東京計器(7721)の株価時系列情報
東京計器(7721)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,350 | 3,445 | 3,325 | 3,340 | 174,000 |
| 2024/07/25 | 3,455 | 3,480 | 3,325 | 3,330 | 332,100 |
| 2024/07/24 | 3,570 | 3,665 | 3,540 | 3,545 | 152,900 |
| 2024/07/23 | 3,660 | 3,670 | 3,565 | 3,570 | 184,900 |
| 2024/07/22 | 3,775 | 3,780 | 3,590 | 3,605 | 261,300 |
| 2024/07/19 | 3,770 | 3,805 | 3,725 | 3,775 | 166,100 |
| 2024/07/18 | 3,900 | 3,935 | 3,780 | 3,780 | 284,000 |
| 2024/07/17 | 4,095 | 4,105 | 3,955 | 3,970 | 273,600 |
| 2024/07/16 | 3,890 | 4,155 | 3,865 | 4,025 | 557,100 |
| 2024/07/12 | 3,670 | 3,755 | 3,660 | 3,750 | 181,500 |
| 2024/07/11 | 3,850 | 3,895 | 3,730 | 3,735 | 205,800 |
| 2024/07/10 | 3,770 | 3,815 | 3,645 | 3,695 | 229,000 |
| 2024/07/09 | 3,890 | 3,930 | 3,780 | 3,815 | 243,700 |
| 2024/07/08 | 3,800 | 3,905 | 3,770 | 3,845 | 236,800 |
| 2024/07/05 | 3,730 | 3,770 | 3,640 | 3,690 | 232,100 |
| 2024/07/04 | 3,855 | 3,905 | 3,750 | 3,780 | 265,200 |
| 2024/07/03 | 3,750 | 3,845 | 3,750 | 3,845 | 241,100 |
| 2024/07/02 | 3,695 | 3,855 | 3,685 | 3,730 | 399,400 |
| 2024/07/01 | 3,560 | 3,670 | 3,555 | 3,640 | 200,900 |
| 2024/06/28 | 3,560 | 3,595 | 3,510 | 3,560 | 152,100 |
| 2024/06/27 | 3,500 | 3,560 | 3,470 | 3,510 | 136,100 |
| 2024/06/26 | 3,310 | 3,500 | 3,300 | 3,500 | 172,600 |
| 2024/06/25 | 3,355 | 3,355 | 3,265 | 3,290 | 103,900 |
| 2024/06/24 | 3,220 | 3,390 | 3,215 | 3,365 | 192,600 |
| 2024/06/21 | 3,265 | 3,265 | 3,180 | 3,200 | 122,900 |
| 2024/06/20 | 3,350 | 3,355 | 3,210 | 3,260 | 126,500 |
| 2024/06/19 | 3,390 | 3,455 | 3,340 | 3,365 | 141,000 |
| 2024/06/18 | 3,415 | 3,460 | 3,355 | 3,405 | 167,100 |
| 2024/06/17 | 3,420 | 3,445 | 3,335 | 3,395 | 183,900 |
| 2024/06/14 | 3,210 | 3,470 | 3,210 | 3,465 | 319,600 |
| 2024/06/13 | 3,300 | 3,300 | 3,170 | 3,185 | 125,400 |
| 2024/06/12 | 3,215 | 3,345 | 3,215 | 3,275 | 268,900 |
| 2024/06/11 | 3,000 | 3,315 | 3,000 | 3,210 | 563,000 |
| 2024/06/10 | 2,900 | 2,999 | 2,885 | 2,999 | 116,800 |
| 2024/06/07 | 2,866 | 2,970 | 2,866 | 2,916 | 130,900 |
| 2024/06/06 | 2,919 | 2,950 | 2,826 | 2,854 | 119,900 |
| 2024/06/05 | 3,045 | 3,065 | 2,870 | 2,876 | 266,700 |
| 2024/06/04 | 3,100 | 3,180 | 3,080 | 3,080 | 68,500 |
| 2024/06/03 | 3,175 | 3,200 | 3,120 | 3,135 | 69,600 |
