日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 115 120 115 120 3,989
1999/12/29 112 113 111 111 21,941
1999/12/28 110 120 110 119 23,935
1999/12/27 121 121 103 103 39,892
1999/12/24 120 128 120 121 9,973
1999/12/22 125 130 120 130 19,946
1999/12/21 128 130 128 128 24,933
1999/12/20 128 130 128 128 8,976
1999/12/17 130 130 130 130 10,970
1999/12/16 131 131 130 130 5,984
1999/12/15 131 131 130 130 9,973
1999/12/14 140 140 131 131 13,962
1999/12/13 140 140 140 140 7,978
1999/12/10 136 136 120 120 16,954
1999/12/09 138 141 136 136 9,973
1999/12/08 144 144 141 141 5,984
1999/12/07 131 144 131 144 18,949
1999/12/06 160 160 160 160 3,989
1999/12/03 160 160 160 160 3,989
1999/12/02 160 160 160 160 3,989
1999/12/01 168 172 168 172 1,995
1999/11/30 173 173 173 173 997
1999/11/29 161 165 151 160 18,949
1999/11/25 161 161 161 161 1,995
1999/11/24 178 178 160 160 7,978
1999/11/19 152 152 151 152 15,957
1999/11/18 148 148 148 148 1,995
1999/11/17 130 140 130 140 2,992
1999/11/16 130 130 126 130 11,968
1999/11/15 144 144 125 125 14,960
1999/11/12 149 159 143 143 22,938
1999/11/11 168 168 143 143 5,984
1999/11/10 170 170 168 168 10,970
1999/11/09 173 173 173 173 997
1999/11/05 179 180 173 173 13,962
1999/11/04 184 187 178 178 27,925
1999/11/02 179 182 175 178 15,957
1999/11/01 187 188 178 178 10,970
1999/10/29 172 172 172 172 997
1999/10/27 186 186 168 168 6,981
1999/10/26 165 168 165 168 5,984
1999/10/25 171 171 164 164 2,992
1999/10/22 175 176 175 176 4,987
1999/10/21 168 175 166 175 7,978
1999/10/20 176 176 175 175 3,989
1999/10/19 165 176 155 176 11,968
1999/10/18 177 177 176 176 3,989
1999/10/15 177 177 176 176 3,989
1999/10/14 190 190 175 175 8,976
1999/10/13 166 190 165 190 3,989
1999/10/12 170 170 165 165 11,968
1999/10/08 170 171 170 170 5,984
1999/10/07 180 180 170 171 5,984
1999/10/06 175 175 170 170 5,984
1999/10/05 175 175 175 175 997
1999/10/04 181 181 178 178 8,976
1999/10/01 180 180 180 180 5,984
1999/09/30 180 186 180 180 11,968
1999/09/29 186 191 180 191 18,949
1999/09/28 191 191 191 191 10,970
1999/09/27 192 192 191 191 1,995
1999/09/24 180 186 180 186 17,952
1999/09/22 191 191 191 191 1,995
1999/09/21 211 211 201 201 11,968
1999/09/20 201 211 201 211 15,957
1999/09/17 191 191 180 186 5,984
1999/09/16 181 181 180 180 8,976
1999/09/14 193 193 181 181 11,968
1999/09/13 202 202 191 201 25,930
1999/09/10 207 211 203 203 8,976
1999/09/09 211 211 211 211 997
1999/09/08 214 221 211 211 32,911
1999/09/07 212 213 211 213 13,962
1999/09/06 221 222 211 212 22,938
1999/09/03 221 221 221 221 9,973
1999/09/02 230 231 221 222 17,952
1999/09/01 228 231 228 231 5,984
1999/08/31 228 231 227 228 11,968
1999/08/30 221 226 221 226 31,914
1999/08/27 220 221 211 221 18,949
1999/08/26 221 221 201 220 19,946
1999/08/25 220 220 220 220 7,978
1999/08/24 224 227 220 220 28,922
1999/08/23 221 226 221 226 7,978
1999/08/20 221 221 219 221 12,965
1999/08/19 222 222 219 221 13,962
1999/08/18 240 240 222 222 8,976
1999/08/17 232 232 229 232 19,946
1999/08/16 231 234 231 232 12,965
1999/08/13 235 235 234 234 7,978
1999/08/12 234 234 234 234 997
1999/08/11 244 245 238 238 14,960
1999/08/10 250 250 236 244 22,938
1999/08/09 246 246 231 233 10,970
1999/08/06 251 251 231 246 17,952
1999/08/05 251 271 241 241 10,970
1999/08/04 241 246 241 242 27,925
1999/08/03 231 241 221 221 32,911
1999/08/02 241 241 227 230 12,965
1999/07/30 251 251 241 241 26,927
1999/07/29 252 252 251 252 12,965
1999/07/28 251 255 251 252 13,962
1999/07/27 260 260 251 254 12,965
1999/07/26 260 261 260 261 2,992
1999/07/23 256 261 251 261 37,898
1999/07/22 269 269 259 261 26,927
1999/07/21 271 276 261 266 25,930
1999/07/19 261 267 256 256 32,911
1999/07/16 272 276 266 271 75,795
1999/07/15 281 286 271 272 47,871
1999/07/14 284 284 276 277 26,927
1999/07/13 286 291 283 283 6,981
1999/07/12 297 301 286 286 13,962
1999/07/09 300 300 272 290 38,895
1999/07/08 315 316 301 301 68,814
1999/07/07 339 356 306 315 256,308
1999/07/06 296 329 294 329 400,918
