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
2008/12/30 34 35 33 35 99,000
2008/12/29 35 35 33 35 149,000
2008/12/26 38 39 34 35 543,000
2008/12/25 34 39 27 38 1,829,000
2008/12/24 41 41 36 36 621,000
2008/12/22 42 43 41 43 100,000
2008/12/19 42 42 41 42 228,000
2008/12/18 42 43 41 43 214,000
2008/12/17 44 44 42 44 80,000
2008/12/16 44 45 42 44 168,000
2008/12/15 45 46 44 44 111,000
2008/12/12 46 47 43 45 317,000
2008/12/11 43 46 42 46 261,000
2008/12/10 43 43 42 43 43,000
2008/12/09 43 43 41 43 89,000
2008/12/08 42 43 41 43 96,000
2008/12/05 42 43 42 43 83,000
2008/12/04 45 46 42 44 320,000
2008/12/03 46 47 45 46 162,000
2008/12/02 46 47 45 47 156,000
2008/12/01 47 48 46 47 182,000
2008/11/28 48 49 47 48 181,000
2008/11/27 47 49 47 48 76,000
2008/11/26 48 49 48 48 67,000
2008/11/25 51 53 48 49 305,000
2008/11/21 45 49 45 49 213,000
2008/11/20 49 49 47 47 181,000
2008/11/19 50 51 49 49 147,000
2008/11/18 54 55 48 51 636,000
2008/11/17 55 57 53 55 252,000
2008/11/14 60 64 55 55 466,000
2008/11/13 58 58 55 58 424,000
2008/11/12 60 64 58 61 597,000
2008/11/11 55 64 55 62 1,025,000
2008/11/10 52 55 51 54 244,000
2008/11/07 50 54 48 53 332,000
2008/11/06 54 57 52 52 399,000
2008/11/05 48 62 48 59 1,018,000
2008/11/04 46 48 45 46 207,000
2008/10/31 49 49 45 47 189,000
2008/10/30 47 49 46 49 264,000
2008/10/29 50 51 46 46 400,000
2008/10/28 44 46 41 45 306,000
2008/10/27 48 48 41 48 705,000
2008/10/24 54 54 49 50 409,000
2008/10/23 53 54 50 54 269,000
2008/10/22 59 59 56 56 232,000
2008/10/21 64 65 56 58 606,000
2008/10/20 64 65 62 64 212,000
2008/10/17 66 68 65 65 459,000
2008/10/16 61 68 57 65 611,000
2008/10/15 68 68 63 66 745,000
2008/10/14 60 73 55 71 2,022,000
2008/10/10 52 53 46 52 496,000
2008/10/09 46 59 46 56 738,000
2008/10/08 48 51 47 49 689,000
2008/10/07 45 56 45 52 1,283,000
2008/10/06 71 72 55 60 1,455,000
2008/10/03 75 78 70 72 1,774,000
2008/10/02 82 83 71 75 966,000
2008/10/01 90 90 83 84 815,000
2008/09/30 82 85 78 85 940,000
2008/09/29 90 93 84 87 1,374,000
2008/09/26 97 99 86 87 3,419,000
2008/09/25 111 114 102 103 1,171,000
2008/09/24 114 129 108 115 3,441,000
2008/09/22 109 115 97 110 3,800,000
2008/09/19 130 135 117 119 2,542,000
2008/09/18 164 167 116 137 4,359,000
2008/09/17 156 166 156 163 1,879,000
2008/09/16 136 154 101 154 2,384,000
2008/09/12 152 154 148 151 1,354,000
2008/09/11 148 154 146 149 2,513,000
2008/09/10 138 146 136 145 1,496,000
2008/09/09 139 142 138 139 1,768,000
2008/09/08 128 136 124 136 2,426,000
2008/09/05 115 124 114 122 1,739,000
2008/09/04 114 120 114 115 1,699,000
