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
2004/12/30 229 235 226 235 105,715
2004/12/29 224 228 222 228 102,723
2004/12/28 220 231 220 225 108,707
2004/12/27 245 245 218 223 433,829
2004/12/24 248 320 230 240 2,022,541
2004/12/22 197 243 197 243 1,225,692
2004/12/21 178 193 177 193 133,639
2004/12/20 181 184 175 178 176,524
2004/12/17 187 192 174 178 245,338
2004/12/16 182 187 175 185 548,520
2004/12/15 199 209 177 193 373,991
2004/12/14 231 232 196 204 557,495
2004/12/13 254 254 210 216 305,176
2004/12/10 261 268 246 249 120,674
2004/12/09 278 278 249 264 188,491
2004/12/08 271 279 267 278 90,755
2004/12/07 272 287 266 281 199,462
2004/12/06 289 289 271 272 223,397
2004/12/03 301 301 291 294 147,602
2004/12/02 311 311 297 300 86,766
2004/12/01 312 313 303 306 146,604
2004/11/30 320 320 303 316 195,472
2004/11/29 305 325 300 310 392,939
2004/11/26 295 299 291 296 96,739
2004/11/25 287 299 287 291 77,790
2004/11/24 296 299 286 287 78,787
2004/11/22 297 303 285 292 160,567
2004/11/19 322 325 306 309 174,529
2004/11/18 298 331 288 314 668,197
2004/11/17 301 308 287 296 304,179
2004/11/16 319 322 296 301 404,907
2004/11/15 326 337 306 321 522,590
2004/11/12 333 340 317 327 668,197
2004/11/11 307 338 302 330 1,677,472
2004/11/10 272 294 262 292 401,915
2004/11/09 266 281 262 270 258,303
2004/11/08 291 296 259 261 871,647
2004/11/05 356 356 281 294 2,228,984
2004/11/04 379 381 356 361 525,581
2004/11/02 372 392 360 369 991,324
2004/11/01 384 394 349 364 1,631,596
2004/10/29 329 378 326 374 2,066,423
2004/10/28 309 348 305 324 1,606,664
2004/10/27 327 342 309 310 1,955,721
2004/10/26 296 354 291 320 3,260,201
2004/10/25 251 311 251 301 1,391,245
2004/10/22 259 294 245 261 1,672,486
2004/10/21 250 288 218 274 4,027,131
2004/10/20 175 210 174 210 1,375,288
2004/10/19 162 171 151 159 704,100
2004/10/18 139 186 136 172 1,819,090
2004/10/15 124 136 120 135 351,052
2004/10/14 123 129 120 128 323,128
2004/10/13 118 119 115 119 54,852
2004/10/12 118 120 115 115 4,987
2004/10/08 116 124 116 118 126,658
2004/10/07 112 123 112 120 191,483
2004/10/06 110 113 110 111 27,925
2004/10/05 113 113 110 110 20,943
2004/10/04 112 113 110 112 52,857
2004/10/01 110 110 105 110 47,871
2004/09/30 107 110 107 108 21,941
2004/09/29 109 109 108 108 4,987
2004/09/28 106 110 106 109 33,908
2004/09/27 102 107 102 102 12,965
2004/09/24 105 108 105 106 44,879
2004/09/22 109 110 105 106 16,954
2004/09/21 116 116 105 106 11,968
2004/09/17 110 117 108 111 111,699
2004/09/16 103 110 103 110 24,933
2004/09/15 109 109 103 103 35,903
2004/09/14 111 111 109 110 8,976
2004/09/13 104 112 103 110 46,873
