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 |
|---|---|---|---|---|---|
| 2022/12/30 | 183 | 184 | 181 | 184 | 9,700 |
| 2022/12/29 | 180 | 185 | 180 | 182 | 13,200 |
| 2022/12/28 | 188 | 188 | 181 | 183 | 27,500 |
| 2022/12/27 | 183 | 189 | 183 | 188 | 19,800 |
| 2022/12/26 | 188 | 189 | 184 | 186 | 21,500 |
| 2022/12/23 | 191 | 191 | 187 | 188 | 15,600 |
| 2022/12/22 | 191 | 194 | 191 | 191 | 17,500 |
| 2022/12/21 | 194 | 197 | 194 | 194 | 32,400 |
| 2022/12/20 | 201 | 203 | 196 | 196 | 41,100 |
| 2022/12/19 | 206 | 206 | 202 | 204 | 11,000 |
| 2022/12/16 | 203 | 207 | 202 | 204 | 36,100 |
| 2022/12/15 | 208 | 209 | 204 | 206 | 20,400 |
| 2022/12/14 | 210 | 211 | 208 | 209 | 7,100 |
| 2022/12/13 | 209 | 210 | 209 | 210 | 8,600 |
| 2022/12/12 | 210 | 213 | 210 | 212 | 11,800 |
| 2022/12/09 | 210 | 214 | 209 | 212 | 25,000 |
| 2022/12/08 | 209 | 212 | 208 | 212 | 7,300 |
| 2022/12/07 | 212 | 215 | 210 | 211 | 5,400 |
| 2022/12/06 | 211 | 214 | 210 | 212 | 17,600 |
| 2022/12/05 | 212 | 215 | 209 | 213 | 29,300 |
| 2022/12/02 | 207 | 212 | 207 | 212 | 7,800 |
| 2022/12/01 | 209 | 212 | 209 | 210 | 5,600 |
| 2022/11/30 | 209 | 212 | 204 | 211 | 91,300 |
| 2022/11/29 | 210 | 211 | 209 | 210 | 22,400 |
| 2022/11/28 | 212 | 214 | 205 | 212 | 32,700 |
| 2022/11/25 | 211 | 213 | 211 | 212 | 17,700 |
| 2022/11/24 | 212 | 214 | 211 | 214 | 11,800 |
| 2022/11/22 | 213 | 214 | 212 | 214 | 19,200 |
| 2022/11/21 | 214 | 216 | 212 | 216 | 14,800 |
| 2022/11/18 | 212 | 215 | 212 | 215 | 11,600 |
| 2022/11/17 | 214 | 216 | 214 | 216 | 8,500 |
| 2022/11/16 | 215 | 217 | 214 | 217 | 7,600 |
| 2022/11/15 | 213 | 217 | 212 | 217 | 11,100 |
| 2022/11/14 | 215 | 216 | 213 | 213 | 3,500 |
| 2022/11/11 | 214 | 217 | 214 | 214 | 6,900 |
| 2022/11/10 | 213 | 216 | 213 | 215 | 6,200 |
| 2022/11/09 | 213 | 217 | 213 | 216 | 8,400 |
| 2022/11/08 | 215 | 215 | 214 | 214 | 2,600 |
| 2022/11/07 | 214 | 217 | 213 | 215 | 6,600 |
| 2022/11/04 | 216 | 217 | 214 | 214 | 5,900 |
| 2022/11/02 | 218 | 221 | 216 | 216 | 20,700 |
| 2022/11/01 | 219 | 221 | 219 | 219 | 3,900 |
| 2022/10/31 | 221 | 227 | 218 | 219 | 35,800 |
| 2022/10/28 | 223 | 223 | 219 | 220 | 14,700 |
| 2022/10/27 | 220 | 223 | 220 | 223 | 8,500 |
| 2022/10/26 | 223 | 224 | 219 | 220 | 21,300 |
| 2022/10/25 | 220 | 223 | 220 | 223 | 5,100 |
