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 |
---|---|---|---|---|---|
2019/12/30 | 252 | 256 | 252 | 252 | 9,900 |
2019/12/27 | 254 | 254 | 252 | 252 | 12,900 |
2019/12/26 | 253 | 253 | 251 | 252 | 8,700 |
2019/12/25 | 259 | 259 | 251 | 252 | 18,400 |
2019/12/24 | 253 | 256 | 253 | 256 | 14,000 |
2019/12/23 | 254 | 254 | 253 | 253 | 8,300 |
2019/12/20 | 253 | 255 | 252 | 253 | 6,800 |
2019/12/19 | 257 | 257 | 253 | 253 | 9,400 |
2019/12/18 | 259 | 262 | 255 | 255 | 9,700 |
2019/12/17 | 254 | 266 | 253 | 256 | 33,500 |
2019/12/16 | 257 | 295 | 252 | 254 | 209,900 |
2019/12/13 | 255 | 259 | 249 | 250 | 31,700 |
2019/12/12 | 251 | 253 | 251 | 253 | 1,900 |
2019/12/11 | 252 | 254 | 250 | 251 | 22,400 |
2019/12/10 | 255 | 256 | 251 | 256 | 9,500 |
2019/12/09 | 258 | 259 | 254 | 254 | 18,800 |
2019/12/06 | 262 | 262 | 255 | 258 | 11,600 |
2019/12/05 | 260 | 260 | 254 | 257 | 14,100 |
2019/12/04 | 262 | 263 | 255 | 255 | 47,300 |
2019/12/03 | 272 | 315 | 262 | 265 | 530,500 |
2019/12/02 | 255 | 271 | 255 | 264 | 41,100 |
2019/11/29 | 256 | 257 | 255 | 255 | 2,700 |
2019/11/28 | 260 | 260 | 255 | 255 | 900 |
2019/11/27 | 265 | 267 | 254 | 258 | 11,500 |
2019/11/26 | 258 | 262 | 258 | 258 | 2,500 |
2019/11/25 | 258 | 265 | 258 | 258 | 8,700 |
2019/11/22 | 262 | 266 | 258 | 258 | 8,400 |
2019/11/21 | 268 | 269 | 264 | 265 | 4,300 |
2019/11/20 | 266 | 268 | 266 | 267 | 1,400 |
2019/11/19 | 268 | 271 | 266 | 271 | 2,200 |
2019/11/18 | 270 | 270 | 265 | 270 | 1,500 |
2019/11/15 | 259 | 269 | 259 | 265 | 7,000 |
2019/11/14 | 271 | 275 | 258 | 261 | 34,200 |
2019/11/13 | 279 | 279 | 273 | 274 | 9,100 |
2019/11/12 | 276 | 281 | 265 | 279 | 26,900 |
2019/11/11 | 278 | 278 | 267 | 273 | 18,300 |
2019/11/08 | 279 | 280 | 270 | 273 | 15,000 |
2019/11/07 | 284 | 285 | 271 | 273 | 53,700 |
2019/11/06 | 257 | 294 | 257 | 283 | 231,200 |
2019/11/05 | 249 | 267 | 247 | 255 | 34,000 |
2019/11/01 | 245 | 252 | 245 | 246 | 9,100 |
2019/10/31 | 248 | 249 | 242 | 243 | 8,800 |
2019/10/30 | 248 | 248 | 243 | 246 | 8,400 |
2019/10/29 | 256 | 256 | 247 | 252 | 14,300 |
2019/10/28 | 252 | 259 | 249 | 256 | 18,100 |
2019/10/25 | 239 | 257 | 239 | 246 | 36,200 |
2019/10/24 | 244 | 250 | 239 | 239 | 12,700 |
2019/10/23 | 256 | 256 | 240 | 242 | 41,700 |
2019/10/21 | 266 | 266 | 251 | 256 | 21,500 |
2019/10/18 | 251 | 263 | 251 | 258 | 37,100 |
2019/10/17 | 275 | 305 | 244 | 254 | 547,300 |
2019/10/16 | 263 | 300 | 257 | 272 | 871,300 |
2019/10/15 | 227 | 227 | 223 | 227 | 11,900 |
2019/10/11 | 226 | 229 | 225 | 227 | 8,800 |
2019/10/10 | 227 | 247 | 225 | 229 | 57,300 |
2019/10/09 | 222 | 225 | 222 | 223 | 3,000 |
2019/10/08 | 222 | 225 | 222 | 222 | 3,600 |
2019/10/07 | 227 | 231 | 221 | 221 | 14,900 |
2019/10/04 | 219 | 225 | 218 | 225 | 18,500 |