| 2024/05/31 | 3,090 | 3,150 | 3,060 | 3,150 | 74,300 |
| 2024/05/30 | 3,105 | 3,130 | 3,035 | 3,070 | 144,800 |
| 2024/05/29 | 3,235 | 3,330 | 3,145 | 3,175 | 185,500 |
| 2024/05/28 | 3,165 | 3,280 | 3,165 | 3,205 | 130,800 |
| 2024/05/27 | 3,115 | 3,200 | 3,115 | 3,165 | 104,900 |
| 2024/05/24 | 3,110 | 3,250 | 3,105 | 3,165 | 117,700 |
| 2024/05/23 | 3,200 | 3,205 | 3,060 | 3,180 | 94,600 |
| 2024/05/22 | 3,150 | 3,255 | 3,135 | 3,135 | 159,200 |
| 2024/05/21 | 3,120 | 3,220 | 3,090 | 3,160 | 171,800 |
| 2024/05/20 | 3,050 | 3,150 | 3,045 | 3,075 | 120,000 |
| 2024/05/17 | 3,060 | 3,090 | 2,981 | 3,035 | 168,200 |
| 2024/05/16 | 3,065 | 3,130 | 3,035 | 3,060 | 153,400 |
| 2024/05/15 | 3,060 | 3,160 | 2,990 | 3,050 | 203,300 |
| 2024/05/14 | 3,180 | 3,315 | 3,055 | 3,120 | 649,500 |
| 2024/05/13 | 2,975 | 3,180 | 2,945 | 3,180 | 531,000 |
| 2024/05/10 | 2,696 | 2,779 | 2,661 | 2,677 | 228,300 |
| 2024/05/09 | 2,675 | 2,711 | 2,640 | 2,673 | 169,800 |
| 2024/05/08 | 2,637 | 2,668 | 2,600 | 2,634 | 124,300 |
| 2024/05/07 | 2,586 | 2,664 | 2,586 | 2,637 | 101,100 |
| 2024/05/02 | 2,476 | 2,617 | 2,458 | 2,580 | 128,800 |
| 2024/05/01 | 2,545 | 2,572 | 2,459 | 2,476 | 140,200 |
| 2024/04/30 | 2,536 | 2,591 | 2,434 | 2,591 | 268,100 |
| 2024/04/26 | 2,500 | 2,528 | 2,445 | 2,489 | 109,800 |
| 2024/04/25 | 2,518 | 2,551 | 2,479 | 2,488 | 96,300 |
| 2024/04/24 | 2,542 | 2,571 | 2,517 | 2,564 | 97,200 |
| 2024/04/23 | 2,502 | 2,530 | 2,448 | 2,501 | 95,600 |
| 2024/04/22 | 2,517 | 2,545 | 2,477 | 2,533 | 120,200 |
| 2024/04/19 | 2,508 | 2,528 | 2,439 | 2,490 | 114,000 |
| 2024/04/18 | 2,518 | 2,576 | 2,475 | 2,545 | 94,200 |
| 2024/04/17 | 2,567 | 2,567 | 2,455 | 2,539 | 146,000 |
| 2024/04/16 | 2,622 | 2,627 | 2,540 | 2,557 | 178,600 |
| 2024/04/15 | 2,690 | 2,743 | 2,671 | 2,681 | 93,100 |
| 2024/04/12 | 2,740 | 2,756 | 2,666 | 2,701 | 106,300 |
| 2024/04/11 | 2,576 | 2,730 | 2,571 | 2,719 | 151,600 |
| 2024/04/10 | 2,590 | 2,645 | 2,583 | 2,612 | 70,700 |
| 2024/04/09 | 2,569 | 2,626 | 2,551 | 2,619 | 94,600 |
| 2024/04/08 | 2,557 | 2,599 | 2,520 | 2,558 | 95,300 |
| 2024/04/05 | 2,586 | 2,586 | 2,514 | 2,547 | 174,600 |
| 2024/04/04 | 2,629 | 2,694 | 2,629 | 2,650 | 158,300 |
| 2024/04/03 | 2,569 | 2,629 | 2,511 | 2,584 | 131,500 |