| 2022/10/24 | 224 | 227 | 222 | 222 | 25,400 |
| 2022/10/21 | 228 | 230 | 228 | 228 | 6,300 |
| 2022/10/20 | 227 | 230 | 227 | 229 | 5,700 |
| 2022/10/19 | 229 | 232 | 217 | 230 | 49,200 |
| 2022/10/18 | 232 | 233 | 227 | 230 | 23,500 |
| 2022/10/17 | 233 | 235 | 228 | 233 | 6,200 |
| 2022/10/14 | 235 | 237 | 230 | 235 | 20,700 |
| 2022/10/13 | 229 | 243 | 229 | 232 | 60,800 |
| 2022/10/12 | 233 | 235 | 229 | 231 | 9,300 |
| 2022/10/11 | 230 | 238 | 228 | 235 | 17,300 |
| 2022/10/07 | 228 | 233 | 225 | 231 | 31,100 |
| 2022/10/06 | 233 | 236 | 230 | 233 | 29,700 |
| 2022/10/05 | 233 | 238 | 232 | 236 | 38,200 |
| 2022/10/04 | 234 | 256 | 233 | 237 | 66,700 |
| 2022/10/03 | 238 | 239 | 234 | 234 | 4,600 |
| 2022/09/30 | 234 | 240 | 233 | 240 | 6,700 |
| 2022/09/29 | 233 | 239 | 230 | 237 | 54,800 |
| 2022/09/28 | 252 | 252 | 238 | 245 | 28,600 |
| 2022/09/27 | 249 | 254 | 245 | 252 | 12,600 |
| 2022/09/26 | 248 | 253 | 241 | 253 | 29,700 |
| 2022/09/22 | 243 | 251 | 243 | 251 | 23,500 |
| 2022/09/21 | 252 | 258 | 250 | 254 | 13,100 |
| 2022/09/20 | 250 | 257 | 248 | 257 | 8,500 |
| 2022/09/16 | 250 | 256 | 245 | 256 | 8,300 |
| 2022/09/15 | 250 | 255 | 250 | 254 | 2,300 |
| 2022/09/14 | 254 | 257 | 249 | 253 | 4,000 |
| 2022/09/13 | 258 | 260 | 253 | 260 | 2,500 |
| 2022/09/12 | 257 | 263 | 250 | 260 | 25,400 |
| 2022/09/09 | 251 | 263 | 251 | 257 | 18,200 |
| 2022/09/08 | 253 | 255 | 248 | 255 | 7,400 |
| 2022/09/07 | 254 | 254 | 249 | 253 | 3,900 |
| 2022/09/06 | 251 | 256 | 250 | 254 | 5,000 |
| 2022/09/05 | 245 | 260 | 245 | 252 | 28,900 |
| 2022/09/02 | 247 | 247 | 242 | 247 | 3,900 |
| 2022/09/01 | 244 | 246 | 238 | 246 | 18,600 |
| 2022/08/31 | 244 | 244 | 242 | 243 | 9,100 |
| 2022/08/30 | 242 | 244 | 241 | 244 | 5,800 |
| 2022/08/29 | 242 | 249 | 242 | 244 | 24,300 |
| 2022/08/26 | 240 | 265 | 238 | 249 | 129,300 |
| 2022/08/25 | 243 | 246 | 239 | 241 | 19,800 |
| 2022/08/24 | 241 | 250 | 234 | 242 | 84,900 |
| 2022/08/23 | 236 | 241 | 233 | 238 | 20,000 |
| 2022/08/22 | 228 | 239 | 227 | 235 | 30,400 |
| 2022/08/19 | 226 | 230 | 226 | 228 | 5,900 |
| 2022/08/18 | 230 | 230 | 225 | 227 | 21,400 |
| 2022/08/17 | 232 | 237 | 230 | 231 | 18,200 |
| 2022/08/16 | 231 | 235 | 231 | 231 | 3,500 |
| 2022/08/15 | 231 | 235 | 231 | 234 | 1,600 |
| 2022/08/12 | 230 | 235 | 229 | 232 | 10,400 |
