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
1999/12/30 130 138 130 137 24,000
1999/12/29 133 135 131 131 88,000
1999/12/28 135 136 134 134 42,000
1999/12/27 149 149 133 133 61,000
1999/12/24 140 140 130 137 57,000
1999/12/22 131 132 130 130 51,000
1999/12/21 131 132 130 132 79,000
1999/12/20 135 138 130 133 50,000
1999/12/17 150 151 143 143 80,000
1999/12/16 155 155 150 150 42,000
1999/12/15 153 153 150 150 46,000
1999/12/14 153 153 150 150 60,000
1999/12/13 151 153 150 153 39,000
1999/12/10 159 161 152 153 191,000
1999/12/09 156 158 152 158 78,000
1999/12/08 158 159 155 158 50,000
1999/12/07 160 160 158 158 35,000
1999/12/06 161 165 158 160 55,000
1999/12/03 167 170 165 165 24,000
1999/12/02 161 165 160 165 81,000
1999/12/01 161 166 161 161 18,000
1999/11/30 163 166 161 163 58,000
1999/11/29 162 163 161 162 29,000
1999/11/26 165 168 161 162 35,000
1999/11/25 171 171 161 161 96,000
1999/11/24 171 171 161 161 69,000
1999/11/22 175 180 170 170 75,000
1999/11/19 173 181 173 173 36,000
1999/11/18 170 180 170 177 60,000
1999/11/17 165 170 158 168 47,000
1999/11/16 161 165 155 160 60,000
1999/11/15 170 170 155 155 107,000
1999/11/12 156 156 152 155 100,000
1999/11/11 171 180 165 166 104,000
1999/11/10 175 179 171 171 58,000
1999/11/09 176 180 175 178 86,000
1999/11/08 181 181 175 177 56,000
1999/11/05 186 186 180 180 72,000
1999/11/04 189 189 181 186 94,000
1999/11/02 186 190 180 184 37,000
1999/11/01 180 185 180 185 24,000
1999/10/29 188 188 175 180 64,000
1999/10/28 198 198 188 190 24,000
1999/10/27 192 194 190 190 34,000
1999/10/26 200 201 192 197 94,000
1999/10/25 202 204 192 200 151,000
1999/10/22 186 200 186 192 112,000
1999/10/21 185 189 185 186 49,000
1999/10/20 195 195 187 189 44,000
1999/10/19 187 195 187 195 29,000
1999/10/18 185 195 184 186 28,000
1999/10/15 201 209 199 199 293,000
1999/10/14 195 202 194 197 118,000
1999/10/13 182 209 182 209 563,000
1999/10/12 182 182 175 182 113,000
1999/10/08 176 180 176 179 31,000
1999/10/07 180 183 176 176 66,000
1999/10/06 181 184 180 180 40,000
1999/10/05 183 183 181 181 32,000
1999/10/04 184 184 181 183 30,000
1999/10/01 189 190 180 181 50,000
1999/09/30 184 185 183 184 45,000
1999/09/29 180 182 180 182 25,000
1999/09/28 180 185 180 183 29,000
1999/09/27 190 190 179 179 37,000
1999/09/24 190 190 180 182 80,000
1999/09/22 187 189 184 186 23,000
1999/09/21 190 190 185 190 42,000
1999/09/20 191 191 187 190 27,000
1999/09/17 190 195 187 194 27,000
1999/09/16 188 193 186 193 23,000
1999/09/14 195 195 189 195 65,000
1999/09/13 185 188 185 186 66,000
1999/09/10 189 190 183 185 169,000
1999/09/09 190 195 188 195 50,000
1999/09/08 191 192 190 190 23,000
1999/09/07 191 193 190 191 18,000
1999/09/06 190 198 190 190 69,000
1999/09/03 196 199 193 195 77,000
1999/09/02 198 199 193 193 63,000
1999/09/01 202 202 195 200 48,000
