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
2000/12/29 115 120 115 118 7,000
2000/12/28 114 118 114 118 21,000
2000/12/27 116 119 113 119 35,000
2000/12/26 117 119 116 117 24,000
2000/12/25 128 128 116 119 91,000
2000/12/22 125 125 115 118 69,000
2000/12/21 114 115 111 115 50,000
2000/12/20 120 120 115 117 60,000
2000/12/19 120 122 120 120 94,000
2000/12/18 121 122 121 122 26,000
2000/12/15 126 126 120 121 48,000
2000/12/14 125 126 120 122 155,000
2000/12/13 124 128 123 127 47,000
2000/12/12 124 128 124 125 36,000
2000/12/11 128 130 127 128 65,000
2000/12/08 125 125 117 125 108,000
2000/12/07 121 122 117 120 31,000
2000/12/06 123 125 121 121 36,000
2000/12/05 128 128 121 122 22,000
2000/12/04 126 126 120 123 60,000
2000/12/01 115 121 115 121 24,000
2000/11/30 120 120 115 118 50,000
2000/11/29 120 120 119 120 57,000
2000/11/28 120 120 117 119 48,000
2000/11/27 116 120 116 120 88,000
2000/11/24 115 115 109 113 122,000
2000/11/22 113 114 111 112 62,000
2000/11/21 111 113 111 112 43,000
2000/11/20 111 112 110 111 58,000
2000/11/17 114 114 111 111 29,000
2000/11/16 116 116 111 115 83,000
2000/11/15 115 117 114 116 83,000
2000/11/14 117 117 115 116 82,000
2000/11/13 118 120 114 117 75,000
2000/11/10 118 120 118 119 105,000
2000/11/09 116 118 116 118 146,000
2000/11/08 112 118 110 115 228,000
2000/11/07 108 111 108 109 212,000
2000/11/06 110 112 106 108 426,000
2000/11/02 125 130 103 111 677,000
2000/11/01 139 140 134 140 31,000
2000/10/31 135 136 132 133 30,000
2000/10/30 134 140 134 139 19,000
2000/10/27 133 137 133 134 35,000
2000/10/26 135 135 131 134 57,000
2000/10/25 139 139 135 135 84,000
2000/10/24 139 140 136 140 30,000
2000/10/23 141 141 137 140 28,000
2000/10/20 140 143 139 143 28,000
2000/10/19 138 139 136 137 60,000
2000/10/18 142 142 140 140 30,000
2000/10/17 141 142 140 142 32,000
2000/10/16 148 148 145 147 45,000
2000/10/13 144 145 143 144 75,000
2000/10/12 145 149 145 146 33,000
2000/10/11 145 150 145 149 53,000
2000/10/10 153 153 146 146 46,000
2000/10/06 150 150 145 148 112,000
2000/10/05 150 155 150 150 31,000
2000/10/04 145 152 145 152 37,000
2000/10/03 151 152 145 145 73,000
2000/10/02 150 156 150 156 46,000
2000/09/29 161 161 153 155 67,000
2000/09/28 155 156 151 151 217,000
2000/09/27 156 165 155 165 76,000
2000/09/26 160 162 158 160 67,000
2000/09/25 170 170 159 162 70,000
2000/09/22 163 163 159 162 77,000
2000/09/21 171 171 165 168 36,000
2000/09/20 166 173 164 173 61,000
2000/09/19 159 167 159 164 63,000
2000/09/18 153 165 153 164 151,000
2000/09/14 169 169 159 166 241,000
2000/09/13 171 173 169 170 109,000
2000/09/12 175 176 171 171 106,000
2000/09/11 185 185 176 176 126,000
2000/09/08 187 187 176 183 268,000
2000/09/07 181 185 177 182 245,000
2000/09/06 179 181 176 178 129,000
2000/09/05 177 184 170 174 99,000
2000/09/04 170 179 166 174 322,000
2000/09/01 189 189 172 175 664,000