2019/10/03 | 221 | 221 | 218 | 218 | 2,500 |
2019/10/02 | 220 | 223 | 219 | 221 | 4,900 |
2019/10/01 | 219 | 220 | 218 | 218 | 2,800 |
2019/09/30 | 220 | 220 | 218 | 218 | 3,800 |
2019/09/27 | 219 | 219 | 218 | 219 | 5,600 |
2019/09/26 | 218 | 223 | 217 | 222 | 13,300 |
2019/09/25 | 217 | 217 | 216 | 216 | 2,600 |
2019/09/24 | 220 | 220 | 217 | 217 | 8,000 |
2019/09/20 | 221 | 223 | 219 | 220 | 5,500 |
2019/09/19 | 220 | 222 | 217 | 219 | 13,100 |
2019/09/18 | 220 | 220 | 216 | 220 | 10,400 |
2019/09/17 | 216 | 220 | 215 | 217 | 6,000 |
2019/09/13 | 215 | 220 | 215 | 215 | 4,400 |
2019/09/12 | 219 | 219 | 216 | 216 | 4,400 |
2019/09/11 | 218 | 218 | 215 | 216 | 3,900 |
2019/09/10 | 217 | 220 | 215 | 218 | 11,300 |
2019/09/09 | 216 | 218 | 212 | 218 | 5,000 |
2019/09/06 | 214 | 217 | 213 | 213 | 9,700 |
2019/09/05 | 216 | 220 | 215 | 215 | 9,500 |
2019/09/04 | 215 | 220 | 215 | 216 | 3,900 |
2019/09/03 | 215 | 222 | 212 | 220 | 16,300 |
2019/09/02 | 219 | 219 | 212 | 215 | 13,500 |
2019/08/30 | 223 | 223 | 217 | 219 | 14,700 |
2019/08/29 | 216 | 251 | 216 | 220 | 125,000 |
2019/08/28 | 219 | 219 | 211 | 212 | 14,900 |
2019/08/27 | 224 | 226 | 214 | 219 | 37,300 |
2019/08/26 | 230 | 230 | 220 | 224 | 22,200 |
2019/08/23 | 235 | 267 | 228 | 234 | 500,500 |
2019/08/22 | 232 | 238 | 225 | 227 | 132,000 |
2019/08/21 | 206 | 277 | 206 | 245 | 772,300 |
2019/08/20 | 200 | 205 | 200 | 202 | 32,600 |
2019/08/19 | 200 | 200 | 198 | 200 | 16,500 |
2019/08/16 | 200 | 203 | 200 | 203 | 5,100 |
2019/08/15 | 205 | 205 | 200 | 202 | 32,700 |
2019/08/14 | 210 | 211 | 210 | 210 | 900 |
2019/08/13 | 210 | 212 | 205 | 205 | 5,800 |
2019/08/09 | 213 | 213 | 210 | 210 | 16,000 |
2019/08/08 | 215 | 215 | 213 | 213 | 1,800 |
2019/08/07 | 218 | 218 | 214 | 215 | 1,500 |
2019/08/06 | 218 | 218 | 210 | 218 | 5,400 |
2019/08/05 | 225 | 225 | 220 | 220 | 2,900 |
2019/08/02 | 223 | 225 | 220 | 225 | 15,900 |
2019/08/01 | 226 | 228 | 223 | 223 | 2,800 |
2019/07/31 | 227 | 229 | 226 | 226 | 5,800 |
2019/07/30 | 222 | 226 | 222 | 226 | 2,300 |
2019/07/29 | 222 | 226 | 222 | 222 | 4,700 |
2019/07/26 | 234 | 235 | 221 | 221 | 10,400 |
2019/07/25 | 234 | 235 | 232 | 232 | 1,300 |
2019/07/24 | 235 | 238 | 231 | 231 | 5,600 |
2019/07/23 | 240 | 241 | 235 | 235 | 5,600 |
2019/07/22 | 240 | 240 | 237 | 238 | 600 |
2019/07/19 | 237 | 238 | 235 | 235 | 1,800 |
2019/07/18 | 240 | 241 | 236 | 237 | 3,200 |
2019/07/17 | 251 | 251 | 236 | 243 | 17,800 |
2019/07/16 | 246 | 259 | 246 | 254 | 10,700 |
2019/07/12 | 260 | 265 | 260 | 260 | 3,200 |
2019/07/11 | 258 | 264 | 256 | 264 | 12,600 |
2019/07/10 | 255 | 257 | 254 | 257 | 2,500 |
2019/07/09 | 250 | 256 | 250 | 255 | 4,800 |
2019/07/08 | 249 | 249 | 248 | 249 | 1,900 |
