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
2000/12/29 61 61 61 61 997
2000/12/28 65 65 62 62 2,992
2000/12/27 65 65 65 65 2,992
2000/12/26 65 65 61 65 15,957
2000/12/25 66 66 65 65 6,981
2000/12/22 71 71 56 66 5,984
2000/12/15 73 73 73 73 1,995
2000/12/14 72 72 72 72 1,995
2000/12/13 72 72 72 72 2,992
2000/12/12 72 72 72 72 997
2000/12/11 75 75 74 75 4,987
2000/12/08 75 75 73 73 3,989
2000/12/05 80 80 80 80 997
2000/12/04 72 72 72 72 997
2000/12/01 71 72 71 72 1,995
2000/11/30 71 71 71 71 1,995
2000/11/29 72 72 72 72 3,989
2000/11/28 76 76 70 70 5,984
2000/11/27 72 76 70 76 13,962
2000/11/24 73 73 72 72 17,952
2000/11/22 73 73 72 72 5,984
2000/11/21 71 73 71 73 2,992
2000/11/20 73 73 73 73 2,992
2000/11/17 73 73 73 73 1,995
2000/11/16 73 73 73 73 1,995
2000/11/15 74 74 71 71 5,984
2000/11/14 71 71 71 71 4,987
2000/11/13 72 72 71 71 4,987
2000/11/10 72 72 72 72 997
2000/11/09 73 73 71 71 8,976
2000/11/08 73 73 73 73 5,984
2000/11/07 72 80 72 80 2,992
2000/11/06 80 80 80 80 1,995
2000/11/01 82 82 77 82 4,987
2000/10/31 79 80 79 80 3,989
2000/10/30 72 79 72 79 3,989
2000/10/27 80 80 80 80 2,992
2000/10/26 80 80 80 80 2,992
2000/10/24 80 80 80 80 2,992
2000/10/23 71 85 71 85 3,989
2000/10/20 85 85 75 85 3,989
2000/10/19 71 85 71 85 6,981
2000/10/18 74 75 74 75 2,992
2000/10/17 72 72 72 72 2,992
2000/10/16 75 75 75 75 4,987
2000/10/13 75 75 75 75 3,989
2000/10/12 72 75 72 75 8,976
2000/10/11 75 75 75 75 3,989
2000/10/10 75 80 75 80 4,987
2000/10/05 80 80 79 80 10,970
2000/10/04 75 80 75 80 1,995
2000/10/03 80 80 80 80 1,995
2000/10/02 80 80 80 80 1,995
2000/09/29 80 80 80 80 3,989
2000/09/28 80 80 75 80 14,960
2000/09/27 80 80 80 80 3,989
2000/09/26 80 82 80 82 10,970
2000/09/25 80 80 80 80 997
2000/09/21 92 92 90 90 3,989
2000/09/20 92 92 92 92 1,995
2000/09/19 90 92 90 92 5,984
2000/09/12 92 92 92 92 997
2000/09/11 92 92 92 92 997
2000/09/07 94 94 92 92 7,978
2000/09/06 94 94 94 94 1,995
2000/09/05 94 94 94 94 1,995
2000/09/04 92 95 92 95 6,981
2000/09/01 93 93 93 93 997
2000/08/31 95 95 93 93 7,978
2000/08/30 96 96 95 95 4,987
2000/08/29 95 96 91 96 10,970
2000/08/28 90 95 90 95 6,981
2000/08/25 100 100 100 100 8,976
2000/08/24 101 101 101 101 997
2000/08/23 101 101 100 100 2,992
2000/08/22 100 100 100 100 997
2000/08/21 100 100 100 100 3,989
2000/08/18 100 100 100 100 1,995
2000/08/17 100 100 100 100 997
2000/08/16 100 100 100 100 997
2000/08/15 99 99 97 97 4,987
2000/08/11 96 96 96 96 2,992
2000/08/10 100 100 100 100 2,992
2000/08/09 101 101 100 100 6,981
2000/08/08 101 101 101 101 997
2000/08/04 101 101 101 101 1,995
2000/08/03 101 101 101 101 8,976
2000/08/02 102 102 102 102 1,995
2000/08/01 100 101 100 101 2,992
2000/07/31 104 104 100 100 4,987
2000/07/28 106 106 104 104 4,987
2000/07/27 103 104 103 104 9,973
2000/07/26 103 103 103 103 997
2000/07/25 108 108 102 102 7,978
2000/07/24 110 110 108 110 5,984
2000/07/19 110 113 110 113 25,930
2000/07/18 113 114 113 114 2,992
2000/07/17 112 112 110 110 22,938
2000/07/14 115 116 115 116 3,989
2000/07/13 118 118 118 118 1,995
2000/07/12 120 120 118 118 21,941
2000/07/11 122 124 121 123 6,981
2000/07/10 121 121 118 120 11,968
2000/07/07 123 123 123 123 6,981
2000/07/06 129 129 126 129 5,984
2000/07/05 130 130 127 129 5,984
2000/07/04 125 127 125 125 16,954
2000/07/03 118 125 118 121 21,941
2000/06/30 118 118 118 118 1,995
2000/06/29 120 120 112 120 8,976
2000/06/28 115 115 112 115 13,962
2000/06/27 115 115 111 111 5,984
2000/06/26 115 115 110 115 17,952