1999/08/31 199 199 195 197 37,000
1999/08/30 204 204 196 200 33,000
1999/08/27 202 206 200 200 65,000
1999/08/26 203 208 200 202 47,000
1999/08/25 209 209 201 208 77,000
1999/08/24 200 206 200 206 58,000
1999/08/23 201 204 201 201 37,000
1999/08/20 203 206 201 201 52,000
1999/08/19 205 206 204 204 23,000
1999/08/18 208 209 204 205 14,000
1999/08/17 210 210 202 203 28,000
1999/08/16 202 210 201 210 33,000
1999/08/13 204 207 200 207 16,000
1999/08/12 200 204 200 204 46,000
1999/08/11 200 206 199 201 23,000
1999/08/10 203 203 200 203 47,000
1999/08/09 197 200 197 200 9,000
1999/08/06 201 202 196 197 47,000
1999/08/05 206 207 200 200 58,000
1999/08/04 201 208 198 200 118,000
1999/08/03 206 206 193 195 138,000
1999/08/02 205 210 205 206 41,000
1999/07/30 225 225 208 208 114,000
1999/07/29 213 219 211 212 45,000
1999/07/28 225 229 213 213 57,000
1999/07/27 220 220 211 215 140,000
1999/07/26 235 235 217 217 44,000
1999/07/23 222 222 216 220 77,000
1999/07/22 228 231 226 226 77,000
1999/07/21 230 235 230 233 91,000
1999/07/19 236 239 230 230 98,000
1999/07/16 240 240 235 236 104,000
1999/07/15 229 235 229 230 78,000
1999/07/14 229 236 229 233 66,000
1999/07/13 228 239 228 228 118,000
1999/07/12 235 241 228 228 169,000
1999/07/09 237 237 229 235 200,000
1999/07/08 261 264 239 242 902,000
1999/07/07 216 260 216 255 901,000
1999/07/06 219 220 212 216 96,000
1999/07/05 215 217 210 212 123,000
1999/07/02 219 222 210 210 87,000
1999/07/01 214 217 214 216 62,000
1999/06/30 229 229 212 212 131,000
1999/06/29 219 219 213 214 40,000
1999/06/28 220 220 208 213 34,000
1999/06/25 214 219 209 212 97,000
1999/06/24 216 217 210 214 76,000
1999/06/23 217 220 215 216 45,000
1999/06/22 220 224 215 217 98,000
1999/06/21 224 224 218 222 70,000
1999/06/18 221 221 213 214 58,000
1999/06/17 225 225 220 220 92,000
1999/06/16 210 222 210 222 65,000
1999/06/15 220 220 202 205 31,000
1999/06/14 225 225 213 218 41,000
1999/06/11 225 226 217 218 99,000
1999/06/10 216 218 212 218 74,000
1999/06/09 203 211 203 211 64,000
1999/06/08 206 206 202 203 19,000
1999/06/07 203 205 197 204 28,000
1999/06/04 194 202 194 198 29,000
1999/06/03 205 205 196 199 38,000
1999/06/02 200 204 200 204 6,000
1999/06/01 194 200 190 200 73,000
1999/05/31 198 203 193 193 37,000
1999/05/28 200 205 198 198 57,000
1999/05/27 210 215 210 210 21,000
1999/05/26 210 215 205 215 23,000
1999/05/25 219 219 205 210 120,000
1999/05/24 202 220 202 220 122,000
1999/05/21 201 209 200 201 66,000
1999/05/20 210 210 200 206 78,000
1999/05/19 218 218 209 209 61,000
1999/05/18 220 222 218 218 48,000
1999/05/17 222 225 218 220 95,000
1999/05/14 233 235 230 230 139,000
1999/05/13 246 249 231 232 229,000
1999/05/12 245 250 240 241 202,000
1999/05/11 231 253 230 250 633,000
1999/05/10 235 235 229 231 235,000
1999/05/07 237 240 234 237 321,000
