東京衡機(7719)の株価時系列情報
東京衡機(7719)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 208 | 208 | 206 | 207 | 31,000 |
| 2024/07/25 | 211 | 211 | 208 | 210 | 30,100 |
| 2024/07/24 | 212 | 215 | 210 | 211 | 38,900 |
| 2024/07/23 | 210 | 213 | 209 | 212 | 28,500 |
| 2024/07/22 | 212 | 212 | 208 | 209 | 32,700 |
| 2024/07/19 | 211 | 214 | 211 | 212 | 24,100 |
| 2024/07/18 | 213 | 213 | 210 | 212 | 15,200 |
| 2024/07/17 | 214 | 215 | 213 | 213 | 17,000 |
| 2024/07/16 | 209 | 213 | 207 | 213 | 42,300 |
| 2024/07/12 | 206 | 212 | 204 | 211 | 60,700 |
| 2024/07/11 | 211 | 211 | 206 | 208 | 66,200 |
| 2024/07/10 | 213 | 214 | 210 | 210 | 20,500 |
| 2024/07/09 | 214 | 214 | 210 | 213 | 32,200 |
| 2024/07/08 | 215 | 215 | 212 | 212 | 11,500 |
| 2024/07/05 | 214 | 215 | 212 | 213 | 19,800 |
| 2024/07/04 | 213 | 217 | 212 | 215 | 20,600 |
| 2024/07/03 | 213 | 215 | 212 | 213 | 22,300 |
| 2024/07/02 | 215 | 215 | 212 | 215 | 10,700 |
| 2024/07/01 | 216 | 216 | 212 | 215 | 15,700 |
| 2024/06/28 | 217 | 217 | 213 | 213 | 23,300 |
| 2024/06/27 | 209 | 220 | 209 | 218 | 149,000 |
| 2024/06/26 | 220 | 222 | 207 | 209 | 259,500 |
| 2024/06/25 | 228 | 234 | 216 | 221 | 135,400 |
| 2024/06/24 | 224 | 234 | 224 | 225 | 38,000 |
| 2024/06/21 | 225 | 228 | 222 | 223 | 43,300 |
| 2024/06/20 | 227 | 231 | 226 | 228 | 7,600 |
| 2024/06/19 | 227 | 230 | 227 | 230 | 9,800 |
| 2024/06/18 | 228 | 231 | 226 | 227 | 10,200 |
| 2024/06/17 | 231 | 231 | 223 | 227 | 44,000 |
| 2024/06/14 | 235 | 241 | 229 | 234 | 68,800 |
| 2024/06/13 | 245 | 264 | 232 | 234 | 224,400 |
| 2024/06/12 | 234 | 250 | 225 | 249 | 421,800 |
| 2024/06/11 | 208 | 242 | 208 | 230 | 403,100 |
| 2024/06/10 | 211 | 211 | 208 | 209 | 15,500 |
| 2024/06/07 | 209 | 210 | 208 | 209 | 9,200 |
| 2024/06/06 | 214 | 214 | 207 | 209 | 16,500 |
| 2024/06/05 | 214 | 214 | 210 | 212 | 11,300 |
| 2024/06/04 | 209 | 215 | 209 | 214 | 32,100 |
| 2024/06/03 | 210 | 221 | 205 | 210 | 142,100 |
| 2024/05/31 | 210 | 215 | 203 | 207 | 202,700 |
| 2024/05/30 | 207 | 214 | 207 | 210 | 40,900 |
| 2024/05/29 | 218 | 219 | 209 | 214 | 39,800 |
| 2024/05/28 | 220 | 226 | 219 | 219 | 17,700 |
| 2024/05/27 | 215 | 221 | 209 | 220 | 83,200 |
| 2024/05/24 | 215 | 218 | 208 | 218 | 39,400 |
| 2024/05/23 | 226 | 226 | 215 | 219 | 23,900 |
| 2024/05/22 | 224 | 225 | 215 | 222 | 35,400 |
| 2024/05/21 | 229 | 230 | 225 | 227 | 31,300 |
| 2024/05/20 | 224 | 234 | 224 | 230 | 85,300 |
