東京計器(7721)の株価時系列情報
東京計器(7721)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 224 | 227 | 222 | 225 | 405,000 |
2016/12/29 | 228 | 228 | 221 | 223 | 419,000 |
2016/12/28 | 224 | 227 | 221 | 226 | 405,000 |
2016/12/27 | 228 | 229 | 223 | 224 | 497,000 |
2016/12/26 | 227 | 232 | 226 | 229 | 420,000 |
2016/12/22 | 228 | 229 | 222 | 227 | 653,000 |
2016/12/21 | 232 | 239 | 229 | 230 | 1,047,000 |
2016/12/20 | 229 | 232 | 227 | 230 | 689,000 |
2016/12/19 | 240 | 241 | 227 | 228 | 1,653,000 |
2016/12/16 | 220 | 226 | 220 | 225 | 927,000 |
2016/12/15 | 215 | 220 | 214 | 220 | 997,000 |
2016/12/14 | 221 | 229 | 212 | 214 | 2,212,000 |
2016/12/13 | 211 | 219 | 210 | 218 | 799,000 |
2016/12/12 | 211 | 215 | 209 | 210 | 975,000 |
2016/12/09 | 209 | 209 | 204 | 208 | 471,000 |
2016/12/08 | 207 | 208 | 202 | 207 | 376,000 |
2016/12/07 | 202 | 207 | 201 | 207 | 412,000 |
2016/12/06 | 201 | 206 | 200 | 202 | 663,000 |
2016/12/05 | 201 | 202 | 198 | 198 | 575,000 |
2016/12/02 | 210 | 210 | 202 | 203 | 660,000 |
2016/12/01 | 218 | 218 | 209 | 210 | 1,206,000 |
2016/11/30 | 208 | 216 | 205 | 215 | 1,475,000 |
2016/11/29 | 206 | 210 | 203 | 207 | 814,000 |
2016/11/28 | 204 | 208 | 200 | 207 | 664,000 |
2016/11/25 | 200 | 204 | 199 | 202 | 508,000 |
2016/11/24 | 202 | 203 | 197 | 198 | 467,000 |
2016/11/22 | 206 | 206 | 197 | 200 | 810,000 |
2016/11/21 | 206 | 207 | 202 | 206 | 492,000 |
2016/11/18 | 207 | 207 | 201 | 205 | 745,000 |
2016/11/17 | 209 | 210 | 203 | 205 | 1,319,000 |
2016/11/16 | 210 | 213 | 204 | 213 | 1,851,000 |
2016/11/15 | 213 | 213 | 203 | 210 | 2,024,000 |
2016/11/14 | 199 | 212 | 194 | 211 | 2,897,000 |
2016/11/11 | 206 | 206 | 190 | 194 | 2,476,000 |
2016/11/10 | 191 | 204 | 191 | 198 | 5,735,000 |
2016/11/09 | 176 | 214 | 176 | 207 | 10,290,000 |
2016/11/08 | 176 | 177 | 174 | 176 | 121,000 |
2016/11/07 | 175 | 178 | 174 | 176 | 78,000 |
2016/11/04 | 175 | 178 | 170 | 174 | 198,000 |
2016/11/02 | 176 | 176 | 174 | 175 | 188,000 |
2016/11/01 | 179 | 179 | 175 | 176 | 167,000 |
2016/10/31 | 177 | 180 | 177 | 179 | 156,000 |
2016/10/28 | 178 | 178 | 175 | 176 | 318,000 |
2016/10/27 | 179 | 179 | 176 | 177 | 88,000 |
2016/10/26 | 177 | 178 | 176 | 178 | 122,000 |
2016/10/25 | 178 | 179 | 174 | 175 | 228,000 |
2016/10/24 | 178 | 179 | 176 | 177 | 112,000 |
2016/10/21 | 176 | 177 | 174 | 176 | 140,000 |
2016/10/20 | 173 | 175 | 170 | 175 | 182,000 |
2016/10/19 | 173 | 174 | 171 | 173 | 95,000 |
2016/10/18 | 171 | 173 | 171 | 173 | 86,000 |
2016/10/17 | 170 | 172 | 170 | 171 | 49,000 |
2016/10/14 | 171 | 173 | 170 | 170 | 87,000 |
2016/10/13 | 172 | 175 | 170 | 171 | 118,000 |
2016/10/12 | 172 | 173 | 171 | 172 | 79,000 |
2016/10/11 | 173 | 174 | 171 | 174 | 134,000 |
2016/10/07 | 170 | 171 | 169 | 171 | 72,000 |
2016/10/06 | 170 | 171 | 169 | 171 | 95,000 |
2016/10/05 | 170 | 170 | 168 | 169 | 85,000 |
2016/10/04 | 165 | 170 | 165 | 170 | 94,000 |