2008/09/03 109 119 109 119 1,371,000
2008/09/02 106 107 99 106 1,112,000
2008/09/01 108 115 102 108 1,712,000
2008/08/29 95 99 94 99 398,000
2008/08/28 93 95 93 95 208,000
2008/08/27 92 94 90 92 298,000
2008/08/26 91 93 90 91 177,000
2008/08/25 94 94 89 92 462,000
2008/08/22 88 89 87 89 203,000
2008/08/21 87 90 85 86 433,000
2008/08/20 84 87 83 87 254,000
2008/08/19 80 84 77 83 217,000
2008/08/18 78 79 77 79 63,000
2008/08/15 76 78 73 77 133,000
2008/08/14 77 77 75 75 135,000
2008/08/13 78 79 77 78 50,000
2008/08/12 80 80 78 80 40,000
2008/08/11 82 82 79 80 61,000
2008/08/08 82 82 79 82 28,000
2008/08/07 83 83 80 82 65,000
2008/08/06 78 82 75 82 222,000
2008/08/05 85 85 79 79 291,000
2008/08/04 87 90 84 86 430,000
2008/08/01 83 86 82 86 255,000
2008/07/31 81 85 81 83 286,000
2008/07/30 78 81 78 81 75,000
2008/07/29 78 79 78 79 10,000
2008/07/28 79 80 78 78 58,000
2008/07/25 78 80 78 78 44,000
2008/07/24 78 79 77 77 48,000
2008/07/23 78 79 77 79 76,000
2008/07/22 80 81 77 79 173,000
2008/07/18 79 81 78 78 149,000
2008/07/17 78 81 77 80 232,000
2008/07/16 78 79 77 78 31,000
2008/07/15 80 80 78 79 57,000
2008/07/14 79 80 79 80 18,000
2008/07/11 79 80 78 80 110,000
2008/07/10 77 80 77 80 24,000
2008/07/09 78 79 76 79 36,000
2008/07/08 79 79 77 79 46,000
2008/07/07 77 80 77 80 31,000
2008/07/04 76 77 75 77 44,000
2008/07/03 77 77 71 77 254,000
2008/07/02 79 79 78 78 42,000
2008/07/01 79 80 78 80 23,000
2008/06/30 80 80 79 80 67,000
2008/06/27 79 80 79 80 42,000
2008/06/26 81 81 80 81 130,000
2008/06/25 80 81 79 81 19,000
2008/06/24 80 82 80 82 70,000
2008/06/23 82 82 81 81 10,000
2008/06/20 84 84 81 83 71,000
2008/06/19 84 85 82 83 97,000
2008/06/18 82 87 82 84 104,000
2008/06/17 79 81 79 81 94,000
2008/06/16 78 80 78 79 18,000
2008/06/13 79 80 77 80 69,000
2008/06/12 80 81 79 81 16,000
2008/06/11 81 82 79 81 49,000
2008/06/10 79 81 79 81 48,000
2008/06/09 81 81 79 79 92,000
2008/06/06 82 83 81 82 74,000
2008/06/05 82 82 81 82 40,000
2008/06/04 82 82 81 81 75,000
2008/06/03 83 83 81 81 27,000
2008/06/02 84 84 82 82 32,000
2008/05/30 83 84 82 84 75,000
2008/05/29 84 85 83 84 27,000
2008/05/28 84 85 83 85 42,000
2008/05/27 86 86 84 85 49,000
2008/05/26 83 85 82 85 60,000
2008/05/23 83 83 81 82 110,000
2008/05/22 81 82 80 82 77,000
2008/05/21 81 82 81 81 59,000
2008/05/20 82 82 81 82 37,000
2008/05/19 80 81 80 81 47,000
2008/05/16 81 82 80 81 89,000
2008/05/15 80 81 80 81 32,000
2008/05/14 80 80 78 79 120,000
2008/05/13 82 82 80 80 135,000
2008/05/12 82 83 81 83 188,000
2008/05/09 83 84 83 84 43,000
2008/05/08 83 84 83 84 67,000