2000/08/31 192 195 186 190 435,000
2000/08/30 204 205 190 197 751,000
2000/08/29 210 220 202 209 2,176,000
2000/08/28 206 212 201 208 1,577,000
2000/08/25 189 199 186 196 1,404,000
2000/08/24 179 192 177 187 1,490,000
2000/08/23 167 179 165 179 690,000
2000/08/22 160 174 160 167 669,000
2000/08/21 156 169 155 169 240,000
2000/08/18 156 160 155 156 145,000
2000/08/17 155 158 155 156 108,000
2000/08/16 150 161 148 155 149,000
2000/08/15 143 149 143 149 97,000
2000/08/14 143 147 143 146 12,000
2000/08/11 143 147 143 147 8,000
2000/08/10 150 150 143 144 52,000
2000/08/09 146 149 145 147 72,000
2000/08/08 148 148 144 147 15,000
2000/08/07 148 148 143 144 37,000
2000/08/04 142 149 142 146 33,000
2000/08/03 140 147 140 147 23,000
2000/08/02 143 143 138 138 36,000
2000/08/01 143 143 139 140 82,000
2000/07/31 140 141 138 140 88,000
2000/07/28 143 143 142 142 27,000
2000/07/27 142 146 142 146 21,000
2000/07/26 150 150 143 147 35,000
2000/07/25 148 148 140 145 99,000
2000/07/24 150 150 148 148 58,000
2000/07/21 155 157 150 150 72,000
2000/07/19 154 155 150 154 39,000
2000/07/18 163 163 157 159 58,000
2000/07/17 158 166 156 162 158,000
2000/07/14 169 169 156 160 213,000
2000/07/13 152 165 152 165 241,000
2000/07/12 152 154 151 151 44,000
2000/07/11 150 153 150 153 113,000
2000/07/10 154 155 150 154 84,000
2000/07/07 149 155 149 155 41,000
2000/07/06 153 153 150 152 97,000
2000/07/05 155 158 153 154 104,000
2000/07/04 157 157 155 155 134,000
2000/07/03 157 157 155 155 91,000
2000/06/30 157 157 152 153 115,000
2000/06/29 147 152 147 152 126,000
2000/06/28 159 159 152 152 163,000
2000/06/27 146 159 145 156 502,000
2000/06/26 141 147 138 147 143,000
2000/06/23 140 140 135 139 103,000
2000/06/22 140 140 137 138 23,000
2000/06/21 141 141 135 139 52,000
2000/06/20 136 143 134 142 209,000
2000/06/19 142 142 136 136 112,000
2000/06/16 143 143 141 143 40,000
2000/06/15 143 143 142 142 45,000
2000/06/14 143 145 142 143 120,000
2000/06/13 147 147 142 142 57,000
2000/06/12 149 149 140 140 157,000
2000/06/09 140 140 136 140 113,000
2000/06/08 140 140 139 140 92,000
2000/06/07 136 140 134 140 68,000
2000/06/06 134 134 133 134 38,000
2000/06/05 134 135 134 134 49,000
2000/06/02 135 136 133 134 33,000
2000/06/01 136 136 134 134 39,000
2000/05/31 135 138 133 137 77,000
2000/05/30 135 138 135 137 22,000
2000/05/29 134 138 133 138 27,000
2000/05/26 140 140 133 134 26,000
2000/05/25 146 146 135 138 100,000
2000/05/24 136 139 135 137 28,000
2000/05/23 135 139 132 139 30,000
2000/05/22 135 135 131 132 49,000
2000/05/19 139 140 138 139 20,000
2000/05/18 142 143 139 139 78,000
2000/05/17 141 143 139 141 32,000
2000/05/16 141 141 139 139 49,000
2000/05/15 146 146 138 143 47,000
2000/05/12 136 146 136 146 66,000
2000/05/11 140 140 137 140 21,000
2000/05/10 144 144 140 140 72,000
2000/05/09 139 141 138 141 32,000
2000/05/08 140 140 136 139 36,000
