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
2002/12/30 40 40 40 40 6,981
2002/12/27 37 40 37 40 1,995
2002/12/26 38 38 38 38 997
2002/12/25 38 38 35 35 5,984
2002/12/24 40 40 40 40 9,973
2002/12/20 43 43 43 43 5,984
2002/12/19 40 45 40 44 10,970
2002/12/18 40 40 39 39 10,970
2002/12/17 40 40 39 39 4,987
2002/12/16 44 45 43 43 8,976
2002/12/13 44 44 42 43 12,965
2002/12/12 40 42 40 42 4,987
2002/12/11 41 43 39 39 21,941
2002/12/10 43 43 41 41 7,978
2002/12/09 46 46 44 45 32,911
2002/12/06 50 51 45 46 56,847
2002/12/05 43 43 40 41 25,930
2002/12/04 44 50 39 46 30,917
2002/12/03 35 36 35 36 3,989
2002/12/02 36 36 32 36 8,976
2002/11/29 33 33 31 31 10,970
2002/11/28 32 38 32 38 7,978
2002/11/27 32 32 31 31 6,981
2002/11/26 38 38 31 31 9,973
2002/11/25 31 33 25 33 24,933
2002/11/22 32 32 32 32 3,989
2002/11/21 32 32 31 31 13,962
2002/11/20 31 31 31 31 1,995
2002/11/19 29 30 29 30 11,968
2002/11/18 35 38 33 33 5,984
2002/11/15 35 35 35 35 2,992
2002/11/14 40 40 33 33 11,968
2002/11/13 40 40 38 38 2,992
2002/11/12 41 41 40 40 7,978
2002/11/11 41 41 41 41 997
2002/11/07 43 45 43 45 5,984
2002/11/06 46 46 41 41 4,987
2002/11/05 42 42 42 42 4,987
2002/11/01 48 48 40 40 2,992
2002/10/31 46 48 46 48 4,987
2002/10/30 46 46 46 46 1,995
2002/10/29 46 46 46 46 997
2002/10/28 43 46 43 46 4,987
2002/10/25 45 45 43 43 3,989
2002/10/24 45 45 45 45 1,995
2002/10/23 45 45 44 44 12,965
2002/10/22 44 44 44 44 997
2002/10/21 44 45 44 44 7,978
2002/10/18 44 45 44 45 1,995
2002/10/17 43 45 43 45 9,973
2002/10/16 43 43 43 43 4,987
2002/10/15 43 43 43 43 1,995
2002/10/11 46 48 43 43 4,987
2002/10/10 44 45 44 45 9,973
2002/10/09 42 47 41 45 14,960
2002/10/08 48 48 41 41 15,957
2002/10/07 48 49 48 49 20,943
2002/10/04 48 48 48 48 4,987
2002/10/03 53 53 53 53 997
2002/10/02 53 53 53 53 997
2002/10/01 56 56 56 56 1,995
2002/09/30 58 60 58 58 10,970
2002/09/27 58 58 58 58 17,952
2002/09/26 58 58 58 58 997
2002/09/25 62 62 58 58 2,992
2002/09/24 57 58 57 58 4,987
2002/09/19 55 58 55 58 20,943
2002/09/18 55 55 55 55 2,992
2002/09/17 55 56 55 56 13,962
2002/09/13 57 57 55 55 4,987
2002/09/12 56 56 55 55 5,984
2002/09/10 60 60 56 60 3,989
2002/09/09 60 60 60 60 1,995
2002/09/06 60 60 60 60 4,987
2002/09/05 58 60 58 60 4,987
2002/09/04 58 61 57 57 8,976
2002/09/03 67 67 57 57 20,943
2002/09/02 69 72 68 68 9,973
2002/08/30 68 68 68 68 4,987
2002/08/29 66 75 66 75 8,976
2002/08/28 71 73 71 73 3,989
2002/08/27 70 70 70 70 1,995
2002/08/26 73 73 70 70 17,952
2002/08/23 70 70 70 70 997
2002/08/22 80 80 67 67 23,935
2002/08/21 78 78 76 76 15,957
2002/08/20 83 84 76 76 109,704
2002/08/19 75 80 70 80 114,690
2002/08/16 74 74 73 73 13,962
2002/08/15 73 78 73 78 30,917
2002/08/14 73 73 73 73 1,995
2002/08/13 73 73 73 73 2,992
2002/08/12 67 74 67 74 12,965
2002/08/09 65 66 65 66 1,995
2002/08/06 65 65 65 65 6,981
2002/08/05 65 65 65 65 10,970
2002/08/02 65 65 65 65 4,987
2002/08/01 66 66 66 66 997
2002/07/31 69 69 69 69 2,992
2002/07/30 65 65 65 65 10,970
2002/07/29 68 68 68 68 2,992
2002/07/26 66 66 66 66 997
2002/07/25 68 68 65 65 2,992
2002/07/23 65 66 65 65 5,984
2002/07/22 65 65 65 65 1,995
2002/07/19 66 66 66 66 997
2002/07/18 66 66 66 66 1,995
2002/07/17 65 69 65 69 3,989
2002/07/16 67 67 65 65 12,965
2002/07/15 67 67 67 67 997
