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
2007/12/28 83 94 83 92 1,116,000
2007/12/27 82 83 81 81 125,000
2007/12/26 83 83 81 82 81,000
2007/12/25 81 83 81 83 218,000
2007/12/21 81 84 80 83 163,000
2007/12/20 83 84 82 83 193,000
2007/12/19 82 84 82 84 142,000
2007/12/18 81 83 81 83 62,000
2007/12/17 83 83 81 83 73,000
2007/12/14 83 84 82 84 123,000
2007/12/13 85 85 83 83 66,000
2007/12/12 83 85 83 85 102,000
2007/12/11 82 84 81 84 275,000
2007/12/10 78 83 78 82 279,000
2007/12/07 78 78 77 78 755,000
2007/12/06 77 79 77 78 315,000
2007/12/05 78 79 78 78 132,000
2007/12/04 79 79 78 79 89,000
2007/12/03 79 80 78 78 83,000
2007/11/30 78 79 78 79 67,000
2007/11/29 79 79 79 79 39,000
2007/11/28 78 79 78 78 46,000
2007/11/27 78 79 77 79 155,000
2007/11/26 80 81 79 79 95,000
2007/11/22 79 80 78 80 166,000
2007/11/21 80 81 79 80 137,000
2007/11/20 79 80 78 80 213,000
2007/11/19 79 80 78 80 96,000
2007/11/16 79 80 78 79 166,000
2007/11/15 80 81 79 80 89,000
2007/11/14 79 82 78 82 160,000
2007/11/13 77 79 77 79 150,000
2007/11/12 78 80 77 79 169,000
2007/11/09 79 81 79 81 96,000
2007/11/08 80 81 78 80 205,000
2007/11/07 81 82 80 80 106,000
2007/11/06 79 81 79 81 353,000
2007/11/05 81 81 77 81 217,000
2007/11/02 83 83 81 82 76,000
2007/11/01 83 85 82 83 251,000
2007/10/31 84 84 81 83 252,000
2007/10/30 85 85 82 84 110,000
2007/10/29 85 85 84 84 41,000
2007/10/26 86 86 81 84 271,000
2007/10/25 87 88 86 86 78,000
2007/10/24 87 88 86 88 100,000
2007/10/23 87 88 85 88 88,000
2007/10/22 85 88 82 88 471,000
2007/10/19 88 89 86 89 368,000
2007/10/18 89 91 89 90 216,000
2007/10/17 92 92 89 90 217,000
2007/10/16 92 93 91 92 186,000
2007/10/15 94 94 92 94 177,000
2007/10/12 94 94 93 94 167,000
2007/10/11 92 93 91 93 399,000
2007/10/10 94 95 92 93 95,000
2007/10/09 95 96 94 94 197,000
2007/10/05 91 94 91 94 391,000
2007/10/04 92 94 91 91 555,000
2007/10/03 94 94 92 92 449,000
2007/10/02 95 97 92 92 241,000
2007/10/01 98 100 94 97 622,000
2007/09/28 91 103 90 103 1,077,000
2007/09/27 90 92 88 90 356,000
2007/09/26 89 89 87 87 173,000
2007/09/25 88 90 88 89 181,000
2007/09/21 89 90 88 89 143,000
2007/09/20 90 91 89 90 499,000
2007/09/19 90 90 88 90 183,000
2007/09/18 89 90 88 90 246,000
2007/09/14 91 91 88 91 209,000
2007/09/13 90 92 88 91 350,000
2007/09/12 92 92 88 91 736,000
2007/09/11 89 93 88 93 216,000
2007/09/10 90 90 87 90 179,000
2007/09/07 90 92 87 92 267,000
2007/09/06 89 90 85 90 434,000
2007/09/05 92 92 88 90 539,000
2007/09/04 93 93 89 93 333,000
2007/09/03 93 94 92 94 178,000
2007/08/31 93 94 93 94 71,000
2007/08/30 94 94 93 94 90,000
2007/08/29 92 95 92 94 183,000
2007/08/28 95 97 94 94 121,000
2007/08/27 97 101 97 97 390,000
2007/08/24 93 96 93 96 183,000
2007/08/23 95 97 93 97 442,000