| 2024/04/02 | 2,656 | 2,689 | 2,600 | 2,619 | 118,500 |
| 2024/04/01 | 2,743 | 2,750 | 2,634 | 2,655 | 164,800 |
| 2024/03/29 | 2,590 | 2,730 | 2,550 | 2,719 | 204,800 |
| 2024/03/28 | 2,563 | 2,673 | 2,561 | 2,580 | 250,300 |
| 2024/03/27 | 2,619 | 2,619 | 2,539 | 2,563 | 196,500 |
| 2024/03/26 | 2,543 | 2,594 | 2,523 | 2,581 | 106,700 |
| 2024/03/25 | 2,564 | 2,640 | 2,557 | 2,580 | 163,100 |
| 2024/03/22 | 2,601 | 2,630 | 2,527 | 2,570 | 131,000 |
| 2024/03/21 | 2,478 | 2,584 | 2,465 | 2,584 | 180,100 |
| 2024/03/19 | 2,464 | 2,478 | 2,420 | 2,436 | 106,500 |
| 2024/03/18 | 2,409 | 2,455 | 2,392 | 2,451 | 108,200 |
| 2024/03/15 | 2,340 | 2,443 | 2,313 | 2,391 | 160,000 |
| 2024/03/14 | 2,400 | 2,400 | 2,335 | 2,390 | 243,200 |
| 2024/03/13 | 2,525 | 2,575 | 2,416 | 2,431 | 177,900 |
| 2024/03/12 | 2,504 | 2,520 | 2,460 | 2,508 | 150,400 |
| 2024/03/11 | 2,497 | 2,571 | 2,462 | 2,532 | 261,600 |
| 2024/03/08 | 2,553 | 2,613 | 2,535 | 2,558 | 155,700 |
| 2024/03/07 | 2,624 | 2,667 | 2,553 | 2,584 | 269,300 |
| 2024/03/06 | 2,468 | 2,617 | 2,437 | 2,587 | 204,700 |
| 2024/03/05 | 2,425 | 2,532 | 2,410 | 2,504 | 201,700 |
| 2024/03/04 | 2,500 | 2,516 | 2,395 | 2,424 | 255,700 |
| 2024/03/01 | 2,441 | 2,545 | 2,441 | 2,471 | 233,400 |
| 2024/02/29 | 2,450 | 2,450 | 2,365 | 2,370 | 160,200 |
| 2024/02/28 | 2,400 | 2,451 | 2,376 | 2,414 | 183,100 |
| 2024/02/27 | 2,341 | 2,414 | 2,341 | 2,386 | 131,800 |
| 2024/02/26 | 2,350 | 2,363 | 2,309 | 2,322 | 79,500 |
| 2024/02/22 | 2,300 | 2,412 | 2,290 | 2,328 | 282,200 |
| 2024/02/21 | 2,221 | 2,271 | 2,181 | 2,261 | 168,100 |
| 2024/02/20 | 2,326 | 2,335 | 2,231 | 2,275 | 179,400 |
| 2024/02/19 | 2,322 | 2,358 | 2,293 | 2,326 | 123,400 |
| 2024/02/16 | 2,302 | 2,392 | 2,302 | 2,333 | 197,400 |
| 2024/02/15 | 2,272 | 2,348 | 2,202 | 2,302 | 276,400 |
| 2024/02/14 | 2,340 | 2,371 | 2,172 | 2,192 | 458,600 |
| 2024/02/13 | 2,189 | 2,279 | 2,179 | 2,279 | 403,700 |
| 2024/02/09 | 1,894 | 1,924 | 1,857 | 1,879 | 153,500 |
| 2024/02/08 | 1,877 | 1,907 | 1,840 | 1,904 | 93,500 |
| 2024/02/07 | 1,827 | 1,870 | 1,824 | 1,857 | 75,000 |
| 2024/02/06 | 1,806 | 1,838 | 1,805 | 1,830 | 43,700 |
| 2024/02/05 | 1,802 | 1,833 | 1,799 | 1,824 | 57,500 |
| 2024/02/02 | 1,815 | 1,815 | 1,766 | 1,792 | 45,700 |