2002/07/12 66 67 66 67 4,987
2002/07/11 66 66 66 66 1,995
2002/07/10 64 65 64 65 1,995
2002/07/08 73 73 73 73 2,992
2002/07/05 68 68 68 68 2,992
2002/07/03 69 70 69 70 1,995
2002/07/02 70 70 68 70 11,968
2002/07/01 70 70 67 67 8,976
2002/06/28 68 68 67 67 2,992
2002/06/26 68 68 68 68 997
2002/06/25 67 67 67 67 1,995
2002/06/24 66 67 66 67 3,989
2002/06/20 70 70 66 67 7,978
2002/06/19 72 72 71 71 3,989
2002/06/14 78 80 78 78 10,970
2002/06/12 80 80 73 73 16,954
2002/06/11 74 75 74 75 5,984
2002/06/10 74 74 73 73 6,981
2002/06/07 74 74 74 74 4,987
2002/06/06 74 76 74 76 3,989
2002/06/05 73 73 73 73 2,992
2002/06/04 75 75 75 75 6,981
2002/06/03 75 75 73 73 35,903
2002/05/31 78 78 77 78 5,984
2002/05/30 73 73 73 73 18,949
2002/05/29 81 81 75 80 9,973
2002/05/28 78 84 75 80 19,946
2002/05/27 75 75 75 75 4,987
2002/05/24 75 75 75 75 997
2002/05/23 75 75 75 75 5,984
2002/05/22 73 76 73 76 1,995
2002/05/21 73 73 73 73 14,960
2002/05/20 73 73 73 73 1,995
2002/05/17 75 75 74 74 6,981
2002/05/16 75 75 75 75 1,995
2002/05/15 75 75 75 75 2,992
2002/05/14 74 74 74 74 997
2002/05/13 84 84 73 73 7,978
2002/05/10 80 80 75 75 6,981
2002/05/09 76 79 76 79 10,970
2002/05/07 85 85 80 80 9,973
2002/05/02 77 83 71 83 17,952
2002/05/01 75 78 71 77 28,922
2002/04/30 75 78 75 78 8,976
2002/04/24 73 73 73 73 5,984
2002/04/23 75 75 75 75 6,981
2002/04/22 71 75 71 73 8,976
2002/04/19 75 75 74 74 8,976
2002/04/18 77 77 76 76 5,984
2002/04/17 75 78 75 78 3,989
2002/04/16 75 75 74 74 3,989
2002/04/15 78 78 76 76 1,995
2002/04/12 77 79 77 79 4,987
2002/04/11 79 79 79 79 6,981
2002/04/10 74 75 74 75 2,992
2002/04/09 81 81 75 75 19,946
2002/04/08 75 80 75 78 29,919
2002/04/05 76 76 73 73 12,965
2002/04/04 76 80 75 75 15,957
2002/04/03 81 81 75 80 12,965
2002/04/02 81 81 81 81 997
2002/04/01 89 89 81 81 37,898
2002/03/28 90 95 80 90 39,892
2002/03/27 90 90 87 90 32,911
2002/03/26 84 95 84 85 84,771
2002/03/25 95 95 80 84 39,892
2002/03/22 77 85 76 80 30,917
2002/03/20 82 82 76 76 4,987
2002/03/19 75 80 75 80 5,984
2002/03/18 76 76 76 76 1,995
2002/03/15 80 80 80 80 997
2002/03/14 81 81 76 80 9,973
2002/03/13 78 81 78 81 1,995
2002/03/12 90 90 76 76 2,992
2002/03/11 73 75 73 75 2,992
2002/03/08 72 72 72 72 2,992
2002/03/07 72 72 72 72 997
2002/03/06 73 75 73 73 14,960
2002/03/05 68 68 68 68 5,984
2002/03/01 69 70 69 70 3,989
2002/02/28 72 72 68 68 2,992
2002/02/27 68 68 68 68 6,981
2002/02/26 65 72 65 72 4,987
2002/02/25 68 68 68 68 2,992
2002/02/22 69 69 69 69 4,987
2002/02/21 67 67 67 67 997
2002/02/20 70 70 70 70 5,984
2002/02/19 70 70 70 70 2,992
2002/02/15 70 70 70 70 6,981
2002/02/14 70 70 70 70 1,995
2002/02/13 68 70 68 70 5,984
2002/02/08 68 68 68 68 2,992
2002/02/07 68 68 67 67 11,968
2002/02/06 71 71 71 71 6,981
2002/02/05 72 72 72 72 997
2002/02/04 73 73 72 72 8,976
2002/02/01 70 73 70 73 4,987
2002/01/31 75 76 75 76 2,992
2002/01/29 88 88 75 75 4,987
2002/01/28 72 75 72 75 9,973
2002/01/25 72 72 72 72 997
2002/01/24 72 72 72 72 4,987
2002/01/23 72 72 72 72 4,987
2002/01/17 72 72 72 72 2,992
2002/01/15 72 72 67 67 7,978
2002/01/11 75 75 75 75 5,984
2002/01/10 75 75 75 75 997
2002/01/09 75 75 75 75 1,995
2002/01/08 75 75 75 75 4,987
2002/01/07 75 75 75 75 2,992
2002/01/04 75 75 75 75 2,992

このページの先頭へ