[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 
2017-02-213820.003850.003785.003825.00136700522177500
2017-02-203835.003870.003825.003835.00146300562327000
2017-02-173745.003865.003745.003850.003490001335182000
2017-02-163775.003790.003730.003755.003020001135693500
2017-02-153775.003790.003655.003740.005715002135410000
2017-02-143950.003965.003830.003845.003402001325652000
2017-02-133915.003925.003885.003905.00176900692105500
2017-02-103830.003895.003820.003875.002772001073007000
2017-02-093755.003800.003740.003780.00186700704255000
2017-02-083745.003825.003725.003815.00257400975690000
2017-02-073680.003800.003680.003755.00222700837264000
2017-02-063735.003735.003680.003705.00122900455455500
2017-02-033660.003735.003645.003700.00197900730134500
2017-02-023720.003740.003645.003650.00133700492983000
2017-02-013650.003710.003625.003700.00217400797936500
2017-01-313680.003735.003665.003700.00199400738328500
2017-01-303795.003825.003735.003750.00231300870308500
2017-01-273800.003840.003780.003785.00219200834118000
2017-01-263755.003820.003740.003800.00216200819794000
2017-01-253800.003825.003710.003725.002928001096021500
2017-01-243660.003805.003650.003740.005052001884555000
2017-01-233610.003665.003570.003640.00218800793294000
2017-01-203535.003580.003530.003565.00118400421395000
2017-01-193580.003625.003545.003585.00160900576308500
2017-01-183435.003535.003415.003520.00145500507401500
2017-01-173520.003535.003455.003460.00183500639718500
2017-01-163575.003610.003545.003560.00156500558532500
2017-01-133525.003590.003515.003575.00214000763481000
2017-01-123545.003585.003520.003550.00158600563253500
2017-01-113565.003575.003530.003570.00118200420551000
2017-01-103590.003620.003495.003540.003185001130560500
2017-01-063520.003635.003510.003580.003306001184104500
2017-01-053565.003565.003510.003545.00248500879138500
2017-01-043485.003560.003470.003550.00216800763449000
2016-12-303425.003480.003410.003465.00165900572720500
2016-12-293550.003550.003460.003460.00262200915212500
2016-12-283480.003620.003460.003575.003926001398887000
2016-12-273435.003495.003405.003450.00161300558772500
2016-12-263470.003535.003350.003435.00282000972259500
2016-12-223335.003440.003325.003420.00206600703687000
2016-12-213420.003430.003360.003365.00237600807867000
2016-12-203270.003410.003270.003395.00220600741471000
2016-12-193310.003315.003265.003295.00109000358616000
2016-12-163330.003365.003315.003320.00202400674343500
2016-12-153260.003315.003260.003290.00198900655537500
2016-12-143195.003245.003195.003235.00151700489145000
2016-12-133190.003215.003170.003210.00106400339970000
2016-12-123225.003225.003150.003195.00108800346530000
2016-12-093155.003195.003145.003190.00192900611942500
2016-12-083150.003175.003120.003175.00206600651141000
2016-12-073200.003210.003120.003125.00186600587341000
2016-12-063215.003230.003155.003170.00154400491404500
2016-12-053110.003170.003090.003165.00143200449883000
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

   ※ 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