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
2012/12/28 26 30 26 29 1,372,000
2012/12/27 25 26 24 26 300,000
2012/12/26 24 24 23 24 286,000
2012/12/25 24 25 24 24 178,000
2012/12/21 25 25 23 24 511,000
2012/12/20 26 26 25 25 113,000
2012/12/19 26 26 25 26 97,000
2012/12/18 26 26 26 26 87,000
2012/12/17 25 27 25 26 174,000
2012/12/14 25 26 25 25 82,000
2012/12/13 25 26 25 26 52,000
2012/12/12 26 26 25 25 72,000
2012/12/11 25 26 25 25 57,000
2012/12/10 27 27 25 26 68,000
2012/12/07 25 27 25 27 191,000
2012/12/06 27 27 25 25 144,000
2012/12/05 26 27 25 27 133,000
2012/12/04 26 27 26 26 132,000
2012/12/03 25 26 24 25 769,000
2012/11/30 25 25 25 25 190,000
2012/11/29 24 25 24 25 84,000
2012/11/28 25 25 24 25 202,000
2012/11/27 26 27 25 25 206,000
2012/11/26 25 26 25 26 481,000
2012/11/22 24 25 24 25 354,000
2012/11/21 23 24 23 23 20,000
2012/11/20 24 24 23 24 17,000
2012/11/19 24 24 23 24 45,000
2012/11/16 24 25 23 24 76,000
2012/11/15 24 25 24 25 72,000
2012/11/14 23 24 23 24 116,000
2012/11/13 24 24 24 24 5,000
2012/11/12 24 24 24 24 65,000
2012/11/09 24 25 24 24 120,000
2012/11/08 24 25 23 25 233,000
2012/11/07 25 26 25 25 214,000
2012/11/06 24 26 24 25 196,000
2012/11/05 23 25 23 24 240,000
2012/11/02 23 24 22 23 198,000
2012/11/01 22 23 22 23 97,000
2012/10/31 21 22 21 21 50,000
2012/10/30 22 22 21 21 118,000
2012/10/29 23 23 22 22 199,000
2012/10/26 22 23 22 23 44,000
2012/10/25 23 23 22 23 77,000
2012/10/24 22 23 22 23 74,000
2012/10/23 21 23 21 23 178,000
2012/10/22 21 22 21 22 72,000
2012/10/19 21 22 21 22 244,000
2012/10/18 23 23 22 22 94,000
2012/10/17 23 23 23 23 37,000
2012/10/16 23 23 22 23 50,000
2012/10/15 23 23 23 23 122,000
2012/10/12 25 25 23 23 618,000
2012/10/11 26 27 24 26 506,000
2012/10/10 26 26 25 26 222,000
2012/10/09 25 26 24 26 179,000
2012/10/05 25 26 24 25 386,000
2012/10/04 24 25 23 24 341,000
2012/10/03 23 24 23 24 142,000
2012/10/02 23 24 23 24 124,000
2012/10/01 24 24 22 24 135,000
2012/09/28 23 24 23 24 108,000
2012/09/27 23 23 22 23 97,000
2012/09/26 22 24 22 23 385,000
2012/09/25 22 23 22 22 403,000
2012/09/24 22 23 21 23 369,000
2012/09/21 20 22 20 22 281,000
2012/09/20 21 22 20 20 429,000
2012/09/19 22 22 22 22 43,000
2012/09/18 22 23 22 22 118,000
2012/09/14 23 23 21 22 79,000
2012/09/13 22 22 22 22 43,000
2012/09/12 20 22 20 22 492,000
2012/09/11 21 21 20 21 324,000
2012/09/10 21 21 20 21 125,000
2012/09/07 20 23 20 21 670,000
2012/09/06 20 20 19 20 39,000
2012/09/05 20 20 19 20 95,000
2012/09/04 20 20 20 20 177,000
2012/09/03 21 21 20 20 68,000