| 2022/08/10 | 232 | 232 | 229 | 229 | 800 |
| 2022/08/09 | 233 | 235 | 229 | 233 | 6,100 |
| 2022/08/08 | 227 | 232 | 227 | 232 | 6,000 |
| 2022/08/05 | 227 | 229 | 226 | 227 | 4,600 |
| 2022/08/04 | 233 | 233 | 226 | 228 | 30,100 |
| 2022/08/03 | 236 | 238 | 232 | 233 | 12,600 |
| 2022/08/02 | 237 | 238 | 235 | 237 | 3,800 |
| 2022/08/01 | 235 | 236 | 235 | 235 | 4,400 |
| 2022/07/29 | 236 | 237 | 234 | 237 | 12,500 |
| 2022/07/28 | 240 | 240 | 235 | 237 | 16,300 |
| 2022/07/27 | 238 | 240 | 238 | 240 | 3,200 |
| 2022/07/26 | 239 | 241 | 239 | 240 | 2,000 |
| 2022/07/25 | 239 | 244 | 239 | 239 | 6,700 |
| 2022/07/22 | 240 | 240 | 237 | 238 | 22,700 |
| 2022/07/21 | 241 | 245 | 241 | 241 | 4,200 |
| 2022/07/20 | 242 | 245 | 241 | 241 | 4,200 |
| 2022/07/19 | 246 | 246 | 241 | 244 | 21,600 |
| 2022/07/15 | 249 | 260 | 245 | 250 | 63,200 |
| 2022/07/14 | 241 | 243 | 241 | 243 | 16,600 |
| 2022/07/13 | 237 | 244 | 237 | 244 | 3,100 |
| 2022/07/12 | 239 | 241 | 237 | 241 | 6,000 |
| 2022/07/11 | 242 | 243 | 239 | 239 | 16,900 |
| 2022/07/08 | 241 | 243 | 240 | 243 | 8,400 |
| 2022/07/07 | 241 | 244 | 241 | 242 | 3,500 |
| 2022/07/06 | 243 | 246 | 243 | 244 | 5,400 |
| 2022/07/05 | 245 | 261 | 245 | 247 | 30,500 |
| 2022/07/04 | 241 | 246 | 241 | 246 | 1,700 |
| 2022/07/01 | 251 | 251 | 240 | 244 | 7,600 |
| 2022/06/30 | 246 | 250 | 246 | 250 | 3,400 |
| 2022/06/29 | 246 | 248 | 245 | 248 | 1,100 |
| 2022/06/28 | 242 | 248 | 242 | 247 | 5,400 |
| 2022/06/27 | 240 | 246 | 240 | 243 | 7,800 |
| 2022/06/24 | 237 | 241 | 237 | 241 | 4,900 |
| 2022/06/23 | 237 | 241 | 237 | 241 | 3,400 |
| 2022/06/22 | 237 | 239 | 237 | 238 | 7,300 |
| 2022/06/21 | 241 | 244 | 236 | 239 | 18,100 |
| 2022/06/20 | 244 | 245 | 233 | 239 | 28,000 |
| 2022/06/17 | 252 | 252 | 240 | 246 | 18,800 |
| 2022/06/16 | 253 | 256 | 245 | 253 | 33,100 |
| 2022/06/15 | 256 | 256 | 254 | 255 | 6,700 |
| 2022/06/14 | 254 | 258 | 254 | 257 | 6,100 |
| 2022/06/13 | 254 | 259 | 254 | 257 | 8,400 |
| 2022/06/10 | 260 | 261 | 258 | 260 | 6,300 |
| 2022/06/09 | 258 | 261 | 258 | 260 | 7,000 |
| 2022/06/08 | 261 | 261 | 259 | 260 | 3,000 |
| 2022/06/07 | 259 | 261 | 257 | 258 | 18,000 |
| 2022/06/06 | 258 | 262 | 254 | 254 | 26,900 |
| 2022/06/03 | 267 | 267 | 259 | 259 | 11,000 |
| 2022/06/02 | 265 | 269 | 259 | 264 | 53,500 |
| 2022/06/01 | 267 | 273 | 264 | 269 | 22,900 |