| 2024/05/17 | 216 | 226 | 216 | 223 | 41,500 |
| 2024/05/16 | 220 | 221 | 205 | 218 | 113,000 |
| 2024/05/15 | 226 | 227 | 218 | 219 | 68,700 |
| 2024/05/14 | 225 | 229 | 225 | 228 | 52,200 |
| 2024/05/13 | 223 | 226 | 220 | 224 | 32,100 |
| 2024/05/10 | 227 | 227 | 222 | 226 | 48,100 |
| 2024/05/09 | 231 | 236 | 228 | 229 | 88,600 |
| 2024/05/08 | 226 | 234 | 224 | 233 | 151,400 |
| 2024/05/07 | 222 | 249 | 204 | 229 | 609,800 |
| 2024/05/02 | 239 | 241 | 222 | 224 | 290,900 |
| 2024/05/01 | 250 | 255 | 246 | 249 | 70,400 |
| 2024/04/30 | 253 | 256 | 248 | 250 | 68,800 |
| 2024/04/26 | 261 | 263 | 252 | 253 | 82,700 |
| 2024/04/25 | 270 | 270 | 261 | 261 | 89,000 |
| 2024/04/24 | 274 | 276 | 270 | 270 | 52,000 |
| 2024/04/23 | 277 | 278 | 270 | 274 | 167,500 |
| 2024/04/22 | 264 | 269 | 261 | 265 | 59,700 |
| 2024/04/19 | 273 | 273 | 262 | 263 | 109,300 |
| 2024/04/18 | 275 | 278 | 266 | 273 | 141,700 |
| 2024/04/17 | 305 | 305 | 280 | 280 | 261,600 |
| 2024/04/16 | 292 | 311 | 285 | 304 | 353,800 |
| 2024/04/15 | 270 | 294 | 267 | 289 | 245,900 |
| 2024/04/12 | 274 | 280 | 260 | 275 | 180,600 |
| 2024/04/11 | 279 | 284 | 275 | 279 | 120,000 |
| 2024/04/10 | 283 | 288 | 271 | 278 | 205,200 |
| 2024/04/09 | 262 | 285 | 256 | 282 | 504,700 |
| 2024/04/08 | 253 | 270 | 251 | 263 | 305,600 |
| 2024/04/05 | 251 | 252 | 246 | 247 | 77,000 |
| 2024/04/04 | 254 | 259 | 250 | 253 | 104,700 |
| 2024/04/03 | 248 | 291 | 242 | 251 | 1,005,500 |
| 2024/04/02 | 253 | 253 | 241 | 242 | 87,500 |
| 2024/04/01 | 246 | 251 | 241 | 251 | 53,400 |
| 2024/03/29 | 246 | 249 | 242 | 246 | 29,900 |
| 2024/03/28 | 246 | 246 | 240 | 241 | 52,300 |
| 2024/03/27 | 248 | 253 | 245 | 248 | 47,500 |
| 2024/03/26 | 251 | 257 | 236 | 244 | 123,800 |
| 2024/03/25 | 255 | 255 | 246 | 254 | 73,200 |
| 2024/03/22 | 256 | 260 | 248 | 258 | 125,800 |
| 2024/03/21 | 252 | 258 | 252 | 254 | 159,800 |
| 2024/03/19 | 283 | 286 | 246 | 251 | 1,143,500 |
| 2024/03/18 | 250 | 261 | 247 | 259 | 140,000 |
| 2024/03/15 | 243 | 252 | 239 | 250 | 159,000 |
| 2024/03/14 | 238 | 244 | 237 | 243 | 60,900 |
| 2024/03/13 | 244 | 245 | 236 | 238 | 67,200 |
| 2024/03/12 | 230 | 250 | 226 | 245 | 244,100 |
| 2024/03/11 | 222 | 230 | 221 | 228 | 67,600 |
| 2024/03/08 | 223 | 226 | 221 | 222 | 54,900 |
| 2024/03/07 | 230 | 230 | 222 | 223 | 32,200 |
| 2024/03/06 | 223 | 232 | 223 | 231 | 52,200 |
| 2024/03/05 | 232 | 232 | 220 | 223 | 85,800 |
| 2024/03/04 | 235 | 236 | 229 | 231 | 66,900 |
