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
2009/12/30 33 33 32 32 42,000
2009/12/29 33 34 33 33 119,000
2009/12/28 32 33 32 33 164,000
2009/12/25 33 33 32 33 33,000
2009/12/24 32 33 32 33 64,000
2009/12/22 33 33 32 33 32,000
2009/12/21 33 33 32 32 73,000
2009/12/18 33 33 31 33 297,000
2009/12/17 34 35 33 34 78,000
2009/12/16 33 35 33 35 45,000
2009/12/15 34 35 32 34 411,000
2009/12/14 36 36 34 34 59,000
2009/12/11 35 36 34 36 68,000
2009/12/10 34 36 34 35 118,000
2009/12/09 38 38 34 35 307,000
2009/12/08 37 38 37 38 92,000
2009/12/07 36 38 36 37 142,000
2009/12/04 36 36 34 35 125,000
2009/12/03 35 36 34 36 116,000
2009/12/02 36 37 36 36 32,000
2009/12/01 35 37 34 37 100,000
2009/11/30 34 37 33 36 105,000
2009/11/27 33 34 32 34 97,000
2009/11/26 33 34 33 34 65,000
2009/11/25 33 34 33 33 18,000
2009/11/24 33 33 32 33 60,000
2009/11/20 31 33 30 33 89,000
2009/11/19 34 34 31 31 87,000
2009/11/18 33 33 30 32 147,000
2009/11/17 31 34 30 33 405,000
2009/11/16 35 35 32 32 302,000
2009/11/13 36 37 34 36 403,000
2009/11/12 37 37 36 37 171,000
2009/11/11 38 39 37 38 198,000
2009/11/10 38 39 37 39 207,000
2009/11/09 39 39 38 39 81,000
2009/11/06 39 40 38 40 98,000
2009/11/05 40 40 38 38 176,000
2009/11/04 40 40 39 39 18,000
2009/11/02 40 40 39 40 92,000
2009/10/30 41 41 40 41 135,000
2009/10/29 41 41 40 40 225,000
2009/10/28 43 43 41 42 110,000
2009/10/27 41 43 41 43 89,000
2009/10/26 42 43 41 41 154,000
2009/10/23 40 42 40 42 165,000
2009/10/22 40 42 39 40 1,025,000
2009/10/21 41 42 39 40 482,000
2009/10/20 44 45 41 42 977,000
2009/10/19 44 46 43 45 116,000
2009/10/16 47 47 42 45 418,000
2009/10/15 48 49 46 47 286,000
2009/10/14 45 52 45 48 1,197,000
2009/10/13 46 47 44 46 373,000
2009/10/09 48 49 46 47 512,000
2009/10/08 48 48 48 48 44,000
2009/10/07 49 49 48 48 59,000
2009/10/06 48 49 48 49 101,000
2009/10/05 50 50 48 48 87,000
2009/10/02 49 49 47 49 238,000
2009/10/01 48 49 48 49 85,000
2009/09/30 49 49 48 48 114,000
2009/09/29 50 50 47 50 104,000
2009/09/28 49 50 48 49 201,000
2009/09/25 49 50 49 49 60,000
2009/09/24 50 51 49 49 193,000
2009/09/18 51 51 47 51 303,000
2009/09/17 50 52 48 51 288,000
2009/09/16 48 51 48 49 167,000
2009/09/15 48 48 48 48 42,000
2009/09/14 49 50 47 48 149,000
2009/09/11 47 50 47 50 384,000
2009/09/10 48 49 47 48 368,000
2009/09/09 51 51 49 50 234,000
2009/09/08 52 52 50 51 136,000
2009/09/07 53 54 52 52 203,000
2009/09/04 50 53 50 52 230,000
2009/09/03 49 51 49 51 120,000
2009/09/02 52 52 51 51 173,000
2009/09/01 52 53 52 53 110,000
