[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 
2017-10-193940.004050.003940.004030.00227500913616000
2017-10-183950.003965.003915.003925.00162800639805000
2017-10-173950.004015.003945.003965.00248700987734000
2017-10-163930.003990.003910.003970.003031001198277000
2017-10-134000.004055.003970.003975.00246500986817500
2017-10-124025.004065.004005.004005.00156600631530000
2017-10-114005.004025.003975.003990.0082500329770000
2017-10-103960.004035.003955.004035.00138400555267500
2017-10-064010.004040.003980.003990.0085900343363500
2017-10-054035.004045.004005.004015.00106400428218000
2017-10-044000.004045.004000.004040.00129600522060000
2017-10-034015.004050.004000.004040.00173100697296500
2017-10-024035.004035.003980.003995.00106400426255500
2017-09-293995.004030.003975.003985.00177500710015500
2017-09-283920.004000.003915.003995.00212100841272500
2017-09-273895.003895.003860.003870.00123500478844000
2017-09-263945.003965.003880.003890.00159500624675500
2017-09-253980.004040.003970.004005.00184800739550000
2017-09-223960.003985.003925.003955.00133600528201000
2017-09-213995.004020.003950.003955.00231000919037500
2017-09-203980.004000.003930.003935.00190800755581500
2017-09-193940.004015.003920.003980.003796001506795000
2017-09-153825.003830.003785.003815.00226900864443500
2017-09-143840.003870.003815.003830.0087800337019000
2017-09-133800.003840.003770.003840.00123000469096000
2017-09-123775.003840.003765.003785.00146600556658500
2017-09-113700.003765.003700.003740.0080700302259000
2017-09-083695.003725.003675.003690.0099600368434500
2017-09-073710.003740.003680.003710.0099800370586000
2017-09-063605.003700.003600.003690.00135400496032500
2017-09-053735.003735.003640.003660.00152000559208500
2017-09-043745.003755.003695.003720.00187900699060500
2017-09-013790.003790.003745.003770.00166300626841500
2017-08-313795.003830.003765.003775.00171700650762000
2017-08-303800.003800.003720.003765.00198200744916000
2017-08-293755.003795.003745.003775.00105600398057500
2017-08-283820.003820.003745.003765.00129700488664500
2017-08-253785.003825.003770.003820.00134200511374500
2017-08-243775.003820.003770.003805.00116200441455500
2017-08-233800.003805.003745.003765.0091400344746500
2017-08-223755.003765.003720.003760.00101200379487500
2017-08-213770.003770.003710.003765.00145400544756000
2017-08-183690.003755.003685.003735.00164900614985500
2017-08-173755.003765.003725.003725.00108200404481500
2017-08-163775.003815.003750.003750.00132500500982500
2017-08-153795.003825.003745.003750.00237300896875500
2017-08-143700.003825.003700.003755.00220200827244500
2017-08-103765.003875.003755.003835.004137001576064000
2017-08-093760.003785.003705.003740.00231000862554500
2017-08-083845.003850.003805.003830.00252600967645000
2017-08-073735.003810.003735.003805.00146800554557000
2017-08-043705.003755.003660.003740.00214400796645000
2017-08-033840.003845.003755.003775.003037001147626000
2017-08-023830.003875.003815.003865.00191100736685000
2017-08-013815.003830.003740.003785.002928001106712500
2017-07-313870.003895.003815.003835.00211500813425000
2017-07-283955.003970.003825.003870.002713001049762500
2017-07-273930.003975.003920.003960.00154400609847500
2017-07-263940.003955.003890.003920.003290001290915500
2017-07-253860.003890.003860.003885.00151400586590500
2017-07-243850.003870.003800.003840.00152200582428500
2017-07-213845.003930.003835.003900.002676001043503500
2017-07-203790.003860.003790.003850.00110600425070000
2017-07-193865.003865.003810.003820.00108000414015000
2017-07-183785.003845.003760.003830.00143100545031500
2017-07-143815.003825.003755.003810.00182500692813500
2017-07-133780.003830.003770.003810.00251200955334000
2017-07-123770.003785.003710.003735.00191400716280000
2017-07-113755.003775.003730.003770.00165900623272000
2017-07-103685.003745.003640.003735.00268300994843000
2017-07-073550.003625.003545.003605.00161400579983000
2017-07-063575.003640.003565.003585.00224200805717000
2017-07-053530.003635.003510.003630.002880001033382500
2017-07-043630.003630.003520.003535.00227500809620000
2017-07-033585.003610.003540.003585.002971001062814000
2017-06-303575.003630.003510.003615.005057001810358000
2017-06-293665.003710.003580.003710.005998002186494000
2017-06-283750.003750.003615.003630.003440001260629500
2017-06-273765.003790.003730.003770.00142000534693500
2017-06-263745.003775.003745.003765.00104800394290000
2017-06-233795.003795.003700.003720.00254900951519000
2017-06-223790.003845.003785.003805.00140700537058500
2017-06-213835.003885.003795.003800.00188400720891000