| 2024/03/01 | 241 | 244 | 232 | 239 | 107,900 |
| 2024/02/29 | 252 | 253 | 242 | 245 | 185,200 |
| 2024/02/28 | 264 | 269 | 238 | 249 | 1,290,600 |
| 2024/02/27 | 238 | 239 | 226 | 232 | 128,900 |
| 2024/02/26 | 230 | 239 | 229 | 237 | 102,700 |
| 2024/02/22 | 227 | 242 | 223 | 230 | 171,100 |
| 2024/02/21 | 226 | 227 | 221 | 223 | 22,100 |
| 2024/02/20 | 225 | 226 | 221 | 225 | 28,100 |
| 2024/02/19 | 217 | 224 | 217 | 223 | 39,400 |
| 2024/02/16 | 216 | 219 | 216 | 219 | 35,500 |
| 2024/02/15 | 218 | 221 | 216 | 216 | 31,500 |
| 2024/02/14 | 221 | 221 | 216 | 218 | 19,700 |
| 2024/02/13 | 217 | 222 | 216 | 218 | 59,600 |
| 2024/02/09 | 216 | 225 | 213 | 217 | 101,700 |
| 2024/02/08 | 215 | 220 | 211 | 216 | 63,600 |
| 2024/02/07 | 219 | 219 | 214 | 215 | 57,400 |
| 2024/02/06 | 221 | 222 | 218 | 220 | 24,000 |
| 2024/02/05 | 219 | 224 | 216 | 222 | 56,700 |
| 2024/02/02 | 220 | 221 | 215 | 216 | 63,300 |
| 2024/02/01 | 224 | 226 | 219 | 222 | 91,200 |
| 2024/01/31 | 227 | 227 | 221 | 224 | 70,800 |
| 2024/01/30 | 222 | 228 | 221 | 227 | 57,300 |
| 2024/01/29 | 225 | 228 | 219 | 220 | 95,700 |
| 2024/01/26 | 228 | 228 | 222 | 224 | 117,300 |
| 2024/01/25 | 232 | 234 | 228 | 228 | 91,600 |
| 2024/01/24 | 229 | 235 | 227 | 232 | 126,300 |
| 2024/01/23 | 225 | 231 | 223 | 227 | 122,100 |
| 2024/01/22 | 230 | 232 | 222 | 223 | 201,300 |
| 2024/01/19 | 240 | 241 | 229 | 230 | 216,500 |
| 2024/01/18 | 235 | 245 | 233 | 240 | 138,000 |
| 2024/01/17 | 243 | 247 | 235 | 235 | 235,000 |
| 2024/01/16 | 255 | 256 | 243 | 243 | 386,100 |
| 2024/01/15 | 275 | 300 | 255 | 261 | 1,510,500 |
| 2024/01/12 | 262 | 274 | 255 | 259 | 574,900 |
| 2024/01/11 | 309 | 314 | 248 | 277 | 2,320,500 |
| 2024/01/10 | 247 | 321 | 238 | 285 | 2,478,400 |
| 2024/01/09 | 260 | 308 | 241 | 247 | 2,540,400 |
| 2024/01/05 | 230 | 231 | 220 | 228 | 111,400 |
| 2024/01/04 | 237 | 237 | 225 | 229 | 86,800 |
| 2023/12/29 | 238 | 243 | 235 | 237 | 52,600 |
| 2023/12/28 | 232 | 243 | 229 | 238 | 136,300 |
| 2023/12/27 | 231 | 241 | 225 | 234 | 180,900 |
| 2023/12/26 | 230 | 243 | 230 | 232 | 162,300 |
| 2023/12/25 | 234 | 240 | 230 | 232 | 82,600 |
| 2023/12/22 | 222 | 246 | 221 | 238 | 522,200 |
| 2023/12/21 | 223 | 223 | 214 | 218 | 107,000 |
| 2023/12/20 | 228 | 235 | 223 | 224 | 120,900 |
| 2023/12/19 | 224 | 233 | 217 | 231 | 199,800 |
| 2023/12/18 | 218 | 227 | 216 | 221 | 138,800 |
| 2023/12/15 | 210 | 220 | 209 | 216 | 101,800 |