2007/08/22 93 99 93 99 519,000
2007/08/21 92 95 91 95 254,000
2007/08/20 95 95 90 95 325,000
2007/08/17 95 96 90 95 490,000
2007/08/16 94 97 87 97 540,000
2007/08/15 97 97 94 97 170,000
2007/08/14 94 97 94 97 140,000
2007/08/13 94 96 92 96 125,000
2007/08/10 93 95 91 95 229,000
2007/08/09 93 97 93 95 276,000
2007/08/08 98 98 93 93 446,000
2007/08/07 100 100 97 100 255,000
2007/08/06 101 101 92 101 593,000
2007/08/03 102 102 101 102 85,000
2007/08/02 104 105 99 101 364,000
2007/08/01 107 107 102 102 268,000
2007/07/31 108 108 105 107 198,000
2007/07/30 105 109 105 107 330,000
2007/07/27 100 109 98 106 707,000
2007/07/26 111 120 101 103 2,380,000
2007/07/25 104 110 103 107 365,000
2007/07/24 102 106 101 105 248,000
2007/07/23 103 104 100 100 426,000
2007/07/20 101 111 99 104 1,258,000
2007/07/19 107 108 97 97 842,000
2007/07/18 108 110 106 106 471,000
2007/07/17 114 114 106 113 554,000
2007/07/13 115 116 112 114 432,000
2007/07/12 126 127 113 115 2,181,000
2007/07/11 107 127 106 122 5,303,000
2007/07/10 105 110 105 110 805,000
2007/07/09 104 106 102 104 244,000
2007/07/06 104 106 102 105 230,000
2007/07/05 107 108 105 106 100,000
2007/07/04 105 108 102 107 519,000
2007/07/03 109 110 104 105 646,000
2007/07/02 102 112 102 112 504,000
2007/06/29 112 113 108 111 390,000
2007/06/28 115 115 112 113 152,000
2007/06/27 113 114 112 113 238,000
2007/06/26 114 114 112 114 105,000
2007/06/25 113 114 112 113 68,000
2007/06/22 115 115 114 115 104,000
2007/06/21 113 115 112 115 178,000
2007/06/20 116 116 113 114 331,000
2007/06/19 117 117 115 116 263,000
2007/06/18 120 120 117 118 274,000
2007/06/15 122 126 117 117 1,773,000
2007/06/14 119 119 116 117 466,000
2007/06/13 120 120 115 117 731,000
2007/06/12 117 124 116 122 2,338,000
2007/06/11 111 114 111 114 346,000
2007/06/08 109 110 108 109 140,000
2007/06/07 107 111 106 110 456,000
2007/06/06 104 115 103 112 492,000
2007/06/05 104 105 103 103 144,000
2007/06/04 107 107 104 105 151,000
2007/06/01 105 110 104 106 381,000
2007/05/31 102 106 102 106 346,000
2007/05/30 107 107 104 104 80,000
2007/05/29 104 108 103 106 219,000
2007/05/28 105 107 104 105 289,000
2007/05/25 102 119 102 108 1,173,000
2007/05/24 101 102 100 100 74,000
2007/05/23 103 103 101 102 51,000
2007/05/22 101 103 101 103 100,000
2007/05/21 101 105 99 104 145,000
2007/05/18 100 101 99 101 200,000
2007/05/17 105 105 99 100 217,000
2007/05/16 110 110 85 107 390,000
2007/05/15 112 112 109 110 140,000
2007/05/14 116 116 112 115 309,000
2007/05/11 115 116 114 116 188,000
2007/05/10 116 117 115 117 127,000
2007/05/09 116 117 115 117 148,000
2007/05/08 117 117 115 117 146,000
2007/05/07 116 117 115 117 118,000
2007/05/02 114 117 112 117 244,000
2007/05/01 113 116 111 112 130,000
2007/04/27 113 113 112 113 268,000
