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
2003/12/30 67 67 67 67 997
2003/12/29 65 66 65 66 5,984
2003/12/26 65 65 65 65 7,978
2003/12/25 53 63 53 63 33,908
2003/12/24 58 61 56 58 40,890
2003/12/22 61 61 59 59 18,949
2003/12/19 62 63 60 60 45,876
2003/12/18 62 62 60 62 12,965
2003/12/17 63 64 63 63 9,973
2003/12/16 64 64 62 62 8,976
2003/12/15 63 63 63 63 4,987
2003/12/12 65 65 63 63 8,976
2003/12/11 61 61 60 61 3,989
2003/12/10 61 61 61 61 997
2003/12/09 61 65 61 65 15,957
2003/12/08 66 66 66 66 1,995
2003/12/04 64 64 64 64 2,992
2003/12/03 65 65 62 64 14,960
2003/12/02 68 68 66 66 5,984
2003/12/01 71 71 68 68 3,989
2003/11/28 68 68 68 68 1,995
2003/11/27 68 68 68 68 4,987
2003/11/26 64 69 64 69 21,941
2003/11/25 68 69 68 69 3,989
2003/11/21 64 69 64 69 2,992
2003/11/20 65 67 63 63 7,978
2003/11/19 61 62 60 62 9,973
2003/11/18 59 64 59 64 15,957
2003/11/17 68 69 64 69 15,957
2003/11/14 70 70 67 68 3,989
2003/11/13 67 73 65 70 5,984
2003/11/12 68 70 68 70 4,987
2003/11/11 69 73 69 70 4,987
2003/11/10 70 70 70 70 2,992
2003/11/07 70 74 70 74 6,981
2003/11/06 73 73 73 73 997
2003/11/05 73 73 63 73 20,943
2003/11/04 75 75 75 75 2,992
2003/10/31 74 75 73 75 16,954
2003/10/29 73 75 68 74 28,922
2003/10/28 74 75 70 70 44,879
2003/10/27 78 78 75 75 4,987
2003/10/24 75 78 74 78 15,957
2003/10/23 77 77 75 75 19,946
2003/10/22 77 77 77 77 6,981
2003/10/21 77 79 77 79 12,965
2003/10/20 79 79 75 78 43,882
2003/10/17 78 79 78 79 12,965
2003/10/16 78 79 77 79 14,960
2003/10/15 79 79 78 78 10,970
2003/10/14 77 79 77 79 7,978
2003/10/10 77 78 77 77 8,976
2003/10/09 77 77 77 77 15,957
2003/10/08 78 79 78 79 1,995
2003/10/06 78 79 77 79 13,962
2003/10/03 80 80 76 79 18,949
2003/10/02 77 80 77 80 20,943
2003/10/01 80 82 78 78 28,922
2003/09/30 81 83 81 82 31,914
2003/09/29 80 80 78 78 11,968
2003/09/26 82 82 79 80 19,946
2003/09/25 82 82 79 82 10,970
2003/09/24 82 82 78 78 9,973
2003/09/22 80 80 79 79 10,970
2003/09/19 81 81 79 80 24,933
2003/09/18 82 82 80 81 12,965
2003/09/17 83 83 80 81 28,922
2003/09/16 83 83 80 83 3,989
2003/09/12 83 83 83 83 4,987
2003/09/11 81 81 81 81 4,987
2003/09/10 83 83 81 82 28,922
2003/09/09 83 83 82 82 13,962
2003/09/08 82 82 82 82 3,989
2003/09/05 83 86 83 86 2,992
2003/09/04 88 88 82 82 7,978
2003/09/03 83 84 80 80 34,906
2003/09/02 83 87 83 83 28,922
2003/09/01 85 87 85 87 8,976
2003/08/29 85 86 84 85 23,935
2003/08/28 85 86 84 84 17,952
2003/08/27 88 88 83 83 8,976
2003/08/26 85 88 85 88 4,987
2003/08/22 83 90 83 90 15,957
2003/08/21 88 88 88 88 8,976
2003/08/20 88 89 87 87 39,892
2003/08/19 88 89 87 88 41,887
2003/08/18 89 91 88 90 25,930
2003/08/15 84 90 84 87 41,887
2003/08/14 80 80 80 80 3,989
2003/08/13 78 80 78 80 17,952
2003/08/12 79 79 79 79 1,995
2003/08/11 81 84 81 84 12,965
2003/08/08 80 80 78 79 10,970
2003/08/07 80 80 80 80 997
2003/08/06 81 85 79 85 13,962
2003/08/05 81 84 81 83 4,987
2003/08/04 84 84 83 84 16,954
2003/08/01 84 84 82 82 10,970
2003/07/31 83 83 82 82 25,930
2003/07/30 82 83 80 82 10,970
2003/07/29 79 82 79 82 14,960
2003/07/28 80 80 78 80 14,960
2003/07/25 83 83 80 80 13,962
2003/07/24 80 81 80 81 6,981
2003/07/23 80 80 80 80 1,995
2003/07/22 78 80 78 80 12,965
2003/07/18 80 80 78 78 26,927
2003/07/17 80 81 80 80 32,911
2003/07/16 83 83 80 81 9,973
2003/07/15 87 87 85 86 23,935
2003/07/14 83 85 83 85 22,938
2003/07/11 84 84 80 81 47,871
2003/07/10 84 84 80 80 31,914
2003/07/09 86 86 80 83 32,911
2003/07/08 89 89 85 85 19,946
2003/07/07 91 91 89 89 31,914
2003/07/04 86 89 86 89 23,935
2003/07/03 90 91 86 91 25,930
2003/07/02 90 92 88 92 27,925