| 2024/02/01 | 1,796 | 1,845 | 1,795 | 1,804 | 80,000 |
| 2024/01/31 | 1,776 | 1,818 | 1,766 | 1,802 | 72,800 |
| 2024/01/30 | 1,807 | 1,809 | 1,776 | 1,789 | 80,800 |
| 2024/01/29 | 1,839 | 1,847 | 1,812 | 1,816 | 50,700 |
| 2024/01/26 | 1,855 | 1,862 | 1,822 | 1,822 | 68,300 |
| 2024/01/25 | 1,855 | 1,883 | 1,855 | 1,879 | 36,900 |
| 2024/01/24 | 1,869 | 1,869 | 1,845 | 1,857 | 45,300 |
| 2024/01/23 | 1,899 | 1,912 | 1,862 | 1,869 | 52,800 |
| 2024/01/22 | 1,852 | 1,899 | 1,852 | 1,887 | 53,700 |
| 2024/01/19 | 1,878 | 1,878 | 1,834 | 1,843 | 47,600 |
| 2024/01/18 | 1,820 | 1,889 | 1,820 | 1,853 | 74,300 |
| 2024/01/17 | 1,858 | 1,876 | 1,824 | 1,824 | 89,800 |
| 2024/01/16 | 1,900 | 1,901 | 1,855 | 1,858 | 94,800 |
| 2024/01/15 | 1,825 | 1,905 | 1,824 | 1,900 | 116,200 |
| 2024/01/12 | 1,777 | 1,842 | 1,770 | 1,823 | 134,300 |
| 2024/01/11 | 1,790 | 1,796 | 1,761 | 1,761 | 81,400 |
| 2024/01/10 | 1,792 | 1,804 | 1,768 | 1,779 | 68,900 |
| 2024/01/09 | 1,772 | 1,811 | 1,772 | 1,809 | 92,000 |
| 2024/01/05 | 1,798 | 1,798 | 1,756 | 1,774 | 60,500 |
| 2024/01/04 | 1,780 | 1,796 | 1,730 | 1,781 | 80,400 |
| 2023/12/29 | 1,764 | 1,780 | 1,743 | 1,780 | 90,800 |
| 2023/12/28 | 1,748 | 1,780 | 1,748 | 1,764 | 49,700 |
| 2023/12/27 | 1,720 | 1,746 | 1,715 | 1,738 | 50,300 |
| 2023/12/26 | 1,792 | 1,792 | 1,725 | 1,733 | 72,100 |
| 2023/12/25 | 1,725 | 1,777 | 1,725 | 1,758 | 84,800 |
| 2023/12/22 | 1,690 | 1,714 | 1,666 | 1,712 | 56,400 |
| 2023/12/21 | 1,670 | 1,684 | 1,651 | 1,656 | 51,400 |
| 2023/12/20 | 1,687 | 1,706 | 1,674 | 1,693 | 75,800 |
| 2023/12/19 | 1,617 | 1,695 | 1,617 | 1,674 | 92,500 |
| 2023/12/18 | 1,631 | 1,636 | 1,581 | 1,617 | 74,800 |
| 2023/12/15 | 1,619 | 1,679 | 1,619 | 1,671 | 79,900 |
| 2023/12/14 | 1,614 | 1,629 | 1,584 | 1,597 | 61,600 |
| 2023/12/13 | 1,670 | 1,683 | 1,598 | 1,606 | 92,100 |
| 2023/12/12 | 1,631 | 1,677 | 1,616 | 1,654 | 131,000 |
| 2023/12/11 | 1,651 | 1,663 | 1,599 | 1,612 | 123,900 |
| 2023/12/08 | 1,701 | 1,701 | 1,622 | 1,631 | 178,900 |
| 2023/12/07 | 1,754 | 1,755 | 1,704 | 1,706 | 87,600 |
| 2023/12/06 | 1,762 | 1,792 | 1,762 | 1,773 | 45,800 |
| 2023/12/05 | 1,767 | 1,802 | 1,751 | 1,762 | 92,200 |
| 2023/12/04 | 1,828 | 1,830 | 1,786 | 1,790 | 95,500 |
| 2023/12/01 | 1,753 | 1,837 | 1,752 | 1,807 | 218,000 |