2007/04/26 112 113 112 113 484,000
2007/04/25 112 114 112 112 352,000
2007/04/24 112 114 111 113 413,000
2007/04/23 117 117 114 116 166,000
2007/04/20 116 118 116 116 289,000
2007/04/19 118 119 118 119 193,000
2007/04/18 118 120 116 120 182,000
2007/04/17 119 120 118 120 220,000
2007/04/16 120 120 119 120 118,000
2007/04/13 121 121 120 121 144,000
2007/04/12 121 122 120 120 321,000
2007/04/11 121 122 120 122 518,000
2007/04/10 119 126 119 120 626,000
2007/04/09 120 120 117 118 302,000
2007/04/06 118 120 118 119 150,000
2007/04/05 120 121 119 119 245,000
2007/04/04 124 124 120 120 282,000
2007/04/03 122 125 122 123 222,000
2007/04/02 122 124 121 121 271,000
2007/03/30 120 121 120 121 192,000
2007/03/29 119 120 118 119 104,000
2007/03/28 119 120 119 119 128,000
2007/03/27 120 121 118 118 83,000
2007/03/26 119 120 119 120 287,000
2007/03/23 119 120 118 119 130,000
2007/03/22 120 120 119 119 102,000
2007/03/20 117 120 117 119 225,000
2007/03/19 120 121 115 117 260,000
2007/03/16 123 123 120 121 139,000
2007/03/15 123 126 123 124 174,000
2007/03/14 120 123 120 123 252,000
2007/03/13 120 130 120 125 701,000
2007/03/12 119 121 118 120 761,000
2007/03/09 121 122 118 120 221,000
2007/03/08 119 121 117 120 318,000
2007/03/07 121 123 119 120 112,000
2007/03/06 115 122 114 120 320,000
2007/03/05 118 119 114 117 470,000
2007/03/02 121 122 116 119 437,000
2007/03/01 121 125 120 120 279,000
2007/02/28 120 126 113 124 1,183,000
2007/02/27 131 131 128 130 470,000
2007/02/26 132 133 131 132 433,000
2007/02/23 130 131 127 131 505,000
2007/02/22 131 133 131 133 319,000
2007/02/21 134 134 131 131 493,000
2007/02/20 137 137 131 133 702,000
2007/02/19 133 138 132 137 1,025,000
2007/02/16 131 134 131 132 361,000
2007/02/15 135 135 129 131 406,000
2007/02/14 132 136 132 135 1,198,000
2007/02/13 129 131 127 131 449,000
2007/02/09 124 132 122 130 1,249,000
2007/02/08 121 123 121 123 912,000
2007/02/07 123 123 121 121 574,000
2007/02/06 123 125 122 122 162,000
2007/02/05 125 125 123 124 131,000
2007/02/02 122 125 122 123 352,000
2007/02/01 123 124 121 122 435,000
2007/01/31 125 126 123 123 220,000
2007/01/30 128 128 126 126 343,000
2007/01/29 128 128 127 128 103,000
2007/01/26 128 129 127 128 328,000
2007/01/25 127 129 126 127 366,000
2007/01/24 128 128 126 126 312,000
2007/01/23 129 129 127 128 281,000
2007/01/22 130 131 128 129 496,000
2007/01/19 135 136 128 130 1,365,000
2007/01/18 135 142 133 138 2,316,000
2007/01/17 127 132 125 132 466,000
2007/01/16 122 127 122 126 209,000
2007/01/15 124 124 120 124 387,000
2007/01/12 126 127 122 124 524,000
2007/01/11 130 131 124 127 877,000
2007/01/10 130 132 129 130 179,000
2007/01/09 130 130 128 130 279,000
2007/01/05 133 134 130 130 209,000
2007/01/04 133 133 131 133 39,000

このページの先頭へ