2017-06-203890.003890.003845.003850.00198400765773500
2017-06-193795.003835.003780.003815.00146000555265500
2017-06-163820.003845.003795.003815.002699001029321000
2017-06-153830.003855.003795.003805.002756001052774500
2017-06-144000.004005.003830.003830.004536001761670000
2017-06-133915.003990.003890.003960.00186600738035500
2017-06-124035.004040.003915.003955.004401001750681500
2017-06-094100.004170.004100.004160.004871002018658500
2017-06-084000.004090.003995.004080.005321002163288000
2017-06-073915.003995.003905.003975.002518001000217000
2017-06-063975.004015.003940.003945.002708001074191500
2017-06-053940.003985.003940.003975.00201400799054500
2017-06-023885.003965.003875.003940.003840001509728500
2017-06-013830.003900.003820.003855.003791001467407500
2017-05-313740.003815.003735.003805.00234500890425000
2017-05-303755.003785.003735.003770.00187500705275500
2017-05-293785.003825.003765.003765.00177000671561000
2017-05-263740.003830.003730.003785.003238001227756000
2017-05-253755.003795.003725.003765.00195000735082000
2017-05-243785.003815.003775.003780.00183300693849000
2017-05-233790.003850.003740.003760.002801001061220500
2017-05-223720.003775.003705.003730.00229100857471500
2017-05-193700.003730.003665.003720.00194300718823000
2017-05-183670.003740.003670.003705.00257200951187500
2017-05-173675.003790.003645.003785.005004001873056500
2017-05-163675.003715.003665.003680.003227001191390000
2017-05-153600.003740.003600.003685.005042001855625000
2017-05-123640.003645.003580.003615.00230200830235500
2017-05-113665.003680.003635.003670.00150500551465500
2017-05-103660.003675.003605.003630.002943001069046000
2017-05-093695.003695.003650.003660.00267400980943000
2017-05-083650.003710.003620.003705.003849001414816000
2017-05-023600.003615.003565.003600.00245600882805500
2017-05-013515.003580.003510.003575.003732001326338500
2017-04-283520.003530.003430.003455.00281500974676000
2017-04-273490.003560.003480.003540.00211500745987500
2017-04-263520.003530.003480.003495.00202000707330000
2017-04-253350.003450.003335.003440.00218600746545000
2017-04-243400.003420.003330.003350.00198700668925500
2017-04-213320.003345.003270.003335.00201500668271500
2017-04-203275.003305.003240.003250.00164100536684000
2017-04-193195.003280.003180.003270.00181200590443500
2017-04-183255.003285.003210.003225.00150900489017000
2017-04-173185.003215.003165.003200.00194600620401500
2017-04-143225.003270.003210.003235.00146000473301500
2017-04-133185.003280.003175.003275.00276000893984000
2017-04-123305.003330.003240.003250.003721001218405500
2017-04-113435.003455.003360.003375.00249000845617500
2017-04-103490.003510.003455.003505.00176100613819500
2017-04-073545.003550.003440.003450.00282400981883500
2017-04-063565.003580.003495.003505.00178300628417500
2017-04-053595.003645.003575.003580.00249400897786000
2017-04-043600.003625.003535.003565.002865001025176500
2017-04-033615.003720.003575.003635.004529001658717500
2017-03-313615.003625.003505.003505.00227400808040000
2017-03-303590.003640.003550.003585.00218900788075500
2017-03-293580.003595.003505.003540.00214200758800000
2017-03-283565.003590.003535.003580.00172400615600000
2017-03-273530.003575.003525.003555.00135800481386500
2017-03-243515.003585.003475.003560.00218900776569000
2017-03-233505.003530.003490.003505.00136700479233000
2017-03-223515.003530.003480.003510.00188400661484500
2017-03-213605.003645.003595.003600.00146500529553000
2017-03-173620.003650.003620.003640.00111900407017000
2017-03-163600.003675.003590.003665.00130500475971500
2017-03-153620.003645.003610.003610.00125200453394500
2017-03-143700.003705.003670.003690.00101700375265000
2017-03-133710.003715.003670.003675.00121700447982500
2017-03-103715.003715.003675.003710.00161300597256500
2017-03-093650.003685.003650.003675.00132500486454500
2017-03-083630.003660.003605.003625.00175700637311000
2017-03-073680.003685.003625.003630.00169100616015500
2017-03-063705.003705.003680.003690.00153000564703500
2017-03-033765.003770.003715.003730.00159300594340500
2017-03-023760.003795.003730.003785.00196200739840000
2017-03-013635.003700.003580.003695.00194100709725000
2017-02-283680.003695.003645.003655.00216900795888000
2017-02-273700.003700.003635.003655.00138300506141000
2017-02-243700.003780.003700.003720.00262900979993000
2017-02-233795.003805.003730.003740.00203800766284000
2017-02-223800.003830.003770.003805.00162700618249000
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

   ※ 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