2003/07/01 90 93 88 92 73,801
2003/06/30 91 93 88 88 56,847
2003/06/27 89 92 89 91 75,795
2003/06/26 84 85 83 84 16,954
2003/06/25 84 85 83 84 13,962
2003/06/24 84 85 82 85 49,865
2003/06/23 84 89 83 84 19,946
2003/06/20 82 83 82 82 23,935
2003/06/19 84 84 82 82 18,949
2003/06/18 85 85 80 83 33,908
2003/06/17 85 87 85 87 12,965
2003/06/16 87 89 85 85 7,978
2003/06/13 84 90 84 85 35,903
2003/06/12 87 90 84 90 48,868
2003/06/11 84 85 83 84 49,865
2003/06/10 83 84 82 82 30,917
2003/06/09 83 83 80 83 15,957
2003/06/06 84 84 80 83 17,952
2003/06/05 84 85 82 84 50,863
2003/06/04 84 84 82 82 29,919
2003/06/03 82 84 79 81 40,890
2003/06/02 88 88 81 81 44,879
2003/05/30 88 88 78 84 81,779
2003/05/29 92 99 85 85 425,851
2003/05/28 79 92 79 88 401,915
2003/05/27 76 78 75 77 37,898
2003/05/26 74 74 73 73 7,978
2003/05/23 72 75 72 72 13,962
2003/05/22 74 74 71 72 9,973
2003/05/21 76 76 72 74 10,970
2003/05/20 70 74 70 74 9,973
2003/05/19 71 73 69 69 25,930
2003/05/16 75 75 71 71 18,949
2003/05/15 72 74 72 74 6,981
2003/05/14 73 73 72 72 7,978
2003/05/13 72 72 72 72 11,968
2003/05/12 75 75 71 75 12,965
2003/05/09 75 75 75 75 997
2003/05/08 75 75 75 75 997
2003/05/06 75 75 73 75 10,970
2003/05/02 74 75 73 75 24,933
2003/05/01 71 75 70 75 25,930
2003/04/30 65 73 65 73 65,822
2003/04/28 78 78 75 75 33,908
2003/04/25 78 79 78 78 30,917
2003/04/24 78 79 77 78 45,876
2003/04/23 83 83 79 79 18,949
2003/04/22 85 85 83 83 38,895
2003/04/21 85 85 83 83 51,860
2003/04/18 79 84 78 82 69,812
2003/04/17 80 80 75 78 57,844
2003/04/16 77 80 75 80 36,900
2003/04/15 78 80 76 78 20,943
2003/04/14 82 82 75 81 17,952
2003/04/11 79 81 77 81 26,927
2003/04/10 76 82 76 77 57,844
2003/04/09 76 76 75 75 12,965
2003/04/08 79 80 76 76 17,952
2003/04/07 79 79 75 79 28,922
2003/04/04 77 80 77 80 37,898
2003/04/03 80 82 77 77 32,911
2003/04/02 83 83 79 79 34,906
2003/04/01 83 83 80 80 34,906
2003/03/31 88 88 82 82 60,836
2003/03/28 85 86 81 84 14,960
2003/03/27 79 85 79 85 26,927
2003/03/26 77 84 77 79 39,892
2003/03/25 77 85 77 78 25,930
2003/03/24 80 82 78 78 15,957
2003/03/20 85 85 76 83 28,922
2003/03/19 82 85 75 85 11,968
2003/03/18 85 89 83 83 13,962
2003/03/17 84 84 78 78 9,973
2003/03/14 86 90 84 89 68,814
2003/03/13 82 84 80 84 29,919
2003/03/12 74 82 74 82 35,903
2003/03/11 76 77 75 75 21,941
2003/03/10 73 83 72 76 24,933
2003/03/07 87 92 78 78 96,739
2003/03/06 85 94 82 94 250,324
2003/03/05 75 88 73 85 213,424
2003/03/04 71 71 70 70 17,952
2003/03/03 71 72 71 71 30,917
2003/02/28 75 76 72 72 15,957
2003/02/27 72 76 72 76 8,976
2003/02/26 70 75 70 71 26,927
2003/02/25 76 76 70 70 15,957
2003/02/24 78 78 77 77 10,970
2003/02/21 77 77 75 77 49,865
2003/02/20 68 79 66 79 35,903
2003/02/19 67 70 65 66 33,908
2003/02/18 68 68 67 67 4,987
2003/02/17 71 73 68 68 29,919
2003/02/14 75 75 73 73 10,970
2003/02/13 73 76 73 75 33,908
2003/02/12 74 74 73 73 7,978
2003/02/10 76 76 73 75 16,954
2003/02/07 74 77 73 76 56,847
2003/02/06 76 82 70 70 119,677
2003/02/05 62 81 62 77 198,464
2003/02/04 56 60 55 60 25,930
2003/02/03 53 55 50 55 25,930
2003/01/31 50 52 48 52 23,935
2003/01/30 50 50 47 47 18,949
2003/01/29 48 49 48 48 14,960
2003/01/28 49 50 48 50 28,922
2003/01/27 50 50 50 50 1,995
2003/01/24 43 43 43 43 997
2003/01/23 45 47 43 43 9,973
2003/01/22 47 47 44 44 5,984
2003/01/20 44 44 44 44 997
2003/01/17 45 45 45 45 4,987
2003/01/16 45 45 45 45 997
2003/01/15 49 49 43 45 15,957
2003/01/14 45 45 45 45 997
2003/01/10 44 44 44 44 4,987
2003/01/09 44 45 44 44 14,960
2003/01/08 46 46 46 46 997
2003/01/07 45 45 45 45 3,989
2003/01/06 50 50 50 50 5,984

このページの先頭へ