2004/09/10 109 109 105 105 11,968
2004/09/09 111 111 109 110 14,960
2004/09/08 114 114 110 110 18,949
2004/09/07 116 116 110 114 88,760
2004/09/06 120 120 116 116 93,747
2004/09/03 121 122 113 119 209,435
2004/09/02 109 125 107 116 300,190
2004/09/01 99 107 99 106 90,755
2004/08/31 99 99 96 98 16,954
2004/08/30 97 99 97 97 21,941
2004/08/27 96 96 94 96 3,989
2004/08/26 96 96 95 95 7,978
2004/08/25 95 96 95 95 9,973
2004/08/24 100 100 96 96 5,984
2004/08/23 95 96 95 96 12,965
2004/08/20 95 96 95 96 3,989
2004/08/19 96 96 96 96 5,984
2004/08/18 95 97 95 95 32,911
2004/08/17 101 101 101 101 997
2004/08/16 96 96 95 96 20,943
2004/08/13 100 101 100 101 2,992
2004/08/12 104 104 100 100 12,965
2004/08/11 103 105 99 99 31,914
2004/08/10 97 103 96 102 37,898
2004/08/09 92 93 92 92 5,984
2004/08/06 95 95 92 93 22,938
2004/08/05 93 97 93 95 29,919
2004/08/04 97 97 92 93 43,882
2004/08/03 99 99 98 98 22,938
2004/08/02 98 100 98 99 9,973
2004/07/30 97 97 97 97 12,965
2004/07/29 98 98 97 98 14,960
2004/07/28 99 100 98 98 10,970
2004/07/27 98 102 97 98 29,919
2004/07/26 102 102 100 100 41,887
2004/07/23 102 104 102 104 5,984
2004/07/22 103 103 101 101 15,957
2004/07/21 106 106 100 103 23,935
2004/07/20 105 106 100 100 19,946
2004/07/16 105 106 103 106 24,933
2004/07/15 108 109 105 105 71,806
2004/07/14 111 112 108 108 87,763
2004/07/13 106 113 106 113 143,612
2004/07/12 108 110 105 105 176,524
2004/07/09 117 118 111 111 125,661
2004/07/08 119 121 110 112 265,284
2004/07/07 117 135 111 114 1,214,721
2004/07/06 105 120 105 114 590,406
2004/07/05 102 103 100 103 50,863
2004/07/02 100 101 99 101 30,917
2004/07/01 104 104 102 102 35,903
2004/06/30 109 110 100 103 237,359
2004/06/29 94 104 94 104 230,378
2004/06/28 92 94 92 93 9,973
2004/06/25 93 93 91 93 21,941
2004/06/24 92 93 91 93 9,973
2004/06/23 90 91 90 91 11,968
2004/06/22 92 92 90 90 9,973
2004/06/21 90 92 90 92 12,965
2004/06/18 93 93 92 92 7,978
2004/06/17 95 95 92 92 46,873
2004/06/16 92 95 92 93 29,919
2004/06/15 91 93 91 92 11,968
2004/06/14 92 93 88 90 23,935
2004/06/11 91 91 91 91 9,973
2004/06/10 90 91 90 91 8,976
2004/06/09 94 94 81 93 31,914
2004/06/08 93 95 93 95 18,949
2004/06/07 92 93 92 93 11,968
2004/06/04 89 92 88 92 11,968
2004/06/03 94 95 90 90 14,960
2004/06/01 94 94 94 94 997
2004/05/31 94 95 92 92 7,978
2004/05/28 92 95 90 95 17,952
2004/05/27 95 95 92 95 11,968
2004/05/26 92 97 92 92 5,984
2004/05/25 94 96 92 96 5,984
2004/05/24 96 96 95 95 8,976
2004/05/21 95 98 90 96 15,957
2004/05/20 95 97 95 95 7,978
2004/05/19 90 97 89 97 11,968
2004/05/18 89 95 89 95 28,922
2004/05/17 100 100 94 94 6,981
2004/05/14 100 100 97 97 14,960