2009/08/31 56 56 51 53 401,000
2009/08/28 54 55 53 55 529,000
2009/08/27 53 54 51 54 363,000
2009/08/26 50 52 49 52 230,000
2009/08/25 51 51 49 50 252,000
2009/08/24 48 51 48 51 276,000
2009/08/21 48 49 47 47 445,000
2009/08/20 51 53 49 50 726,000
2009/08/19 51 56 51 53 1,952,000
2009/08/18 44 51 43 50 1,517,000
2009/08/17 46 46 44 45 193,000
2009/08/14 44 45 43 45 116,000
2009/08/13 44 44 42 43 102,000
2009/08/12 43 45 42 43 98,000
2009/08/11 42 45 42 44 118,000
2009/08/10 45 45 42 44 236,000
2009/08/07 40 44 40 44 449,000
2009/08/06 39 40 39 40 30,000
2009/08/05 40 40 39 40 34,000
2009/08/04 40 40 39 40 132,000
2009/08/03 41 41 40 40 88,000
2009/07/31 41 41 40 41 90,000
2009/07/30 41 41 40 41 144,000
2009/07/29 40 42 40 41 94,000
2009/07/28 41 41 40 40 42,000
2009/07/27 41 42 40 41 92,000
2009/07/24 40 41 40 41 75,000
2009/07/23 40 40 40 40 25,000
2009/07/22 41 41 40 40 114,000
2009/07/21 41 41 39 41 108,000
2009/07/17 40 42 39 40 317,000
2009/07/16 42 43 41 41 377,000
2009/07/15 41 45 40 41 498,000
2009/07/14 39 41 39 41 99,000
2009/07/13 43 43 37 38 378,000
2009/07/10 42 43 42 43 158,000
2009/07/09 43 43 42 43 78,000
2009/07/08 45 45 42 43 398,000
2009/07/07 46 47 45 45 153,000
2009/07/06 44 47 44 46 484,000
2009/07/03 44 44 44 44 114,000
2009/07/02 44 45 44 44 297,000
2009/07/01 43 46 43 46 232,000
2009/06/30 45 45 43 45 190,000
2009/06/29 45 45 44 45 101,000
2009/06/26 45 45 43 45 155,000
2009/06/25 44 45 44 44 60,000
2009/06/24 44 44 43 43 174,000
2009/06/23 45 45 43 44 482,000
2009/06/22 48 48 45 47 503,000
2009/06/19 50 50 48 48 336,000
2009/06/18 50 50 48 50 585,000
2009/06/17 55 56 48 50 2,498,000
2009/06/16 48 52 47 51 1,066,000
2009/06/15 48 50 47 48 450,000
2009/06/12 48 48 47 47 387,000
2009/06/11 47 49 46 49 572,000
2009/06/10 48 48 44 46 480,000
2009/06/09 49 50 45 47 644,000
2009/06/08 48 51 47 50 1,306,000
2009/06/05 45 47 43 46 683,000
2009/06/04 42 45 41 43 739,000
2009/06/03 43 43 41 41 155,000
2009/06/02 42 44 42 43 160,000
2009/06/01 44 44 42 43 167,000
2009/05/29 40 44 40 44 612,000
2009/05/28 41 41 39 40 266,000
2009/05/27 41 41 41 41 181,000
2009/05/26 42 42 40 41 182,000
2009/05/25 42 43 41 42 168,000
2009/05/22 40 43 40 43 290,000
2009/05/21 41 42 40 41 98,000
2009/05/20 40 43 39 41 447,000
2009/05/19 39 41 39 41 113,000
2009/05/18 40 40 39 39 177,000
2009/05/15 40 41 40 41 122,000
2009/05/14 40 41 39 41 256,000
2009/05/13 43 43 40 41 393,000
2009/05/12 43 43 42 43 125,000
2009/05/11 44 44 42 43 185,000
2009/05/08 43 44 41 44 182,000
2009/05/07 43 43 41 42 181,000