2019/07/05 | 245 | 245 | 243 | 244 | 2,200 |
2019/07/04 | 245 | 245 | 243 | 244 | 6,100 |
2019/07/03 | 237 | 244 | 237 | 244 | 3,300 |
2019/07/02 | 242 | 242 | 241 | 242 | 2,100 |
2019/07/01 | 243 | 243 | 241 | 242 | 1,100 |
2019/06/28 | 241 | 241 | 236 | 236 | 3,900 |
2019/06/27 | 240 | 242 | 240 | 241 | 1,600 |
2019/06/26 | 243 | 243 | 241 | 242 | 1,200 |
2019/06/25 | 244 | 244 | 242 | 243 | 1,300 |
2019/06/24 | 244 | 244 | 244 | 244 | 3,000 |
2019/06/21 | 243 | 244 | 241 | 244 | 3,000 |
2019/06/20 | 245 | 245 | 243 | 244 | 6,600 |
2019/06/19 | 245 | 252 | 242 | 248 | 11,600 |
2019/06/18 | 257 | 257 | 252 | 252 | 3,200 |
2019/06/17 | 265 | 265 | 257 | 257 | 6,100 |
2019/06/14 | 260 | 260 | 255 | 260 | 3,000 |
2019/06/13 | 261 | 261 | 253 | 257 | 5,400 |
2019/06/12 | 257 | 273 | 251 | 253 | 50,100 |
2019/06/11 | 257 | 258 | 248 | 250 | 7,800 |
2019/06/10 | 247 | 256 | 247 | 254 | 4,600 |
2019/06/07 | 252 | 253 | 247 | 247 | 9,200 |
2019/06/06 | 256 | 256 | 253 | 255 | 4,200 |
2019/06/05 | 262 | 262 | 251 | 252 | 10,000 |
2019/06/04 | 254 | 255 | 254 | 255 | 4,200 |
2019/06/03 | 257 | 257 | 256 | 256 | 4,400 |
2019/05/31 | 267 | 267 | 254 | 261 | 15,700 |
2019/05/30 | 270 | 271 | 256 | 262 | 43,200 |
2019/05/29 | 293 | 293 | 277 | 277 | 3,500 |
2019/05/28 | 296 | 296 | 292 | 295 | 3,800 |
2019/05/27 | 296 | 296 | 290 | 296 | 4,400 |
2019/05/24 | 283 | 295 | 283 | 295 | 7,100 |
2019/05/23 | 282 | 285 | 275 | 282 | 3,800 |
2019/05/22 | 282 | 282 | 281 | 281 | 200 |
2019/05/21 | 274 | 283 | 274 | 282 | 3,500 |
2019/05/20 | 272 | 284 | 264 | 282 | 4,700 |
2019/05/17 | 263 | 273 | 263 | 272 | 2,300 |
2019/05/16 | 266 | 271 | 261 | 261 | 4,900 |
2019/05/15 | 271 | 277 | 270 | 276 | 1,000 |
2019/05/14 | 269 | 269 | 265 | 269 | 10,500 |
2019/05/13 | 275 | 275 | 275 | 275 | 900 |
2019/05/10 | 266 | 270 | 266 | 267 | 3,800 |
2019/05/09 | 276 | 280 | 267 | 267 | 10,500 |
2019/05/08 | 278 | 278 | 275 | 275 | 1,300 |
2019/05/07 | 275 | 279 | 270 | 276 | 8,100 |
2019/04/26 | 277 | 277 | 268 | 275 | 3,000 |
2019/04/25 | 277 | 284 | 266 | 278 | 29,600 |
2019/04/24 | 289 | 289 | 276 | 277 | 3,500 |
2019/04/23 | 293 | 293 | 283 | 290 | 12,600 |
2019/04/22 | 284 | 290 | 274 | 287 | 17,500 |
2019/04/19 | 297 | 303 | 296 | 300 | 11,000 |
2019/04/18 | 295 | 296 | 292 | 296 | 5,500 |
2019/04/17 | 285 | 296 | 276 | 289 | 23,000 |
2019/04/16 | 297 | 297 | 284 | 288 | 29,100 |
2019/04/15 | 280 | 313 | 279 | 304 | 155,800 |
2019/04/12 | 268 | 280 | 268 | 277 | 13,000 |
2019/04/11 | 270 | 275 | 269 | 273 | 5,700 |
2019/04/10 | 264 | 270 | 264 | 269 | 9,300 |
2019/04/09 | 273 | 273 | 263 | 268 | 10,800 |
2019/04/08 | 274 | 276 | 267 | 273 | 19,100 |
2019/04/05 | 271 | 279 | 268 | 273 | 63,200 |
2019/04/04 | 257 | 335 | 257 | 283 | 172,300 |
