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
2001/12/28 72 72 72 72 5,984
2001/12/26 71 71 71 71 1,995
2001/12/25 70 70 70 70 3,989
2001/12/21 65 75 65 75 6,981
2001/12/20 65 65 65 65 1,995
2001/12/19 62 65 62 65 21,941
2001/12/18 60 62 60 62 20,943
2001/12/17 61 61 60 60 3,989
2001/12/14 57 61 57 61 5,984
2001/12/13 60 60 60 60 5,984
2001/12/12 58 58 58 58 8,976
2001/12/11 65 65 57 57 1,995
2001/12/10 58 65 56 65 6,981
2001/12/07 54 58 54 56 7,978
2001/12/06 70 70 70 70 997
2001/12/05 63 63 63 63 997
2001/11/30 73 73 73 73 3,989
2001/11/29 73 73 73 73 997
2001/11/28 63 73 63 73 29,919
2001/11/27 73 73 73 73 9,973
2001/11/26 73 73 73 73 31,914
2001/11/22 77 77 75 75 30,917
2001/11/20 77 77 77 77 4,987
2001/11/15 77 77 77 77 997
2001/11/14 79 79 79 79 2,992
2001/11/13 76 76 76 76 997
2001/11/08 75 75 75 75 997
2001/11/06 69 75 64 75 11,968
2001/11/05 79 79 79 79 997
2001/10/31 84 84 84 84 1,995
2001/10/30 79 79 79 79 997
2001/10/29 83 83 83 83 3,989
2001/10/25 79 79 79 79 997
2001/10/24 79 80 79 80 3,989
2001/10/19 79 79 79 79 3,989
2001/10/18 80 80 80 80 1,995
2001/10/17 82 82 80 80 12,965
2001/10/16 82 82 82 82 997
2001/10/10 90 90 85 89 9,973
2001/10/09 85 88 85 88 19,946
2001/10/05 85 85 85 85 7,978
2001/10/04 85 85 85 85 2,992
2001/10/03 85 85 85 85 997
2001/10/02 85 85 85 85 997
2001/10/01 90 90 90 90 2,992
2001/09/28 92 92 80 80 7,978
2001/09/27 80 82 79 82 25,930
2001/09/25 66 73 66 73 4,987
2001/09/21 78 78 71 71 22,938
2001/09/20 75 79 75 78 25,930
2001/09/19 70 75 70 75 14,960
2001/09/18 66 70 66 70 6,981
2001/09/17 76 78 76 78 6,981
2001/09/14 76 76 76 76 4,987
2001/09/13 63 71 63 71 26,927
2001/09/12 68 74 68 73 22,938
2001/09/11 79 79 78 78 12,965
2001/09/10 80 81 80 80 4,987
2001/09/07 82 82 80 82 6,981
2001/09/06 90 90 83 83 7,978
2001/09/05 85 90 85 86 12,965
2001/09/04 112 115 90 94 129,650
2001/09/03 112 112 112 112 24,933
2001/08/31 86 86 82 82 4,987
2001/08/30 87 87 82 82 9,973
2001/08/29 85 87 81 81 31,914
2001/08/28 80 81 80 81 7,978
2001/08/27 81 81 81 81 6,981
2001/08/24 81 81 81 81 1,995
2001/08/23 81 81 81 81 5,984
2001/08/22 80 80 80 80 997
2001/08/21 81 81 81 81 9,973
2001/08/20 85 85 85 85 5,984
2001/08/17 85 87 85 85 22,938
2001/08/16 85 85 85 85 997
2001/08/15 85 85 85 85 997
2001/08/14 84 84 84 84 1,995
2001/08/13 85 85 85 85 14,960
2001/08/10 85 85 85 85 4,987
2001/08/08 85 85 85 85 997
2001/08/06 85 85 85 85 6,981
2001/08/02 85 85 85 85 1,995
2001/08/01 86 86 85 85 6,981
2001/07/27 84 86 84 86 5,984
2001/07/26 85 85 85 85 997
2001/07/25 86 86 86 86 997
2001/07/24 86 88 86 88 7,978
2001/07/23 90 90 88 88 4,987
2001/07/19 86 86 86 86 6,981
2001/07/18 83 89 82 89 13,962
2001/07/17 79 79 79 79 1,995
2001/07/16 85 85 85 85 2,992
2001/07/11 82 95 82 86 13,962
2001/07/06 88 88 85 85 2,992
2001/07/05 81 90 81 90 5,984
2001/07/04 87 89 87 89 5,984
2001/07/03 85 87 85 87 7,978
2001/06/29 85 85 85 85 997
2001/06/28 87 87 87 87 2,992
2001/06/26 89 89 85 85 4,987
2001/06/25 84 84 84 84 6,981
2001/06/22 88 88 88 88 997
2001/06/21 88 88 88 88 12,965