| 2022/05/31 | 275 | 275 | 268 | 272 | 10,800 |
| 2022/05/30 | 268 | 275 | 267 | 275 | 19,900 |
| 2022/05/27 | 275 | 276 | 274 | 276 | 1,700 |
| 2022/05/26 | 275 | 278 | 275 | 278 | 1,000 |
| 2022/05/25 | 276 | 279 | 269 | 279 | 29,400 |
| 2022/05/24 | 276 | 279 | 274 | 279 | 8,800 |
| 2022/05/23 | 278 | 283 | 275 | 280 | 22,300 |
| 2022/05/20 | 283 | 283 | 277 | 283 | 8,300 |
| 2022/05/19 | 279 | 283 | 279 | 283 | 1,700 |
| 2022/05/18 | 277 | 283 | 277 | 282 | 4,900 |
| 2022/05/17 | 277 | 283 | 277 | 283 | 8,100 |
| 2022/05/16 | 281 | 286 | 279 | 280 | 20,900 |
| 2022/05/13 | 280 | 283 | 277 | 281 | 9,900 |
| 2022/05/12 | 271 | 277 | 271 | 277 | 14,800 |
| 2022/05/11 | 267 | 283 | 267 | 275 | 34,900 |
| 2022/05/10 | 260 | 278 | 260 | 269 | 20,600 |
| 2022/05/09 | 261 | 267 | 260 | 267 | 13,900 |
| 2022/05/06 | 261 | 270 | 260 | 265 | 19,700 |
| 2022/05/02 | 263 | 263 | 260 | 263 | 6,800 |
| 2022/04/28 | 262 | 265 | 262 | 263 | 6,300 |
| 2022/04/27 | 266 | 267 | 261 | 263 | 4,100 |
| 2022/04/26 | 267 | 267 | 267 | 267 | 2,100 |
| 2022/04/25 | 271 | 271 | 262 | 267 | 58,900 |
| 2022/04/22 | 272 | 273 | 268 | 273 | 6,500 |
| 2022/04/21 | 277 | 277 | 274 | 274 | 3,400 |
| 2022/04/20 | 279 | 279 | 275 | 277 | 3,400 |
| 2022/04/19 | 282 | 284 | 276 | 279 | 14,600 |
| 2022/04/18 | 281 | 282 | 277 | 282 | 6,600 |
| 2022/04/15 | 286 | 286 | 280 | 285 | 4,900 |
| 2022/04/14 | 286 | 290 | 283 | 287 | 7,200 |
| 2022/04/13 | 287 | 292 | 269 | 288 | 68,200 |
| 2022/04/12 | 290 | 293 | 287 | 292 | 13,700 |
| 2022/04/11 | 299 | 307 | 292 | 294 | 69,900 |
| 2022/04/08 | 294 | 297 | 294 | 295 | 7,100 |
| 2022/04/07 | 295 | 297 | 288 | 296 | 22,800 |
| 2022/04/06 | 300 | 302 | 296 | 297 | 9,000 |
| 2022/04/05 | 302 | 305 | 297 | 302 | 13,800 |
| 2022/04/04 | 302 | 303 | 298 | 302 | 8,100 |
| 2022/04/01 | 295 | 307 | 293 | 302 | 65,700 |
| 2022/03/31 | 288 | 298 | 284 | 296 | 50,500 |
| 2022/03/30 | 280 | 287 | 279 | 286 | 21,900 |
| 2022/03/29 | 270 | 282 | 266 | 282 | 35,300 |
| 2022/03/28 | 265 | 269 | 262 | 266 | 8,900 |
| 2022/03/25 | 263 | 265 | 261 | 262 | 3,600 |
| 2022/03/24 | 267 | 277 | 263 | 264 | 39,200 |
| 2022/03/23 | 275 | 280 | 263 | 268 | 54,400 |
| 2022/03/22 | 253 | 284 | 253 | 274 | 136,900 |
| 2022/03/18 | 252 | 258 | 252 | 258 | 7,300 |
| 2022/03/17 | 248 | 256 | 248 | 256 | 10,300 |