2004/05/13 101 101 96 96 15,957
2004/05/12 98 100 95 96 9,973
2004/05/11 92 95 92 94 51,860
2004/05/10 102 102 94 97 88,760
2004/05/07 104 104 101 102 40,890
2004/05/06 101 110 101 102 40,890
2004/04/30 95 95 95 95 22,938
2004/04/28 99 100 93 100 75,795
2004/04/27 102 102 100 100 26,927
2004/04/26 100 101 99 100 106,712
2004/04/23 95 102 92 99 87,763
2004/04/22 102 103 100 100 55,849
2004/04/21 105 105 101 103 44,879
2004/04/20 105 106 105 105 12,965
2004/04/19 110 110 104 109 24,933
2004/04/16 112 112 109 110 12,965
2004/04/15 114 114 110 110 91,752
2004/04/14 115 115 108 112 77,790
2004/04/13 108 115 106 115 167,548
2004/04/12 110 110 106 107 27,925
2004/04/09 107 107 104 106 60,836
2004/04/08 101 108 101 107 167,548
2004/04/07 104 104 101 103 44,879
2004/04/06 101 104 101 104 41,887
2004/04/05 103 104 102 104 25,930
2004/04/02 100 104 100 103 76,793
2004/04/01 104 105 99 101 98,734
2004/03/31 109 109 103 103 113,693
2004/03/30 107 108 105 108 98,734
2004/03/29 107 108 102 105 80,782
2004/03/26 104 105 100 102 75,795
2004/03/25 102 112 98 100 229,381
2004/03/24 104 105 97 104 261,295
2004/03/23 109 120 103 104 689,140
2004/03/22 87 110 87 108 521,592
2004/03/19 85 87 85 87 50,863
2004/03/18 85 86 84 85 88,760
2004/03/17 85 87 85 85 85,769
2004/03/16 86 89 85 88 107,709
2004/03/15 88 88 85 86 133,639
2004/03/12 77 89 76 89 194,475
2004/03/11 74 77 74 77 59,838
2004/03/10 72 74 72 73 35,903
2004/03/09 72 72 70 71 13,962
2004/03/08 70 72 70 72 43,882
2004/03/05 70 70 68 70 26,927
2004/03/04 70 72 70 70 36,900
2004/03/02 70 70 69 70 32,911
2004/03/01 70 70 69 70 21,941
2004/02/26 69 69 69 69 3,989
2004/02/25 71 71 69 69 11,968
2004/02/24 69 70 69 70 7,978
2004/02/23 70 70 69 69 2,992
2004/02/20 72 72 69 69 35,903
2004/02/19 72 72 72 72 997
2004/02/18 72 72 72 72 1,995
2004/02/17 72 76 70 72 7,978
2004/02/16 75 75 72 72 12,965
2004/02/13 72 72 72 72 3,989
2004/02/10 75 76 75 75 19,946
2004/02/06 75 75 75 75 4,987
2004/02/05 75 75 74 74 1,995
2004/02/04 75 75 75 75 10,970
2004/02/03 75 75 75 75 4,987
2004/02/02 78 78 78 78 2,992
2004/01/30 79 79 75 75 5,984
2004/01/29 78 78 77 78 23,935
2004/01/28 77 79 77 77 19,946
2004/01/27 75 78 74 74 16,954
2004/01/26 76 76 75 75 13,962
2004/01/23 74 77 74 77 16,954
2004/01/22 74 74 74 74 5,984
2004/01/21 73 75 72 75 18,949
2004/01/20 77 77 72 75 24,933
2004/01/19 78 78 75 75 25,930
2004/01/16 78 78 74 78 29,919
2004/01/15 77 77 74 74 30,917
2004/01/14 76 76 74 76 15,957
2004/01/13 73 75 73 75 12,965
2004/01/09 72 74 72 74 7,978
2004/01/08 71 73 70 73 24,933
2004/01/07 73 73 71 71 21,941
2004/01/06 70 72 70 72 9,973
2004/01/05 68 68 68 68 6,981

このページの先頭へ