| 2023/12/14 | 215 | 219 | 206 | 209 | 128,600 |
| 2023/12/13 | 206 | 222 | 206 | 216 | 176,100 |
| 2023/12/12 | 202 | 218 | 199 | 207 | 257,200 |
| 2023/12/11 | 198 | 207 | 196 | 202 | 85,500 |
| 2023/12/08 | 195 | 200 | 192 | 198 | 64,800 |
| 2023/12/07 | 201 | 202 | 194 | 198 | 90,000 |
| 2023/12/06 | 200 | 209 | 195 | 201 | 160,600 |
| 2023/12/05 | 201 | 202 | 196 | 197 | 56,700 |
| 2023/12/04 | 200 | 207 | 198 | 200 | 99,200 |
| 2023/12/01 | 204 | 204 | 194 | 196 | 115,600 |
| 2023/11/30 | 200 | 204 | 196 | 204 | 272,700 |
| 2023/11/29 | 225 | 230 | 207 | 208 | 777,300 |
| 2023/11/28 | 210 | 228 | 203 | 221 | 810,300 |
| 2023/11/27 | 191 | 210 | 191 | 205 | 530,200 |
| 2023/11/24 | 191 | 193 | 188 | 192 | 63,600 |
| 2023/11/22 | 191 | 195 | 189 | 191 | 44,600 |
| 2023/11/21 | 195 | 196 | 187 | 191 | 93,500 |
| 2023/11/20 | 185 | 196 | 185 | 190 | 174,800 |
| 2023/11/17 | 187 | 188 | 185 | 185 | 48,200 |
| 2023/11/16 | 184 | 189 | 184 | 189 | 82,800 |
| 2023/11/15 | 185 | 193 | 182 | 188 | 150,600 |
| 2023/11/14 | 189 | 189 | 182 | 184 | 104,400 |
| 2023/11/13 | 202 | 211 | 184 | 187 | 794,400 |
| 2023/11/10 | 182 | 197 | 182 | 188 | 109,700 |
| 2023/11/09 | 188 | 188 | 183 | 184 | 99,800 |
| 2023/11/08 | 199 | 199 | 186 | 188 | 222,400 |
| 2023/11/07 | 200 | 203 | 197 | 198 | 67,100 |
| 2023/11/06 | 204 | 205 | 196 | 200 | 147,100 |
| 2023/11/02 | 205 | 210 | 198 | 199 | 312,400 |
| 2023/11/01 | 205 | 210 | 201 | 206 | 186,400 |
| 2023/10/31 | 204 | 213 | 202 | 202 | 146,300 |
| 2023/10/30 | 202 | 220 | 200 | 205 | 287,800 |
| 2023/10/27 | 199 | 234 | 195 | 208 | 1,036,200 |
| 2023/10/26 | 198 | 208 | 194 | 194 | 255,700 |
| 2023/10/25 | 210 | 226 | 203 | 204 | 396,500 |
| 2023/10/24 | 230 | 230 | 193 | 209 | 738,100 |
| 2023/10/23 | 241 | 264 | 223 | 232 | 1,027,600 |
| 2023/10/20 | 220 | 272 | 214 | 251 | 2,022,100 |
| 2023/10/19 | 248 | 260 | 223 | 227 | 965,100 |
| 2023/10/18 | 218 | 276 | 197 | 256 | 3,633,600 |
| 2023/10/17 | 218 | 237 | 213 | 217 | 3,122,500 |
| 2023/10/16 | 185 | 210 | 181 | 192 | 2,797,800 |
| 2023/10/13 | 164 | 164 | 160 | 160 | 16,100 |
| 2023/10/12 | 163 | 163 | 161 | 162 | 20,300 |
| 2023/10/11 | 165 | 165 | 163 | 164 | 58,400 |
| 2023/10/10 | 162 | 165 | 161 | 165 | 28,400 |
| 2023/10/06 | 161 | 162 | 160 | 160 | 10,000 |
| 2023/10/05 | 161 | 162 | 159 | 162 | 39,400 |
| 2023/10/04 | 158 | 161 | 157 | 160 | 44,300 |
| 2023/10/03 | 163 | 163 | 160 | 160 | 15,600 |