1999/07/05 271 293 271 293 240,351
1999/07/02 257 266 256 261 51,860
1999/07/01 269 270 256 256 34,906
1999/06/30 270 271 268 268 37,898
1999/06/29 267 271 262 270 21,941
1999/06/28 266 268 262 262 25,930
1999/06/25 266 268 261 261 43,882
1999/06/24 261 276 261 261 169,542
1999/06/23 241 261 241 261 156,577
1999/06/22 241 242 241 241 16,954
1999/06/21 246 246 241 241 21,941
1999/06/18 246 246 241 241 9,973
1999/06/17 251 251 246 246 7,978
1999/06/16 228 246 228 246 13,962
1999/06/15 226 226 226 226 14,960
1999/06/14 234 234 226 226 20,943
1999/06/11 233 233 232 232 3,989
1999/06/10 231 231 226 231 12,965
1999/06/09 238 238 223 231 15,957
1999/06/08 236 236 233 233 11,968
1999/06/07 246 256 232 251 25,930
1999/06/04 236 250 231 250 25,930
1999/06/03 237 241 236 236 10,970
1999/06/02 241 246 236 236 18,949
1999/06/01 235 241 232 241 22,938
1999/05/31 226 236 226 235 11,968
1999/05/28 221 226 221 226 25,930
1999/05/27 203 231 203 221 22,938
1999/05/26 199 211 196 201 31,914
1999/05/25 221 231 214 214 21,941
1999/05/24 246 246 232 233 13,962
1999/05/21 252 253 251 251 18,949
1999/05/20 247 251 243 251 15,957
1999/05/19 252 256 251 252 37,898
1999/05/18 256 256 251 253 15,957
1999/05/17 251 256 241 251 29,919
1999/05/14 247 261 246 261 29,919
1999/05/13 254 254 246 247 51,860
1999/05/12 251 261 251 259 28,922
1999/05/11 262 262 246 251 19,946
1999/05/10 246 246 241 242 25,930
1999/05/07 279 280 269 271 64,825
1999/05/06 276 281 263 271 101,725
1999/04/30 267 271 256 271 127,655
1999/04/28 241 251 237 242 68,814
1999/04/27 238 241 227 241 27,925
1999/04/26 250 250 231 242 25,930
1999/04/23 240 250 233 250 30,917
1999/04/22 241 246 231 231 35,903
1999/04/21 227 266 227 251 107,709
1999/04/20 232 232 219 222 68,814
1999/04/19 262 266 231 231 160,567
1999/04/16 284 286 251 252 104,717
1999/04/15 246 247 232 239 53,855
1999/04/14 251 251 246 247 45,876
1999/04/13 268 268 236 255 99,731
1999/04/12 281 287 268 268 164,556
1999/04/09 244 301 241 271 476,713
1999/04/08 204 231 201 229 192,480
1999/04/07 170 212 170 205 124,664
1999/04/06 175 179 172 179 25,930
1999/04/05 187 187 169 171 29,919
1999/04/02 166 170 165 167 31,914
1999/04/01 165 167 165 166 15,957
1999/03/31 170 172 165 165 26,927
1999/03/30 186 186 172 172 32,911
1999/03/29 191 191 170 186 44,879
1999/03/26 180 186 171 175 76,793
1999/03/25 185 185 162 162 62,830
1999/03/24 165 196 165 186 102,723
1999/03/23 201 225 201 201 209,435
1999/03/19 176 200 170 200 384,961
1999/03/18 170 180 160 166 389,948
1999/03/17 120 155 115 155 110,701
1999/03/16 103 106 103 105 7,978
1999/03/15 107 107 102 103 16,954
1999/03/12 120 120 106 110 20,943
1999/03/11 108 120 108 119 45,876
1999/03/10 101 105 101 103 14,960
1999/03/09 98 103 98 100 11,968
1999/03/08 100 100 98 98 2,992
1999/03/05 98 100 98 100 1,995
1999/02/26 103 103 103 103 997
1999/02/24 105 110 105 110 9,973
1999/02/23 105 110 105 110 6,981
1999/02/22 100 102 100 100 12,965
1999/02/19 96 100 96 96 4,987
1999/02/18 97 101 90 96 10,970
1999/02/17 101 103 101 101 6,981
1999/02/16 105 105 100 100 10,970
1999/02/15 105 105 105 105 2,992
1999/02/12 108 108 105 105 16,954
1999/02/10 115 115 105 105 19,946
1999/02/09 110 111 105 111 8,976
1999/02/08 110 110 110 110 3,989
1999/02/05 110 124 110 120 31,914
1999/02/04 113 113 113 113 3,989
1999/02/03 117 117 113 113 9,973
1999/02/02 115 126 114 124 31,914
1999/02/01 105 115 105 115 8,976
1999/01/29 129 129 104 120 27,925
1999/01/28 120 129 120 129 25,930
1999/01/27 125 130 120 120 24,933
1999/01/26 133 133 126 126 44,879
1999/01/25 119 129 115 129 64,825
1999/01/22 108 119 108 119 13,962
1999/01/21 102 109 102 102 12,965
1999/01/20 100 101 100 101 24,933
1999/01/19 103 103 100 101 25,930
1999/01/18 115 115 102 102 12,965
1999/01/14 119 121 110 110 49,865
1999/01/13 128 145 121 121 135,634
1999/01/12 106 120 106 115 61,833
1999/01/11 91 110 91 105 57,844
1999/01/08 91 94 91 94 10,970
1999/01/07 95 95 95 95 8,976
1999/01/06 90 92 90 90 12,965
1999/01/05 95 95 95 95 2,992

このページの先頭へ