2000/05/02 133 137 133 135 28,000
2000/05/01 132 136 131 136 48,000
2000/04/28 131 140 131 132 54,000
2000/04/27 132 133 131 131 38,000
2000/04/26 137 137 132 132 24,000
2000/04/25 143 143 135 136 81,000
2000/04/24 133 141 133 141 33,000
2000/04/21 131 135 131 133 38,000
2000/04/20 136 140 131 140 49,000
2000/04/19 137 141 137 139 66,000
2000/04/18 140 141 135 141 53,000
2000/04/17 136 139 130 135 101,000
2000/04/14 148 148 141 141 83,000
2000/04/13 144 149 144 149 85,000
2000/04/12 150 150 144 146 74,000
2000/04/11 145 149 144 146 66,000
2000/04/10 148 148 145 147 47,000
2000/04/07 145 147 143 145 51,000
2000/04/06 147 148 142 144 48,000
2000/04/05 146 150 143 150 25,000
2000/04/04 141 147 140 147 115,000
2000/04/03 142 144 140 140 33,000
2000/03/31 140 142 140 142 19,000
2000/03/30 144 144 141 141 45,000
2000/03/29 147 149 144 144 45,000
2000/03/28 143 149 141 147 39,000
2000/03/27 139 149 138 146 80,000
2000/03/24 132 144 132 139 152,000
2000/03/23 140 148 135 142 163,000
2000/03/22 151 152 144 148 204,000
2000/03/21 165 165 150 155 60,000
2000/03/17 157 165 152 165 83,000
2000/03/16 161 164 150 156 93,000
2000/03/15 165 170 162 170 62,000
2000/03/14 160 179 155 177 150,000
2000/03/13 176 182 160 161 215,000
2000/03/10 165 183 163 179 522,000
2000/03/09 161 163 155 158 200,000
2000/03/08 155 183 153 166 550,000
2000/03/07 130 148 130 148 3,388,000
2000/03/06 126 130 126 128 61,000
2000/03/03 126 128 126 126 62,000
2000/03/02 128 129 125 126 119,000
2000/03/01 133 133 125 125 93,000
2000/02/29 129 130 125 127 61,000
2000/02/28 140 140 127 127 49,000
2000/02/25 143 143 134 134 92,000
2000/02/24 123 135 123 134 49,000
2000/02/23 123 124 121 123 109,000
2000/02/22 131 131 122 123 92,000
2000/02/21 136 140 131 131 66,000
2000/02/18 135 138 135 138 37,000
2000/02/17 136 140 133 133 58,000
2000/02/16 135 143 130 143 75,000
2000/02/15 134 134 130 130 59,000
2000/02/14 135 136 131 134 52,000
2000/02/10 139 139 136 137 52,000
2000/02/09 140 140 136 136 34,000
2000/02/08 138 139 137 139 30,000
2000/02/07 140 142 137 137 21,000
2000/02/04 139 143 139 139 36,000
2000/02/03 143 143 137 138 29,000
2000/02/02 136 144 135 135 45,000
2000/02/01 142 143 136 136 32,000
2000/01/31 140 145 140 140 25,000
2000/01/28 141 150 140 145 34,000
2000/01/27 150 150 141 141 34,000
2000/01/26 158 158 147 147 25,000
2000/01/25 159 159 148 148 97,000
2000/01/24 146 157 145 157 56,000
2000/01/21 148 155 145 145 27,000
2000/01/20 152 153 148 151 26,000
2000/01/19 150 152 146 151 54,000
2000/01/18 147 150 145 150 52,000
2000/01/17 143 145 141 142 68,000
2000/01/14 133 143 132 132 76,000
2000/01/13 133 133 130 131 28,000
2000/01/12 131 136 130 131 24,000
2000/01/11 141 143 128 130 63,000
2000/01/07 125 130 123 126 126,000
2000/01/06 138 138 130 130 25,000
2000/01/05 126 129 125 129 119,000
2000/01/04 130 134 125 130 42,000

このページの先頭へ