2000/06/23 115 115 110 112 11,968
2000/06/22 115 115 115 115 2,992
2000/06/21 115 115 115 115 2,992
2000/06/15 114 120 114 115 8,976
2000/06/14 115 118 113 113 8,976
2000/06/13 115 118 115 118 1,995
2000/06/09 127 127 120 120 2,992
2000/06/08 111 130 111 127 14,960
2000/06/07 111 111 110 110 6,981
2000/06/06 111 112 111 112 1,995
2000/06/05 111 111 111 111 1,995
2000/06/01 111 111 111 111 1,995
2000/05/31 120 120 116 116 2,992
2000/05/29 124 129 124 129 2,992
2000/05/25 119 119 119 119 997
2000/05/24 112 119 112 119 9,973
2000/05/23 114 120 111 120 3,989
2000/05/22 129 129 114 114 9,973
2000/05/19 130 130 130 130 997
2000/05/17 120 120 120 120 997
2000/05/16 111 118 111 118 9,973
2000/05/15 110 110 110 110 997
2000/05/12 110 110 110 110 3,989
2000/05/11 110 110 110 110 9,973
2000/05/10 111 111 110 110 1,995
2000/05/09 112 112 112 112 997
2000/05/02 115 115 110 110 14,960
2000/04/28 115 115 110 110 6,981
2000/04/27 115 115 115 115 5,984
2000/04/26 115 115 110 110 4,987
2000/04/25 115 119 115 115 10,970
2000/04/24 120 120 110 115 13,962
2000/04/21 115 115 115 115 997
2000/04/20 115 115 115 115 11,968
2000/04/19 122 122 120 120 6,981
2000/04/18 114 119 114 119 7,978
2000/04/17 119 120 110 112 11,968
2000/04/14 131 135 130 130 6,981
2000/04/13 131 135 130 131 6,981
2000/04/12 130 130 130 130 1,995
2000/04/11 135 135 125 125 7,978
2000/04/10 135 135 135 135 6,981
2000/04/07 144 148 135 135 32,911
2000/04/06 145 150 141 145 52,857
2000/04/05 131 135 131 135 5,984
2000/04/04 131 131 131 131 1,995
2000/04/03 140 140 140 140 1,995
2000/03/31 142 143 142 143 1,995
2000/03/30 142 142 142 142 997
2000/03/29 143 143 133 133 6,981
2000/03/28 129 142 126 142 8,976
2000/03/27 130 139 130 139 6,981
2000/03/24 121 121 121 121 2,992
2000/03/22 122 145 122 145 2,992
2000/03/21 141 145 141 145 2,992
2000/03/17 145 145 140 141 8,976
2000/03/16 145 148 145 145 20,943
2000/03/15 140 145 138 145 13,962
2000/03/14 140 148 136 145 23,935
2000/03/13 140 145 138 140 27,925
2000/03/10 120 145 120 145 14,960
2000/03/09 116 120 116 120 2,992
2000/03/08 115 118 115 118 20,943
2000/03/07 116 120 116 116 10,970
2000/03/06 119 119 115 115 7,978
2000/03/03 115 120 110 120 12,965
2000/03/02 115 115 115 115 7,978
2000/03/01 120 120 120 120 3,989
2000/02/29 115 120 115 120 17,952
2000/02/28 105 110 105 110 5,984
2000/02/25 105 108 105 106 19,946
2000/02/24 115 115 105 110 5,984
2000/02/23 103 115 100 115 9,973
2000/02/22 103 103 103 103 9,973
2000/02/21 103 103 102 102 4,987
2000/02/18 103 103 103 103 997
2000/02/17 102 102 102 102 3,989
2000/02/16 102 102 100 100 12,965
2000/02/15 118 118 102 102 9,973
2000/02/14 92 110 92 109 57,844
2000/02/10 115 120 115 115 5,984
2000/02/09 116 116 115 115 10,970
2000/02/07 113 115 113 114 16,954
2000/02/04 115 115 112 112 3,989
2000/02/03 115 115 110 110 14,960
2000/02/02 116 116 115 115 18,949
2000/02/01 117 117 116 116 5,984
2000/01/31 117 117 117 117 2,992
2000/01/28 115 116 115 116 2,992
2000/01/27 115 125 115 125 5,984
2000/01/26 120 120 115 115 1,995
2000/01/25 120 123 120 120 7,978
2000/01/24 123 123 123 123 1,995
2000/01/21 123 123 123 123 2,992
2000/01/20 125 125 124 124 12,965
2000/01/18 131 131 131 131 2,992
2000/01/17 125 135 125 131 15,957
2000/01/14 113 129 113 120 10,970
2000/01/13 112 114 110 114 23,935
2000/01/12 112 117 112 117 1,995
2000/01/11 128 128 110 110 9,973
2000/01/07 119 129 119 129 6,981
2000/01/05 120 120 120 120 3,989
2000/01/04 135 135 125 125 3,989

このページの先頭へ