2008/05/07 84 86 84 85 56,000
2008/05/02 86 86 83 84 75,000
2008/05/01 86 87 85 86 242,000
2008/04/30 87 88 85 86 241,000
2008/04/28 89 90 87 87 83,000
2008/04/25 89 90 87 87 91,000
2008/04/24 85 87 84 86 32,000
2008/04/23 85 87 84 86 223,000
2008/04/22 85 86 84 86 28,000
2008/04/21 89 89 84 85 79,000
2008/04/18 86 89 82 87 294,000
2008/04/17 90 92 86 86 448,000
2008/04/16 85 89 85 87 117,000
2008/04/15 88 89 85 85 127,000
2008/04/14 88 89 87 88 55,000
2008/04/11 91 91 89 90 40,000
2008/04/10 90 93 88 93 123,000
2008/04/09 99 101 92 94 511,000
2008/04/08 84 94 84 94 466,000
2008/04/07 78 86 78 83 366,000
2008/04/04 81 82 77 77 169,000
2008/04/03 82 82 80 82 237,000
2008/04/02 85 85 82 82 94,000
2008/04/01 84 85 83 84 83,000
2008/03/31 81 85 80 85 139,000
2008/03/28 80 82 76 82 107,000
2008/03/27 81 83 80 80 175,000
2008/03/26 78 80 78 80 508,000
2008/03/25 78 78 76 78 64,000
2008/03/24 78 78 74 75 102,000
2008/03/21 77 78 73 77 193,000
2008/03/19 77 78 74 78 175,000
2008/03/18 79 79 68 78 417,000
2008/03/17 79 79 68 78 133,000
2008/03/14 81 82 80 80 82,000
2008/03/13 84 84 81 81 213,000
2008/03/12 90 90 84 84 531,000
2008/03/11 84 85 83 85 69,000
2008/03/10 86 87 80 86 314,000
2008/03/07 89 90 88 90 224,000
2008/03/06 94 94 89 91 283,000
2008/03/05 94 95 92 94 182,000
2008/03/04 98 98 93 93 418,000
2008/03/03 93 94 89 93 329,000
2008/02/29 94 98 93 97 327,000
2008/02/28 101 101 95 97 565,000
2008/02/27 103 104 99 103 418,000
2008/02/26 110 110 104 106 273,000
2008/02/25 107 120 103 109 1,737,000
2008/02/22 99 107 99 105 594,000
2008/02/21 95 99 94 99 270,000
2008/02/20 93 99 90 95 663,000
2008/02/19 93 94 92 93 96,000
2008/02/18 88 93 88 92 308,000
2008/02/15 88 90 87 88 106,000
2008/02/14 82 91 82 89 205,000
2008/02/13 80 83 80 83 171,000
2008/02/12 84 84 81 83 20,000
2008/02/08 83 86 80 85 65,000
2008/02/07 83 85 80 85 626,000
2008/02/06 85 86 84 84 62,000
2008/02/05 87 87 86 86 299,000
2008/02/04 89 89 86 87 53,000
2008/02/01 86 87 84 87 367,000
2008/01/31 89 89 86 86 146,000
2008/01/30 89 89 88 88 49,000
2008/01/29 87 89 87 88 132,000
2008/01/28 88 88 86 88 132,000
2008/01/25 88 89 88 89 75,000
2008/01/24 89 90 86 89 209,000
2008/01/23 88 90 87 89 129,000
2008/01/22 86 88 85 86 257,000
2008/01/21 93 93 89 91 178,000
2008/01/18 87 94 87 94 152,000
2008/01/17 88 89 85 89 203,000
2008/01/16 90 90 85 89 464,000
2008/01/15 92 93 89 90 225,000
2008/01/11 90 96 90 91 644,000
2008/01/10 90 92 90 90 227,000
2008/01/09 90 92 90 91 184,000
2008/01/08 90 92 89 92 270,000
2008/01/07 90 90 89 90 331,000
2008/01/04 90 91 88 91 220,000

このページの先頭へ