2001/06/20 90 90 88 88 13,962
2001/06/19 88 88 88 88 5,984
2001/06/18 91 91 90 90 6,981
2001/06/15 90 90 88 88 7,978
2001/06/14 90 92 90 92 3,989
2001/06/13 84 91 84 91 17,952
2001/06/12 91 91 91 91 2,992
2001/06/11 91 91 91 91 2,992
2001/06/08 93 93 91 91 3,989
2001/06/07 92 92 91 91 26,927
2001/06/06 92 92 92 92 997
2001/06/05 92 92 91 91 1,995
2001/06/04 83 83 83 83 1,995
2001/05/30 91 93 83 88 14,960
2001/05/29 92 92 92 92 2,992
2001/05/25 91 94 91 94 4,987
2001/05/24 92 92 92 92 997
2001/05/23 92 92 90 90 4,987
2001/05/22 91 92 91 92 1,995
2001/05/18 90 91 90 91 11,968
2001/05/17 97 98 90 95 47,871
2001/05/16 97 98 93 98 30,917
2001/05/15 89 90 89 90 4,987
2001/05/14 89 89 89 89 1,995
2001/05/11 88 88 88 88 4,987
2001/05/10 89 89 88 88 19,946
2001/05/09 90 90 90 90 2,992
2001/05/08 90 90 90 90 3,989
2001/05/07 90 91 90 90 10,970
2001/05/02 92 92 90 90 9,973
2001/05/01 89 90 89 89 8,976
2001/04/27 93 95 93 93 9,973
2001/04/26 84 93 84 92 5,984
2001/04/25 92 92 92 92 4,987
2001/04/24 93 93 93 93 2,992
2001/04/23 88 93 88 93 8,976
2001/04/20 88 88 85 87 2,992
2001/04/19 89 89 77 77 13,962
2001/04/18 89 89 88 88 5,984
2001/04/17 89 89 89 89 2,992
2001/04/16 88 90 88 90 3,989
2001/04/13 88 91 88 88 7,978
2001/04/12 92 92 92 92 1,995
2001/04/11 95 95 92 92 6,981
2001/04/10 90 95 90 95 8,976
2001/04/09 92 97 92 92 13,962
2001/04/06 95 97 90 97 23,935
2001/04/05 84 97 84 92 25,930
2001/04/04 83 84 83 84 3,989
2001/04/03 87 87 83 84 4,987
2001/04/02 84 84 81 81 4,987
2001/03/30 80 81 79 79 11,968
2001/03/29 79 80 79 80 10,970
2001/03/28 77 79 77 79 1,995
2001/03/27 77 77 75 75 4,987
2001/03/26 77 77 77 77 2,992
2001/03/23 74 74 71 71 2,992
2001/03/22 75 75 75 75 997
2001/03/21 65 70 65 70 17,952
2001/03/19 64 64 64 64 2,992
2001/03/16 70 70 70 70 6,981
2001/03/15 71 71 70 70 9,973
2001/03/14 71 71 71 71 1,995
2001/03/13 71 71 70 71 10,970
2001/03/09 74 75 74 75 3,989
2001/03/08 75 75 75 75 997
2001/03/07 75 75 70 75 4,987
2001/03/06 80 81 75 75 2,992
2001/03/02 76 76 74 74 7,978
2001/02/28 81 81 81 81 997
2001/02/26 77 77 77 77 5,984
2001/02/23 77 77 76 76 2,992
2001/02/22 77 77 77 77 3,989
2001/02/21 78 80 77 77 10,970
2001/02/20 82 83 82 83 3,989
2001/02/19 86 86 76 78 12,965
2001/02/16 90 90 89 90 6,981
2001/02/15 93 94 92 92 5,984
2001/02/14 85 90 82 90 13,962
2001/02/13 85 85 85 85 3,989
2001/02/09 85 85 80 82 3,989
2001/02/08 80 89 80 89 8,976
2001/02/07 84 85 78 80 14,960
2001/02/06 86 86 81 85 10,970
2001/02/05 85 98 80 89 47,871
2001/02/02 98 103 83 84 48,868
2001/02/01 80 106 80 88 56,847
2001/01/31 71 80 71 76 32,911
2001/01/30 66 69 66 69 13,962
2001/01/29 62 64 60 62 24,933
2001/01/26 62 62 60 60 4,987
2001/01/25 60 60 60 60 7,978
2001/01/24 60 60 60 60 1,995
2001/01/23 62 62 60 60 3,989
2001/01/22 62 62 61 61 11,968
2001/01/19 63 63 62 63 10,970
2001/01/18 64 64 63 63 5,984
2001/01/16 61 62 61 62 4,987
2001/01/15 61 61 61 61 997
2001/01/11 59 59 59 59 1,995
2001/01/10 56 59 56 56 9,973
2001/01/09 56 56 56 56 4,987
2001/01/05 61 61 58 59 14,960

このページの先頭へ