| 2022/03/16 | 248 | 250 | 246 | 250 | 7,300 |
| 2022/03/15 | 253 | 253 | 246 | 246 | 10,900 |
| 2022/03/14 | 247 | 249 | 245 | 246 | 5,600 |
| 2022/03/11 | 245 | 249 | 245 | 246 | 6,600 |
| 2022/03/10 | 243 | 250 | 243 | 250 | 6,000 |
| 2022/03/09 | 243 | 248 | 241 | 241 | 3,700 |
| 2022/03/08 | 246 | 249 | 241 | 242 | 12,400 |
| 2022/03/07 | 255 | 255 | 244 | 248 | 34,500 |
| 2022/03/04 | 260 | 276 | 254 | 257 | 41,900 |
| 2022/03/03 | 260 | 300 | 254 | 262 | 173,800 |
| 2022/03/02 | 258 | 259 | 254 | 259 | 9,200 |
| 2022/03/01 | 255 | 260 | 250 | 260 | 31,800 |
| 2022/02/28 | 260 | 263 | 259 | 263 | 6,200 |
| 2022/02/25 | 248 | 257 | 248 | 255 | 14,300 |
| 2022/02/24 | 258 | 259 | 246 | 257 | 16,800 |
| 2022/02/22 | 270 | 270 | 255 | 261 | 22,700 |
| 2022/02/21 | 274 | 274 | 270 | 270 | 4,800 |
| 2022/02/18 | 270 | 274 | 268 | 274 | 9,000 |
| 2022/02/17 | 276 | 276 | 270 | 273 | 7,500 |
| 2022/02/16 | 275 | 278 | 270 | 276 | 12,700 |
| 2022/02/15 | 277 | 277 | 274 | 275 | 2,400 |
| 2022/02/14 | 278 | 278 | 275 | 277 | 900 |
| 2022/02/10 | 281 | 281 | 278 | 278 | 6,000 |
| 2022/02/09 | 276 | 281 | 276 | 281 | 1,800 |
| 2022/02/08 | 275 | 280 | 275 | 280 | 5,900 |
| 2022/02/07 | 275 | 275 | 272 | 273 | 2,000 |
| 2022/02/04 | 270 | 276 | 270 | 275 | 4,200 |
| 2022/02/03 | 270 | 276 | 265 | 270 | 6,000 |
| 2022/02/02 | 266 | 270 | 266 | 269 | 9,100 |
| 2022/02/01 | 274 | 279 | 269 | 269 | 8,100 |
| 2022/01/31 | 274 | 274 | 271 | 271 | 7,600 |
| 2022/01/28 | 274 | 274 | 265 | 273 | 15,800 |
| 2022/01/27 | 283 | 283 | 266 | 274 | 20,200 |
| 2022/01/26 | 280 | 283 | 275 | 283 | 17,200 |
| 2022/01/25 | 289 | 289 | 276 | 288 | 21,000 |
| 2022/01/24 | 292 | 295 | 289 | 292 | 17,100 |
| 2022/01/21 | 283 | 295 | 283 | 295 | 22,600 |
| 2022/01/20 | 268 | 287 | 268 | 282 | 15,500 |
| 2022/01/19 | 272 | 272 | 269 | 270 | 10,000 |
| 2022/01/18 | 285 | 286 | 273 | 276 | 25,200 |
| 2022/01/17 | 297 | 297 | 284 | 284 | 28,200 |
| 2022/01/14 | 286 | 298 | 283 | 298 | 41,500 |
| 2022/01/13 | 296 | 297 | 277 | 289 | 46,700 |
| 2022/01/12 | 275 | 315 | 273 | 306 | 117,200 |
| 2022/01/11 | 276 | 277 | 269 | 275 | 19,100 |
| 2022/01/07 | 283 | 290 | 262 | 279 | 33,500 |
| 2022/01/06 | 280 | 287 | 280 | 285 | 9,600 |
| 2022/01/05 | 283 | 284 | 281 | 281 | 11,400 |
| 2022/01/04 | 285 | 291 | 279 | 282 | 12,000 |