756600
2015-12-102810.002830.002762.002771.00224500625397300
2015-12-092835.002865.002816.002835.00145800413761900
2015-12-082851.002869.002813.002825.0088100249452500
2015-12-072871.002894.002856.002858.0098500282978800
2015-12-042860.002870.002824.002849.00200300571027200
2015-12-032830.002916.002821.002904.00249400721051300
2015-12-022899.002910.002833.002843.00212000605911100
2015-12-012776.002896.002757.002896.00344800981433700
2015-11-302753.002776.002738.002758.00162400447587700
2015-11-272734.002781.002727.002752.00144800399897600
2015-11-262768.002771.002728.002734.00105700289833400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog