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 |
|---|---|---|---|---|---|
| 2005/12/30 | 225 | 226 | 223 | 224 | 155,000 |
| 2005/12/29 | 228 | 234 | 226 | 227 | 300,000 |
| 2005/12/28 | 223 | 238 | 223 | 229 | 731,000 |
| 2005/12/27 | 223 | 224 | 216 | 220 | 652,000 |
| 2005/12/26 | 233 | 234 | 222 | 224 | 701,000 |
| 2005/12/22 | 234 | 236 | 232 | 232 | 398,000 |
| 2005/12/21 | 238 | 239 | 234 | 236 | 447,000 |
| 2005/12/20 | 241 | 243 | 236 | 238 | 440,000 |
| 2005/12/19 | 234 | 244 | 232 | 240 | 824,000 |
| 2005/12/16 | 241 | 242 | 233 | 236 | 421,000 |
| 2005/12/15 | 245 | 246 | 241 | 242 | 339,000 |
| 2005/12/14 | 248 | 248 | 244 | 245 | 409,000 |
| 2005/12/13 | 250 | 251 | 246 | 247 | 327,000 |
| 2005/12/12 | 250 | 250 | 246 | 248 | 374,000 |
| 2005/12/09 | 252 | 253 | 250 | 251 | 289,000 |
| 2005/12/08 | 257 | 257 | 250 | 251 | 388,000 |
| 2005/12/07 | 255 | 258 | 254 | 255 | 414,000 |
| 2005/12/06 | 255 | 258 | 252 | 257 | 320,000 |
| 2005/12/05 | 252 | 259 | 251 | 254 | 381,000 |
| 2005/12/02 | 260 | 262 | 250 | 251 | 549,000 |
| 2005/12/01 | 250 | 265 | 247 | 256 | 1,831,000 |
| 2005/11/30 | 247 | 251 | 246 | 248 | 293,000 |
| 2005/11/29 | 250 | 250 | 245 | 247 | 313,000 |
| 2005/11/28 | 248 | 251 | 246 | 248 | 218,000 |
| 2005/11/25 | 249 | 252 | 241 | 248 | 458,000 |
| 2005/11/24 | 253 | 257 | 248 | 249 | 507,000 |
| 2005/11/22 | 264 | 268 | 252 | 254 | 720,000 |
| 2005/11/21 | 256 | 270 | 254 | 269 | 2,079,000 |
| 2005/11/18 | 252 | 255 | 251 | 253 | 287,000 |
| 2005/11/17 | 248 | 252 | 248 | 250 | 266,000 |
| 2005/11/16 | 247 | 253 | 246 | 249 | 409,000 |
| 2005/11/15 | 253 | 255 | 246 | 247 | 423,000 |
| 2005/11/14 | 260 | 260 | 252 | 254 | 534,000 |
| 2005/11/11 | 261 | 264 | 256 | 257 | 665,000 |
| 2005/11/10 | 279 | 280 | 257 | 263 | 2,976,000 |
| 2005/11/09 | 254 | 278 | 250 | 274 | 4,201,000 |
| 2005/11/08 | 254 | 255 | 245 | 251 | 647,000 |
| 2005/11/07 | 240 | 256 | 239 | 251 | 1,787,000 |
| 2005/11/04 | 241 | 241 | 237 | 240 | 381,000 |
| 2005/11/02 | 240 | 242 | 239 | 240 | 359,000 |
| 2005/11/01 | 244 | 244 | 239 | 243 | 320,000 |
| 2005/10/31 | 247 | 248 | 242 | 243 | 291,000 |
| 2005/10/28 | 248 | 248 | 242 | 244 | 327,000 |
| 2005/10/27 | 251 | 251 | 245 | 248 | 343,000 |
| 2005/10/26 | 249 | 256 | 249 | 250 | 637,000 |
| 2005/10/25 | 245 | 254 | 242 | 248 | 380,000 |
| 2005/10/24 | 260 | 265 | 248 | 249 | 1,388,000 |
| 2005/10/21 | 234 | 268 | 231 | 255 | 3,245,000 |
| 2005/10/20 | 246 | 246 | 235 | 239 | 668,000 |
| 2005/10/19 | 241 | 245 | 239 | 241 | 573,000 |
| 2005/10/18 | 244 | 251 | 237 | 244 | 939,000 |
| 2005/10/17 | 252 | 256 | 246 | 246 | 613,000 |
| 2005/10/14 | 252 | 262 | 248 | 253 | 2,136,000 |
| 2005/10/13 | 250 | 257 | 245 | 249 | 2,759,000 |
| 2005/10/12 | 277 | 280 | 264 | 265 | 2,408,000 |
| 2005/10/11 | 263 | 291 | 261 | 276 | 5,856,000 |
| 2005/10/07 | 274 | 281 | 261 | 261 | 1,592,000 |
| 2005/10/06 | 285 | 303 | 276 | 284 | 3,721,000 |
| 2005/10/06 | 1 -> 0.99 分割 | ||||
| 2005/10/05 | 294 | 307 | 279 | 281 | 4,999,913 |
| 2005/10/04 | 271 | 319 | 263 | 314 | 14,838,258 |
| 2005/10/03 | 244 | 262 | 244 | 256 | 1,298,821 |
| 2005/09/30 | 244 | 244 | 234 | 240 | 352,865 |
| 2005/09/29 | 264 | 264 | 242 | 249 | 427,624 |
| 2005/09/28 | 251 | 269 | 243 | 249 | 1,341,683 |
| 2005/09/27 | 276 | 280 | 233 | 239 | 931,005 |
| 2005/09/26 | 292 | 313 | 268 | 274 | 1,682,586 |
| 2005/09/22 | 295 | 308 | 294 | 297 | 1,132,357 |
| 2005/09/21 | 315 | 321 | 304 | 305 | 1,199,142 |
| 2005/09/20 | 307 | 328 | 297 | 320 | 4,482,577 |
| 2005/09/16 | 311 | 331 | 304 | 311 | 4,541,388 |
| 2005/09/15 | 338 | 344 | 305 | 311 | 7,920,516 |
| 2005/09/14 | 303 | 346 | 302 | 323 | 28,392,647 |
| 2005/09/13 | 258 | 330 | 251 | 298 | 33,756,389 |
| 2005/09/12 | 279 | 284 | 252 | 253 | 16,959,433 |
| 2005/09/09 | 208 | 249 | 207 | 249 | 34,808,006 |
| 2005/09/08 | 182 | 199 | 179 | 199 | 3,544,595 |
| 2005/09/07 | 185 | 185 | 178 | 180 | 370,807 |
| 2005/09/06 | 186 | 187 | 183 | 185 | 331,932 |
| 2005/09/05 | 186 | 187 | 183 | 185 | 186,400 |
| 2005/09/02 | 189 | 189 | 184 | 185 | 312,993 |
| 2005/09/01 | 190 | 191 | 186 | 187 | 542,255 |
| 2005/08/31 | 182 | 193 | 182 | 188 | 1,514,128 |
| 2005/08/30 | 183 | 186 | 180 | 181 | 367,817 |
| 2005/08/29 | 181 | 182 | 178 | 182 | 318,974 |
| 2005/08/26 | 180 | 188 | 179 | 182 | 798,431 |
| 2005/08/25 | 180 | 180 | 176 | 179 | 473,477 |
| 2005/08/24 | 186 | 191 | 173 | 179 | 3,077,099 |
| 2005/08/23 | 169 | 204 | 169 | 194 | 12,876,570 |
| 2005/08/22 | 171 | 172 | 168 | 168 | 145,532 |
| 2005/08/19 | 172 | 172 | 168 | 171 | 209,326 |
| 2005/08/18 | 175 | 175 | 171 | 172 | 209,326 |
| 2005/08/17 | 177 | 177 | 172 | 174 | 306,015 |
| 2005/08/16 | 175 | 178 | 171 | 173 | 852,258 |
| 2005/08/15 | 164 | 191 | 164 | 181 | 5,142,454 |
| 2005/08/12 | 168 | 168 | 160 | 162 | 295,051 |
| 2005/08/11 | 170 | 171 | 162 | 165 | 138,554 |
| 2005/08/10 | 173 | 174 | 166 | 166 | 231,256 |
| 2005/08/09 | 169 | 171 | 166 | 170 | 259,166 |
| 2005/08/08 | 156 | 181 | 153 | 164 | 1,241,007 |
| 2005/08/05 | 161 | 166 | 156 | 158 | 199,359 |
| 2005/08/04 | 168 | 168 | 156 | 162 | 249,198 |
| 2005/08/03 | 174 | 177 | 170 | 171 | 300,035 |
| 2005/08/02 | 180 | 183 | 169 | 179 | 531,291 |
| 2005/08/01 | 192 | 192 | 183 | 185 | 688,784 |
| 2005/07/29 | 190 | 196 | 177 | 182 | 2,785,039 |
| 2005/07/28 | 163 | 209 | 163 | 172 | 6,790,153 |
| 2005/07/27 | 145 | 159 | 145 | 159 | 1,219,078 |
| 2005/07/26 | 150 | 163 | 140 | 141 | 808,399 |
| 2005/07/26 | 1 -> 1.87 分割 | ||||
| 2005/07/25 | 277 | 291 | 276 | 291 | 630,299 |
| 2005/07/22 | 277 | 284 | 275 | 276 | 377,980 |
| 2005/07/21 | 281 | 285 | 277 | 279 | 283,236 |
| 2005/07/20 | 287 | 287 | 281 | 283 | 133,639 |
| 2005/07/19 | 284 | 288 | 280 | 286 | 231,376 |
| 2005/07/15 | 282 | 286 | 278 | 282 | 86,766 |
| 2005/07/14 | 286 | 294 | 281 | 281 | 369,004 |
| 2005/07/13 | 280 | 289 | 278 | 289 | 274,260 |
| 2005/07/12 | 290 | 291 | 278 | 281 | 279,246 |
| 2005/07/11 | 270 | 294 | 270 | 287 | 516,606 |
| 2005/07/08 | 271 | 271 | 266 | 269 | 92,750 |
| 2005/07/07 | 265 | 270 | 263 | 268 | 106,712 |
| 2005/07/06 | 278 | 278 | 266 | 270 | 294,206 |
| 2005/07/05 | 263 | 279 | 263 | 277 | 475,716 |
| 2005/07/04 | 272 | 272 | 256 | 261 | 525,581 |
| 2005/07/01 | 276 | 276 | 261 | 262 | 390,945 |
| 2005/06/30 | 286 | 287 | 271 | 272 | 333,101 |
| 2005/06/29 | 298 | 299 | 282 | 286 | 370,999 |
| 2005/06/28 | 314 | 314 | 293 | 298 | 866,661 |
| 2005/06/27 | 313 | 323 | 299 | 314 | 2,458,365 |
| 2005/06/24 | 283 | 296 | 273 | 283 | 2,674,781 |
| 2005/06/23 | 251 | 253 | 247 | 247 | 101,725 |
| 2005/06/22 | 251 | 258 | 241 | 251 | 258,303 |
| 2005/06/21 | 277 | 279 | 246 | 253 | 614,342 |
| 2005/06/20 | 287 | 297 | 270 | 272 | 1,722,351 |
| 2005/06/17 | 249 | 273 | 248 | 272 | 1,428,145 |
| 2005/06/16 | 255 | 265 | 247 | 251 | 407,899 |
| 2005/06/15 | 240 | 255 | 240 | 255 | 349,058 |
| 2005/06/14 | 240 | 241 | 237 | 239 | 98,734 |
| 2005/06/13 | 231 | 239 | 228 | 231 | 110,701 |
| 2005/06/10 | 231 | 236 | 228 | 228 | 86,766 |
| 2005/06/09 | 236 | 243 | 229 | 232 | 230,378 |
| 2005/06/08 | 230 | 246 | 221 | 227 | 674,180 |
| 2005/06/07 | 207 | 214 | 206 | 212 | 96,739 |
| 2005/06/06 | 206 | 208 | 205 | 206 | 17,952 |
| 2005/06/03 | 209 | 209 | 205 | 207 | 39,892 |
| 2005/06/02 | 208 | 209 | 204 | 207 | 43,882 |
| 2005/06/01 | 204 | 206 | 196 | 206 | 109,704 |
| 2005/05/31 | 201 | 206 | 196 | 206 | 140,620 |
| 2005/05/30 | 207 | 207 | 205 | 206 | 9,973 |
| 2005/05/27 | 201 | 211 | 201 | 208 | 68,814 |
| 2005/05/26 | 202 | 208 | 199 | 204 | 71,806 |
| 2005/05/25 | 216 | 216 | 201 | 201 | 107,709 |
| 2005/05/24 | 215 | 219 | 212 | 215 | 53,855 |
| 2005/05/23 | 212 | 214 | 209 | 210 | 39,892 |
| 2005/05/20 | 210 | 214 | 207 | 212 | 62,830 |
| 2005/05/19 | 211 | 216 | 210 | 214 | 42,884 |
| 2005/05/18 | 205 | 212 | 205 | 211 | 102,723 |
| 2005/05/17 | 224 | 230 | 201 | 205 | 216,416 |
| 2005/05/16 | 231 | 235 | 224 | 229 | 118,680 |
| 2005/05/13 | 231 | 235 | 231 | 231 | 49,865 |
| 2005/05/12 | 231 | 236 | 231 | 233 | 57,844 |
| 2005/05/11 | 235 | 235 | 229 | 233 | 93,747 |
| 2005/05/10 | 237 | 238 | 231 | 231 | 157,575 |
| 2005/05/09 | 236 | 238 | 235 | 236 | 54,852 |
| 2005/05/06 | 240 | 240 | 233 | 236 | 85,769 |
| 2005/05/02 | 227 | 240 | 227 | 240 | 107,709 |
| 2005/04/28 | 233 | 236 | 229 | 229 | 124,664 |
| 2005/04/27 | 232 | 239 | 231 | 232 | 145,607 |
| 2005/04/26 | 239 | 243 | 235 | 237 | 65,822 |
| 2005/04/25 | 249 | 252 | 240 | 240 | 165,553 |
| 2005/04/22 | 237 | 257 | 234 | 248 | 414,880 |
| 2005/04/21 | 234 | 238 | 226 | 233 | 124,664 |
| 2005/04/20 | 241 | 247 | 235 | 237 | 129,650 |
| 2005/04/19 | 228 | 240 | 228 | 239 | 113,693 |
| 2005/04/18 | 238 | 241 | 228 | 228 | 218,411 |
| 2005/04/15 | 247 | 252 | 246 | 250 | 101,725 |
| 2005/04/14 | 253 | 255 | 246 | 255 | 112,696 |
| 2005/04/13 | 259 | 271 | 253 | 256 | 389,948 |
| 2005/04/12 | 254 | 259 | 254 | 256 | 86,766 |
| 2005/04/11 | 262 | 262 | 256 | 260 | 186,497 |
| 2005/04/08 | 258 | 271 | 258 | 264 | 1,164,856 |
| 2005/04/07 | 252 | 256 | 249 | 256 | 90,755 |
| 2005/04/06 | 253 | 254 | 247 | 249 | 116,685 |
| 2005/04/05 | 253 | 256 | 247 | 248 | 139,623 |
| 2005/04/04 | 246 | 261 | 245 | 249 | 406,902 |
| 2005/04/01 | 244 | 247 | 243 | 244 | 66,820 |
| 2005/03/31 | 247 | 247 | 239 | 243 | 51,860 |
| 2005/03/30 | 241 | 245 | 237 | 243 | 102,723 |
| 2005/03/29 | 247 | 250 | 237 | 241 | 188,491 |
| 2005/03/28 | 251 | 255 | 246 | 247 | 96,739 |
| 2005/03/25 | 267 | 267 | 249 | 256 | 300,190 |
| 2005/03/24 | 248 | 275 | 247 | 270 | 706,094 |
| 2005/03/23 | 246 | 252 | 243 | 245 | 80,782 |
| 2005/03/22 | 245 | 248 | 245 | 245 | 30,917 |
| 2005/03/18 | 247 | 251 | 246 | 246 | 101,725 |
| 2005/03/17 | 245 | 256 | 244 | 249 | 154,583 |