2019/04/03 | 254 | 255 | 254 | 255 | 1,100 |
2019/04/02 | 252 | 253 | 251 | 252 | 2,600 |
2019/04/01 | 249 | 254 | 249 | 250 | 4,000 |
2019/03/29 | 250 | 256 | 248 | 249 | 1,500 |
2019/03/28 | 257 | 257 | 254 | 256 | 2,000 |
2019/03/27 | 252 | 256 | 252 | 256 | 400 |
2019/03/26 | 253 | 255 | 253 | 255 | 400 |
2019/03/25 | 250 | 250 | 250 | 250 | 3,100 |
2019/03/22 | 259 | 259 | 251 | 254 | 1,300 |
2019/03/20 | 252 | 256 | 250 | 254 | 7,000 |
2019/03/19 | 263 | 263 | 260 | 260 | 2,200 |
2019/03/18 | 265 | 267 | 250 | 258 | 15,200 |
2019/03/15 | 265 | 268 | 265 | 267 | 5,500 |
2019/03/14 | 274 | 274 | 266 | 267 | 1,600 |
2019/03/13 | 274 | 274 | 267 | 273 | 1,200 |
2019/03/12 | 274 | 274 | 274 | 274 | 300 |
2019/03/11 | 268 | 273 | 268 | 269 | 2,100 |
2019/03/08 | 276 | 276 | 266 | 267 | 5,300 |
2019/03/07 | 272 | 278 | 272 | 276 | 1,400 |
2019/03/06 | 274 | 277 | 274 | 277 | 900 |
2019/03/05 | 277 | 277 | 275 | 275 | 2,600 |
2019/03/04 | 280 | 285 | 280 | 285 | 700 |
2019/03/01 | 285 | 285 | 284 | 284 | 2,300 |
2019/02/28 | 285 | 286 | 283 | 284 | 3,100 |
2019/02/27 | 285 | 285 | 283 | 283 | 5,100 |
2019/02/26 | 284 | 285 | 284 | 285 | 1,300 |
2019/02/25 | 283 | 283 | 281 | 281 | 1,500 |
2019/02/22 | 284 | 284 | 274 | 278 | 3,500 |
2019/02/21 | 287 | 287 | 284 | 287 | 7,000 |
2019/02/20 | 287 | 290 | 285 | 287 | 9,600 |
2019/02/19 | 285 | 291 | 285 | 287 | 12,400 |
2019/02/18 | 284 | 285 | 284 | 284 | 6,600 |
2019/02/15 | 284 | 285 | 282 | 282 | 1,800 |
2019/02/14 | 281 | 285 | 281 | 285 | 2,900 |
2019/02/13 | 280 | 285 | 280 | 285 | 4,000 |
2019/02/12 | 281 | 285 | 281 | 281 | 5,800 |
2019/02/08 | 288 | 291 | 281 | 281 | 5,000 |
2019/02/07 | 286 | 294 | 285 | 294 | 6,500 |
2019/02/06 | 288 | 295 | 287 | 293 | 6,300 |
2019/02/05 | 289 | 293 | 289 | 290 | 2,100 |
2019/02/04 | 293 | 295 | 277 | 293 | 10,000 |
2019/02/01 | 300 | 301 | 287 | 294 | 24,700 |
2019/01/31 | 272 | 346 | 272 | 308 | 84,500 |
2019/01/30 | 271 | 275 | 265 | 272 | 18,200 |
2019/01/29 | 268 | 268 | 258 | 267 | 5,700 |
2019/01/28 | 263 | 269 | 263 | 269 | 1,100 |
2019/01/25 | 269 | 274 | 262 | 263 | 18,100 |
2019/01/24 | 260 | 270 | 260 | 264 | 7,000 |
2019/01/23 | 248 | 261 | 242 | 255 | 7,800 |
2019/01/22 | 258 | 258 | 250 | 254 | 4,800 |
2019/01/21 | 267 | 269 | 256 | 256 | 23,700 |
2019/01/18 | 260 | 264 | 260 | 264 | 4,500 |
2019/01/17 | 264 | 264 | 255 | 263 | 10,700 |
2019/01/16 | 264 | 268 | 255 | 263 | 25,800 |
2019/01/15 | 246 | 246 | 233 | 244 | 11,700 |
2019/01/11 | 246 | 247 | 245 | 245 | 2,200 |
2019/01/10 | 247 | 249 | 239 | 245 | 5,000 |
2019/01/09 | 238 | 247 | 231 | 247 | 17,700 |
2019/01/08 | 225 | 239 | 221 | 239 | 11,000 |
2019/01/07 | 218 | 225 | 218 | 223 | 8,100 |
2019/01/04 | 216 | 216 | 208 | 215 | 10,400 |