1999/05/06 247 247 232 242 551,000
1999/04/30 232 244 228 242 1,018,000
1999/04/28 210 228 210 227 863,000
1999/04/27 198 210 196 205 223,000
1999/04/26 190 199 190 197 128,000
1999/04/23 200 200 190 200 60,000
1999/04/22 190 200 189 200 86,000
1999/04/21 200 200 195 195 34,000
1999/04/20 198 202 197 202 48,000
1999/04/19 200 205 194 194 130,000
1999/04/16 200 207 200 204 61,000
1999/04/15 202 203 198 201 89,000
1999/04/14 207 207 200 202 71,000
1999/04/13 211 215 207 211 100,000
1999/04/12 215 218 208 210 152,000
1999/04/09 207 222 206 218 471,000
1999/04/08 205 208 202 205 228,000
1999/04/07 204 205 198 200 200,000
1999/04/06 200 200 190 199 221,000
1999/04/05 183 198 183 190 441,000
1999/04/02 173 184 171 178 169,000
1999/04/01 177 177 170 172 74,000
1999/03/31 175 177 171 177 40,000
1999/03/30 175 177 172 172 84,000
1999/03/29 175 180 175 180 34,000
1999/03/26 173 182 173 175 34,000
1999/03/25 185 185 172 173 112,000
1999/03/24 174 183 171 172 92,000
1999/03/23 177 185 168 168 96,000
1999/03/19 172 179 172 177 122,000
1999/03/18 186 187 171 171 135,000
1999/03/17 185 187 180 186 93,000
1999/03/16 175 183 175 183 64,000
1999/03/15 183 183 173 175 32,000
1999/03/12 183 183 178 180 78,000
1999/03/11 175 179 173 178 36,000
1999/03/10 179 179 173 178 68,000
1999/03/09 167 178 166 178 83,000
1999/03/08 177 177 168 168 54,000
1999/03/05 164 170 163 170 52,000
1999/03/04 166 168 163 165 28,000
1999/03/03 163 168 163 168 29,000
1999/03/02 165 170 163 164 25,000
1999/03/01 166 170 165 168 40,000
1999/02/26 161 168 161 168 109,000
1999/02/25 170 170 161 161 102,000
1999/02/24 162 166 162 166 36,000
1999/02/23 162 169 159 162 64,000
1999/02/22 160 161 158 161 38,000
1999/02/19 163 163 161 161 76,000
1999/02/18 164 164 163 163 31,000
1999/02/17 167 168 164 168 37,000
1999/02/16 165 169 165 168 42,000
1999/02/15 165 180 163 167 31,000
1999/02/12 166 170 165 165 27,000
1999/02/10 170 172 165 172 68,000
1999/02/09 170 170 165 165 26,000
1999/02/08 170 171 165 170 15,000
1999/02/05 167 177 167 170 47,000
1999/02/04 171 173 167 167 20,000
1999/02/03 175 175 170 171 28,000
1999/02/02 181 185 175 175 45,000
1999/02/01 176 179 176 179 28,000
1999/01/29 180 180 170 179 72,000
1999/01/28 180 185 176 176 131,000
1999/01/27 180 182 176 176 100,000
1999/01/26 175 180 170 170 25,000
1999/01/25 180 180 175 175 93,000
1999/01/22 168 170 165 165 37,000
1999/01/21 170 170 165 170 57,000
1999/01/20 167 170 167 170 36,000
1999/01/19 164 170 163 164 39,000
1999/01/18 164 165 164 164 26,000
1999/01/14 163 165 163 164 36,000
1999/01/13 165 176 163 165 42,000
1999/01/12 170 170 165 165 12,000
1999/01/11 179 179 170 170 26,000
1999/01/08 163 180 162 180 61,000
1999/01/07 165 168 163 163 65,000
1999/01/06 164 164 160 163 29,000
1999/01/05 167 167 151 161 55,000
1999/01/04 168 172 166 166 21,000

このページの先頭へ