2012/08/31 19 21 19 20 1,070,000
2012/08/30 21 22 20 22 245,000
2012/08/29 20 27 20 21 2,801,000
2012/08/28 21 21 20 20 45,000
2012/08/27 20 20 20 20 10,000
2012/08/24 20 20 19 20 26,000
2012/08/23 20 20 20 20 14,000
2012/08/22 20 20 19 20 138,000
2012/08/21 20 20 20 20 77,000
2012/08/20 20 21 20 20 13,000
2012/08/17 21 21 20 20 114,000
2012/08/16 21 21 21 21 26,000
2012/08/15 21 22 21 21 106,000
2012/08/14 22 22 21 21 56,000
2012/08/13 22 23 21 21 76,000
2012/08/10 21 23 20 21 260,000
2012/08/09 20 21 20 21 205,000
2012/08/08 19 20 19 19 7,000
2012/08/07 19 20 19 19 40,000
2012/08/06 19 20 19 19 254,000
2012/08/03 20 20 20 20 23,000
2012/08/02 20 20 19 20 36,000
2012/08/01 20 20 20 20 89,000
2012/07/31 21 21 20 20 30,000
2012/07/30 20 21 20 20 12,000
2012/07/27 21 21 20 20 30,000
2012/07/26 21 21 20 20 17,000
2012/07/25 21 22 21 21 128,000
2012/07/24 21 22 21 21 25,000
2012/07/23 22 22 21 21 47,000
2012/07/20 22 22 22 22 67,000
2012/07/19 22 22 22 22 59,000
2012/07/18 23 23 22 22 19,000
2012/07/17 23 23 22 22 120,000
2012/07/13 22 23 22 23 174,000
2012/07/12 23 23 22 22 74,000
2012/07/11 22 22 22 22 70,000
2012/07/10 22 23 22 23 33,000
2012/07/09 21 22 21 22 43,000
2012/07/06 22 22 22 22 14,000
2012/07/05 22 23 21 22 86,000
2012/07/04 22 23 22 23 136,000
2012/07/03 22 23 22 22 85,000
2012/07/02 22 23 22 22 80,000
2012/06/29 22 22 21 22 49,000
2012/06/28 22 23 22 22 55,000
2012/06/27 23 23 22 22 30,000
2012/06/26 22 23 22 22 34,000
2012/06/25 22 23 21 22 266,000
2012/06/22 22 22 21 22 292,000
2012/06/21 23 24 22 22 102,000
2012/06/20 23 24 22 23 113,000
2012/06/19 23 23 22 23 93,000
2012/06/18 22 24 21 24 239,000
2012/06/15 21 22 21 21 50,000
2012/06/14 20 23 20 21 618,000
2012/06/13 20 20 20 20 13,000
2012/06/12 20 21 20 20 21,000
2012/06/11 21 21 20 20 30,000
2012/06/08 20 20 20 20 75,000
2012/06/07 20 21 20 20 30,000
2012/06/06 20 21 20 21 288,000
2012/06/05 19 20 18 20 24,000
2012/06/04 19 20 19 20 93,000
2012/06/01 19 20 19 19 28,000
2012/05/31 20 20 19 19 14,000
2012/05/30 20 20 20 20 11,000
2012/05/29 20 20 20 20 57,000
2012/05/28 20 21 20 20 71,000
2012/05/25 20 20 20 20 1,000
2012/05/24 20 20 20 20 11,000
2012/05/23 20 21 20 20 75,000
2012/05/22 20 21 20 21 28,000
2012/05/21 20 20 19 20 44,000
2012/05/18 20 21 20 20 26,000
2012/05/17 20 21 20 20 78,000
2012/05/16 20 21 19 21 346,000
2012/05/15 22 22 20 21 349,000
2012/05/14 23 23 22 23 48,000
2012/05/11 23 24 23 23 112,000
2012/05/10 24 24 23 23 162,000
2012/05/09 24 25 24 24 118,000
2012/05/08 25 25 23 24 83,000
2012/05/07 24 25 23 25 99,000