2016/10/03 | 166 | 168 | 164 | 166 | 94,000 |
2016/09/30 | 168 | 168 | 162 | 166 | 190,000 |
2016/09/29 | 170 | 170 | 168 | 170 | 105,000 |
2016/09/28 | 170 | 170 | 168 | 168 | 113,000 |
2016/09/27 | 169 | 170 | 167 | 170 | 161,000 |
2016/09/26 | 170 | 171 | 168 | 169 | 146,000 |
2016/09/23 | 165 | 168 | 162 | 168 | 168,000 |
2016/09/21 | 162 | 165 | 160 | 165 | 124,000 |
2016/09/20 | 162 | 163 | 161 | 161 | 73,000 |
2016/09/16 | 162 | 163 | 162 | 163 | 53,000 |
2016/09/15 | 161 | 161 | 160 | 161 | 47,000 |
2016/09/14 | 160 | 163 | 160 | 161 | 100,000 |
2016/09/13 | 163 | 163 | 162 | 162 | 33,000 |
2016/09/12 | 162 | 164 | 160 | 163 | 112,000 |
2016/09/09 | 160 | 165 | 160 | 163 | 225,000 |
2016/09/08 | 159 | 161 | 159 | 160 | 51,000 |
2016/09/07 | 161 | 161 | 159 | 159 | 63,000 |
2016/09/06 | 164 | 164 | 162 | 162 | 39,000 |
2016/09/05 | 161 | 163 | 161 | 162 | 64,000 |
2016/09/02 | 160 | 161 | 159 | 161 | 87,000 |
2016/09/01 | 163 | 163 | 159 | 161 | 121,000 |
2016/08/31 | 158 | 162 | 158 | 162 | 65,000 |
2016/08/30 | 157 | 160 | 157 | 158 | 135,000 |
2016/08/29 | 156 | 158 | 154 | 156 | 112,000 |
2016/08/26 | 158 | 158 | 154 | 154 | 92,000 |
2016/08/25 | 160 | 160 | 155 | 156 | 177,000 |
2016/08/24 | 158 | 160 | 157 | 158 | 92,000 |
2016/08/23 | 161 | 162 | 156 | 157 | 167,000 |
2016/08/22 | 162 | 164 | 161 | 161 | 56,000 |
2016/08/19 | 160 | 163 | 158 | 161 | 94,000 |
2016/08/18 | 160 | 160 | 159 | 159 | 58,000 |
2016/08/17 | 161 | 161 | 158 | 160 | 66,000 |
2016/08/16 | 164 | 164 | 159 | 160 | 83,000 |
2016/08/15 | 167 | 168 | 162 | 162 | 111,000 |
2016/08/12 | 170 | 170 | 167 | 167 | 48,000 |
2016/08/10 | 171 | 171 | 166 | 169 | 100,000 |
2016/08/09 | 172 | 172 | 170 | 171 | 69,000 |
2016/08/08 | 166 | 171 | 166 | 171 | 96,000 |
2016/08/05 | 165 | 166 | 165 | 165 | 23,000 |
2016/08/04 | 166 | 167 | 163 | 167 | 65,000 |
2016/08/03 | 163 | 166 | 163 | 166 | 384,000 |
2016/08/02 | 171 | 172 | 167 | 167 | 125,000 |
2016/08/01 | 171 | 171 | 167 | 168 | 105,000 |
2016/07/29 | 168 | 169 | 165 | 169 | 68,000 |
2016/07/28 | 168 | 168 | 165 | 167 | 102,000 |
2016/07/27 | 166 | 168 | 166 | 168 | 81,000 |
2016/07/26 | 170 | 170 | 164 | 165 | 102,000 |
2016/07/25 | 175 | 175 | 168 | 170 | 298,000 |
2016/07/22 | 163 | 165 | 163 | 165 | 95,000 |
2016/07/21 | 165 | 165 | 163 | 165 | 67,000 |
2016/07/20 | 163 | 164 | 161 | 164 | 73,000 |
2016/07/19 | 161 | 165 | 161 | 164 | 179,000 |
2016/07/15 | 160 | 161 | 160 | 160 | 78,000 |
2016/07/14 | 158 | 161 | 158 | 161 | 98,000 |
2016/07/13 | 161 | 163 | 158 | 160 | 178,000 |
2016/07/12 | 158 | 163 | 158 | 160 | 264,000 |
2016/07/11 | 153 | 158 | 153 | 158 | 169,000 |
2016/07/08 | 153 | 155 | 150 | 150 | 117,000 |
2016/07/07 | 152 | 152 | 151 | 151 | 58,000 |
2016/07/06 | 153 | 154 | 150 | 153 | 114,000 |
2016/07/05 | 156 | 156 | 153 | 155 | 93,000 |
2016/07/04 | 157 | 157 | 153 | 156 | 85,000 |