| 2005/03/16 | 251 | 254 | 241 | 245 | 76,793 |
| 2005/03/15 | 251 | 262 | 245 | 252 | 300,190 |
| 2005/03/14 | 237 | 252 | 234 | 252 | 185,499 |
| 2005/03/11 | 235 | 238 | 234 | 234 | 70,809 |
| 2005/03/10 | 241 | 241 | 234 | 238 | 85,769 |
| 2005/03/09 | 236 | 243 | 232 | 240 | 141,618 |
| 2005/03/08 | 244 | 247 | 237 | 239 | 120,674 |
| 2005/03/07 | 260 | 271 | 246 | 246 | 603,371 |
| 2005/03/04 | 232 | 263 | 227 | 262 | 1,180,813 |
| 2005/03/03 | 231 | 233 | 226 | 231 | 123,666 |
| 2005/03/02 | 227 | 229 | 226 | 229 | 70,809 |
| 2005/03/01 | 228 | 228 | 225 | 227 | 56,847 |
| 2005/02/28 | 227 | 232 | 226 | 227 | 90,755 |
| 2005/02/25 | 231 | 232 | 226 | 229 | 125,661 |
| 2005/02/24 | 238 | 238 | 231 | 231 | 81,779 |
| 2005/02/23 | 236 | 238 | 226 | 238 | 89,758 |
| 2005/02/22 | 228 | 232 | 227 | 232 | 90,755 |
| 2005/02/21 | 221 | 229 | 220 | 227 | 83,774 |
| 2005/02/18 | 226 | 226 | 219 | 225 | 166,550 |
| 2005/02/17 | 239 | 240 | 228 | 234 | 139,623 |
| 2005/02/16 | 240 | 243 | 239 | 240 | 32,911 |
| 2005/02/15 | 246 | 246 | 240 | 243 | 78,787 |
| 2005/02/14 | 240 | 246 | 237 | 246 | 155,580 |
| 2005/02/10 | 246 | 250 | 241 | 243 | 66,820 |
| 2005/02/09 | 251 | 254 | 243 | 246 | 144,610 |
| 2005/02/08 | 260 | 260 | 246 | 248 | 283,236 |
| 2005/02/07 | 276 | 288 | 256 | 259 | 1,059,141 |
| 2005/02/04 | 242 | 262 | 241 | 261 | 853,696 |
| 2005/02/03 | 233 | 240 | 230 | 240 | 145,607 |
| 2005/02/02 | 236 | 237 | 229 | 237 | 128,653 |
| 2005/02/01 | 242 | 242 | 237 | 238 | 74,798 |
| 2005/01/31 | 242 | 242 | 237 | 237 | 118,680 |
| 2005/01/28 | 243 | 246 | 241 | 243 | 81,779 |
| 2005/01/27 | 242 | 244 | 239 | 241 | 72,804 |
| 2005/01/26 | 246 | 248 | 240 | 242 | 115,688 |
| 2005/01/25 | 239 | 245 | 239 | 244 | 71,806 |
| 2005/01/24 | 246 | 246 | 239 | 241 | 82,777 |
| 2005/01/21 | 245 | 246 | 231 | 244 | 134,637 |
| 2005/01/20 | 247 | 252 | 245 | 246 | 108,707 |
| 2005/01/19 | 247 | 260 | 244 | 253 | 369,004 |
| 2005/01/18 | 245 | 246 | 242 | 243 | 49,865 |
| 2005/01/17 | 246 | 251 | 242 | 242 | 173,532 |
| 2005/01/14 | 244 | 257 | 242 | 251 | 77,790 |
| 2005/01/13 | 251 | 264 | 246 | 248 | 319,139 |
| 2005/01/12 | 240 | 249 | 238 | 242 | 81,779 |
| 2005/01/11 | 249 | 252 | 228 | 241 | 178,518 |
| 2005/01/07 | 253 | 258 | 247 | 249 | 166,550 |
| 2005/01/06 | 228 | 256 | 228 | 252 | 393,937 |
| 2005/01/05 | 233 | 233 | 227 | 233 | 55,849 |
| 2005/01/04 | 250 | 250 | 233 | 235 | 54,852 |