2012/05/02 24 24 24 24 23,000
2012/05/01 25 25 24 25 385,000
2012/04/27 25 25 24 25 67,000
2012/04/26 26 26 24 25 522,000
2012/04/25 25 26 24 26 522,000
2012/04/24 25 26 24 25 434,000
2012/04/23 27 27 25 25 78,000
2012/04/20 26 27 25 26 234,000
2012/04/19 27 27 26 26 412,000
2012/04/18 26 31 26 27 3,406,000
2012/04/17 27 27 25 26 284,000
2012/04/16 26 27 26 27 135,000
2012/04/13 26 28 26 26 301,000
2012/04/12 26 26 25 25 22,000
2012/04/11 25 26 25 26 14,000
2012/04/10 27 27 26 26 17,000
2012/04/09 25 27 25 27 287,000
2012/04/06 25 25 25 25 29,000
2012/04/05 24 25 24 25 23,000
2012/04/04 25 26 24 25 61,000
2012/04/03 26 26 25 25 253,000
2012/04/02 26 27 26 26 167,000
2012/03/30 27 27 26 26 30,000
2012/03/29 27 27 26 27 10,000
2012/03/28 26 27 26 27 23,000
2012/03/27 27 27 26 26 22,000
2012/03/26 27 27 26 26 33,000
2012/03/23 26 27 25 27 286,000
2012/03/22 27 27 26 26 195,000
2012/03/21 28 28 27 27 106,000
2012/03/19 28 28 27 28 79,000
2012/03/16 28 28 27 28 35,000
2012/03/15 28 29 27 28 55,000
2012/03/14 28 28 28 28 198,000
2012/03/13 28 30 27 28 345,000
2012/03/12 28 28 27 28 302,000
2012/03/09 27 28 27 28 335,000
2012/03/08 27 28 27 27 119,000
2012/03/07 28 28 27 28 293,000
2012/03/06 29 31 28 29 1,331,000
2012/03/05 29 29 28 28 122,000
2012/03/02 29 30 28 29 215,000
2012/03/01 30 30 28 28 274,000
2012/02/29 30 31 30 30 349,000
2012/02/28 30 30 29 30 273,000
2012/02/27 31 31 29 29 390,000
2012/02/24 31 32 30 30 942,000
2012/02/23 28 31 28 30 1,024,000
2012/02/22 27 28 26 27 106,000
2012/02/21 27 28 27 28 49,000
2012/02/20 27 28 27 27 83,000
2012/02/17 27 27 26 26 133,000
2012/02/16 28 28 27 27 182,000
2012/02/15 29 29 27 27 193,000
2012/02/14 30 30 28 29 52,000
2012/02/13 29 30 28 30 75,000
2012/02/10 29 30 29 29 194,000
2012/02/09 30 30 28 29 117,000
2012/02/08 28 30 28 29 288,000
2012/02/07 28 28 27 28 111,000
2012/02/06 27 28 27 28 59,000
2012/02/03 27 28 27 28 40,000
2012/02/02 27 28 27 28 6,000
2012/02/01 27 28 26 28 34,000
2012/01/31 27 27 27 27 119,000
2012/01/30 28 28 27 27 22,000
2012/01/27 27 28 27 28 127,000
2012/01/26 27 28 27 27 45,000
2012/01/25 27 27 26 27 56,000
2012/01/24 28 28 26 27 125,000
2012/01/23 28 28 27 27 83,000
2012/01/20 27 28 27 28 153,000
2012/01/19 26 27 26 27 55,000
2012/01/18 26 27 26 26 22,000
2012/01/17 26 26 25 26 117,000
2012/01/16 26 26 25 25 72,000
2012/01/13 27 27 26 26 115,000
2012/01/12 29 29 27 27 134,000
2012/01/11 27 28 26 28 141,000
2012/01/10 25 28 25 26 374,000
2012/01/06 25 25 25 25 15,000
2012/01/05 26 26 24 25 215,000
2012/01/04 25 26 25 26 32,000

このページの先頭へ