2016/07/01 | 161 | 161 | 154 | 155 | 174,000 |
2016/06/30 | 158 | 158 | 154 | 155 | 219,000 |
2016/06/29 | 148 | 154 | 147 | 153 | 193,000 |
2016/06/28 | 147 | 148 | 144 | 147 | 178,000 |
2016/06/27 | 145 | 147 | 144 | 146 | 136,000 |
2016/06/24 | 155 | 156 | 139 | 143 | 346,000 |
2016/06/23 | 153 | 154 | 151 | 154 | 113,000 |
2016/06/22 | 154 | 154 | 152 | 154 | 68,000 |
2016/06/21 | 152 | 154 | 150 | 154 | 147,000 |
2016/06/20 | 152 | 154 | 152 | 153 | 77,000 |
2016/06/17 | 149 | 152 | 148 | 150 | 81,000 |
2016/06/16 | 156 | 156 | 147 | 147 | 182,000 |
2016/06/15 | 149 | 156 | 149 | 154 | 159,000 |
2016/06/14 | 154 | 155 | 149 | 152 | 213,000 |
2016/06/13 | 162 | 162 | 155 | 156 | 179,000 |
2016/06/10 | 168 | 169 | 165 | 165 | 138,000 |
2016/06/09 | 165 | 166 | 163 | 165 | 108,000 |
2016/06/08 | 167 | 167 | 163 | 164 | 105,000 |
2016/06/07 | 170 | 172 | 167 | 167 | 80,000 |
2016/06/06 | 164 | 168 | 164 | 168 | 114,000 |
2016/06/03 | 169 | 169 | 166 | 167 | 94,000 |
2016/06/02 | 175 | 175 | 169 | 169 | 87,000 |
2016/06/01 | 174 | 177 | 170 | 174 | 144,000 |
2016/05/31 | 175 | 176 | 173 | 174 | 130,000 |
2016/05/30 | 173 | 175 | 173 | 174 | 47,000 |
2016/05/27 | 173 | 176 | 172 | 173 | 170,000 |
2016/05/26 | 172 | 176 | 172 | 174 | 359,000 |
2016/05/25 | 168 | 171 | 166 | 170 | 324,000 |
2016/05/24 | 163 | 166 | 162 | 164 | 148,000 |
2016/05/23 | 164 | 164 | 162 | 164 | 75,000 |
2016/05/20 | 163 | 164 | 163 | 164 | 76,000 |
2016/05/19 | 163 | 164 | 162 | 163 | 84,000 |
2016/05/18 | 163 | 165 | 161 | 164 | 145,000 |
2016/05/17 | 163 | 164 | 161 | 163 | 116,000 |
2016/05/16 | 158 | 164 | 158 | 161 | 200,000 |
2016/05/13 | 154 | 163 | 154 | 161 | 413,000 |
2016/05/12 | 156 | 158 | 156 | 158 | 111,000 |
2016/05/11 | 158 | 159 | 157 | 157 | 129,000 |
2016/05/10 | 153 | 157 | 153 | 157 | 125,000 |
2016/05/09 | 151 | 152 | 151 | 152 | 61,000 |
2016/05/06 | 151 | 151 | 149 | 150 | 115,000 |
2016/05/02 | 150 | 151 | 149 | 149 | 167,000 |
2016/04/28 | 157 | 159 | 153 | 153 | 216,000 |
2016/04/27 | 158 | 159 | 156 | 156 | 94,000 |
2016/04/26 | 163 | 163 | 156 | 159 | 159,000 |
2016/04/25 | 164 | 165 | 161 | 163 | 151,000 |
2016/04/22 | 162 | 165 | 161 | 163 | 150,000 |
2016/04/21 | 162 | 163 | 161 | 163 | 89,000 |
2016/04/20 | 161 | 161 | 160 | 160 | 70,000 |
2016/04/19 | 158 | 161 | 158 | 160 | 121,000 |
2016/04/18 | 156 | 158 | 155 | 155 | 87,000 |
2016/04/15 | 155 | 159 | 155 | 159 | 111,000 |
2016/04/14 | 158 | 159 | 157 | 159 | 197,000 |
2016/04/13 | 152 | 157 | 151 | 156 | 143,000 |
2016/04/12 | 146 | 150 | 145 | 150 | 151,000 |
2016/04/11 | 149 | 149 | 146 | 147 | 120,000 |
2016/04/08 | 146 | 152 | 146 | 149 | 211,000 |
2016/04/07 | 148 | 151 | 147 | 149 | 114,000 |
2016/04/06 | 147 | 150 | 147 | 148 | 80,000 |
2016/04/05 | 153 | 153 | 148 | 148 | 217,000 |
2016/04/04 | 153 | 158 | 153 | 153 | 129,000 |