| 2023/11/30 | 1,771 | 1,789 | 1,735 | 1,762 | 78,900 |
| 2023/11/29 | 1,732 | 1,814 | 1,728 | 1,779 | 195,200 |
| 2023/11/28 | 1,740 | 1,787 | 1,724 | 1,743 | 143,600 |
| 2023/11/27 | 1,710 | 1,747 | 1,702 | 1,738 | 183,300 |
| 2023/11/24 | 1,641 | 1,725 | 1,641 | 1,684 | 203,300 |
| 2023/11/22 | 1,639 | 1,639 | 1,600 | 1,612 | 44,100 |
| 2023/11/21 | 1,632 | 1,665 | 1,623 | 1,640 | 81,400 |
| 2023/11/20 | 1,659 | 1,663 | 1,628 | 1,628 | 76,400 |
| 2023/11/17 | 1,605 | 1,675 | 1,605 | 1,655 | 151,000 |
| 2023/11/16 | 1,588 | 1,620 | 1,579 | 1,615 | 104,100 |
| 2023/11/15 | 1,613 | 1,628 | 1,589 | 1,590 | 110,600 |
| 2023/11/14 | 1,621 | 1,668 | 1,621 | 1,626 | 155,400 |
| 2023/11/13 | 1,600 | 1,670 | 1,600 | 1,630 | 384,000 |
| 2023/11/10 | 1,500 | 1,515 | 1,475 | 1,512 | 112,600 |
| 2023/11/09 | 1,480 | 1,500 | 1,469 | 1,500 | 56,200 |
| 2023/11/08 | 1,527 | 1,543 | 1,475 | 1,476 | 83,200 |
| 2023/11/07 | 1,532 | 1,550 | 1,520 | 1,527 | 36,500 |
| 2023/11/06 | 1,519 | 1,562 | 1,508 | 1,549 | 119,600 |
| 2023/11/02 | 1,511 | 1,520 | 1,492 | 1,506 | 36,000 |
| 2023/11/01 | 1,493 | 1,534 | 1,493 | 1,518 | 145,300 |
| 2023/10/31 | 1,425 | 1,476 | 1,421 | 1,473 | 65,100 |
| 2023/10/30 | 1,441 | 1,460 | 1,424 | 1,430 | 34,800 |
| 2023/10/27 | 1,416 | 1,457 | 1,416 | 1,456 | 42,100 |
| 2023/10/26 | 1,450 | 1,450 | 1,412 | 1,417 | 38,700 |
| 2023/10/25 | 1,450 | 1,469 | 1,450 | 1,451 | 43,900 |
| 2023/10/24 | 1,423 | 1,445 | 1,392 | 1,438 | 92,900 |
| 2023/10/23 | 1,470 | 1,471 | 1,427 | 1,434 | 68,000 |
| 2023/10/20 | 1,470 | 1,481 | 1,440 | 1,474 | 53,400 |
| 2023/10/19 | 1,510 | 1,541 | 1,484 | 1,487 | 67,100 |
| 2023/10/18 | 1,510 | 1,531 | 1,505 | 1,531 | 49,400 |
| 2023/10/17 | 1,518 | 1,547 | 1,505 | 1,513 | 123,600 |
| 2023/10/16 | 1,477 | 1,512 | 1,468 | 1,509 | 102,700 |
| 2023/10/13 | 1,465 | 1,534 | 1,465 | 1,486 | 211,200 |
| 2023/10/12 | 1,452 | 1,461 | 1,437 | 1,461 | 49,600 |
| 2023/10/11 | 1,450 | 1,466 | 1,444 | 1,452 | 49,100 |
| 2023/10/10 | 1,445 | 1,451 | 1,434 | 1,449 | 55,900 |
| 2023/10/06 | 1,395 | 1,423 | 1,391 | 1,411 | 48,700 |
| 2023/10/05 | 1,386 | 1,395 | 1,370 | 1,394 | 59,300 |
| 2023/10/04 | 1,400 | 1,410 | 1,360 | 1,366 | 90,800 |
| 2023/10/03 | 1,430 | 1,440 | 1,416 | 1,420 | 69,300 |