2009/05/01 43 43 40 43 248,000
2009/04/30 43 46 43 43 518,000
2009/04/28 43 43 36 43 910,000
2009/04/27 44 45 43 43 112,000
2009/04/24 44 46 41 45 426,000
2009/04/23 47 47 43 45 641,000
2009/04/22 52 53 48 48 830,000
2009/04/21 45 53 44 52 2,240,000
2009/04/20 43 45 43 45 289,000
2009/04/17 43 44 42 42 428,000
2009/04/16 42 47 41 42 1,409,000
2009/04/15 37 41 33 41 2,443,000
2009/04/14 52 52 35 41 2,670,000
2009/04/13 47 53 44 53 2,577,000
2009/04/10 47 49 39 43 3,479,000
2009/04/09 28 42 28 42 5,013,000
2009/04/08 29 30 28 28 451,000
2009/04/07 26 29 25 29 527,000
2009/04/06 27 28 26 27 328,000
2009/04/03 28 29 27 27 202,000
2009/04/02 26 28 26 28 266,000
2009/04/01 25 26 25 25 102,000
2009/03/31 28 28 25 25 485,000
2009/03/30 29 29 27 28 178,000
2009/03/27 27 31 25 29 862,000
2009/03/26 27 28 25 27 377,000
2009/03/25 28 28 26 26 322,000
2009/03/24 30 32 27 29 562,000
2009/03/23 25 29 25 29 383,000
2009/03/19 24 25 23 25 155,000
2009/03/18 23 24 23 24 86,000
2009/03/17 22 23 22 23 154,000
2009/03/16 21 25 21 22 304,000
2009/03/13 20 21 20 21 140,000
2009/03/12 20 21 20 20 78,000
2009/03/11 20 21 20 21 47,000
2009/03/10 20 20 20 20 17,000
2009/03/09 20 21 20 20 61,000
2009/03/06 20 20 19 20 104,000
2009/03/05 21 21 20 21 218,000
2009/03/04 20 21 19 21 50,000
2009/03/03 20 21 19 20 83,000
2009/03/02 21 21 20 20 55,000
2009/02/27 21 23 20 20 250,000
2009/02/26 20 21 20 21 171,000
2009/02/25 20 20 19 19 125,000
2009/02/24 20 20 18 20 177,000
2009/02/23 21 21 20 21 184,000
2009/02/20 23 23 21 22 301,000
2009/02/19 24 24 23 24 99,000
2009/02/18 25 25 24 24 132,000
2009/02/17 25 26 24 26 151,000
2009/02/16 25 26 24 26 445,000
2009/02/13 22 29 21 26 1,626,000
2009/02/12 22 23 21 21 126,000
2009/02/10 25 26 21 23 773,000
2009/02/09 26 27 24 25 237,000
2009/02/06 26 27 24 27 385,000
2009/02/05 27 28 27 27 134,000
2009/02/04 27 28 27 28 240,000
2009/02/03 29 30 28 28 120,000
2009/02/02 30 30 29 29 70,000
2009/01/30 31 32 30 30 56,000
2009/01/29 33 33 31 31 121,000
2009/01/28 31 32 31 32 21,000
2009/01/27 31 32 31 31 74,000
2009/01/26 31 31 29 30 172,000
2009/01/23 32 32 30 30 229,000
2009/01/22 34 34 33 33 129,000
2009/01/21 33 34 33 34 142,000
2009/01/20 35 36 33 35 524,000
2009/01/19 37 38 36 36 205,000
2009/01/16 40 40 37 37 298,000
2009/01/15 36 43 35 40 1,306,000
2009/01/14 37 37 36 37 175,000
2009/01/13 39 39 37 38 174,000
2009/01/09 39 40 39 39 79,000
2009/01/08 40 40 37 39 235,000
2009/01/07 42 43 40 41 404,000
2009/01/06 37 44 36 41 832,000
2009/01/05 37 37 35 35 127,000

このページの先頭へ