2016/04/01 | 163 | 163 | 154 | 154 | 336,000 |
2016/03/31 | 166 | 167 | 163 | 163 | 115,000 |
2016/03/30 | 169 | 169 | 166 | 166 | 82,000 |
2016/03/29 | 169 | 170 | 167 | 170 | 107,000 |
2016/03/28 | 171 | 172 | 169 | 171 | 202,000 |
2016/03/25 | 171 | 171 | 168 | 170 | 209,000 |
2016/03/24 | 168 | 168 | 166 | 167 | 91,000 |
2016/03/23 | 168 | 170 | 167 | 168 | 214,000 |
2016/03/22 | 167 | 169 | 166 | 169 | 173,000 |
2016/03/18 | 166 | 166 | 163 | 165 | 146,000 |
2016/03/17 | 168 | 170 | 165 | 167 | 232,000 |
2016/03/16 | 170 | 172 | 167 | 168 | 179,000 |
2016/03/15 | 173 | 174 | 170 | 171 | 232,000 |
2016/03/14 | 174 | 174 | 171 | 173 | 251,000 |
2016/03/11 | 168 | 172 | 166 | 169 | 267,000 |
2016/03/10 | 165 | 169 | 164 | 169 | 199,000 |
2016/03/09 | 165 | 166 | 161 | 162 | 257,000 |
2016/03/08 | 169 | 170 | 165 | 167 | 245,000 |
2016/03/07 | 170 | 170 | 166 | 169 | 379,000 |
2016/03/04 | 168 | 171 | 166 | 168 | 476,000 |
2016/03/03 | 160 | 171 | 160 | 171 | 853,000 |
2016/03/02 | 156 | 159 | 155 | 158 | 277,000 |
2016/03/01 | 152 | 154 | 152 | 153 | 162,000 |
2016/02/29 | 153 | 153 | 152 | 152 | 183,000 |
2016/02/26 | 151 | 154 | 149 | 150 | 252,000 |
2016/02/25 | 148 | 150 | 147 | 149 | 406,000 |
2016/02/24 | 149 | 151 | 146 | 146 | 374,000 |
2016/02/23 | 155 | 156 | 148 | 149 | 520,000 |
2016/02/22 | 155 | 156 | 153 | 154 | 220,000 |
2016/02/19 | 156 | 158 | 155 | 155 | 207,000 |
2016/02/18 | 160 | 162 | 159 | 160 | 381,000 |
2016/02/17 | 154 | 165 | 154 | 161 | 302,000 |
2016/02/16 | 157 | 160 | 154 | 154 | 506,000 |
2016/02/15 | 160 | 162 | 155 | 159 | 232,000 |
2016/02/12 | 160 | 160 | 145 | 148 | 518,000 |
2016/02/10 | 197 | 197 | 160 | 165 | 423,000 |
2016/02/09 | 195 | 196 | 189 | 190 | 139,000 |
2016/02/08 | 200 | 202 | 196 | 200 | 96,000 |
2016/02/05 | 200 | 203 | 197 | 200 | 142,000 |
2016/02/04 | 204 | 205 | 202 | 202 | 96,000 |
2016/02/03 | 210 | 210 | 203 | 204 | 112,000 |
2016/02/02 | 210 | 212 | 209 | 211 | 118,000 |
2016/02/01 | 209 | 212 | 207 | 212 | 178,000 |
2016/01/29 | 200 | 205 | 198 | 205 | 133,000 |
2016/01/28 | 202 | 203 | 198 | 200 | 132,000 |
2016/01/27 | 201 | 203 | 197 | 202 | 107,000 |
2016/01/26 | 202 | 202 | 197 | 197 | 85,000 |
2016/01/25 | 206 | 206 | 201 | 203 | 156,000 |
2016/01/22 | 193 | 199 | 192 | 199 | 135,000 |
2016/01/21 | 192 | 197 | 189 | 189 | 245,000 |
2016/01/20 | 204 | 204 | 197 | 197 | 192,000 |
2016/01/19 | 202 | 205 | 202 | 203 | 80,000 |
2016/01/18 | 200 | 203 | 197 | 202 | 147,000 |
2016/01/15 | 208 | 209 | 204 | 204 | 199,000 |
2016/01/14 | 211 | 211 | 205 | 207 | 219,000 |
2016/01/13 | 212 | 218 | 212 | 215 | 132,000 |
2016/01/12 | 213 | 218 | 210 | 210 | 177,000 |
2016/01/08 | 213 | 221 | 213 | 216 | 190,000 |
2016/01/07 | 218 | 219 | 212 | 213 | 213,000 |
2016/01/06 | 215 | 228 | 215 | 217 | 612,000 |
2016/01/05 | 219 | 220 | 214 | 215 | 216,000 |
2016/01/04 | 222 | 222 | 219 | 219 | 97,000 |