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 |
---|---|---|---|---|---|
2001/12/28 | 72 | 74 | 70 | 73 | 174,000 |
2001/12/27 | 71 | 73 | 69 | 72 | 212,000 |
2001/12/26 | 76 | 76 | 70 | 70 | 184,000 |
2001/12/25 | 84 | 84 | 74 | 75 | 394,000 |
2001/12/21 | 72 | 72 | 66 | 69 | 175,000 |
2001/12/20 | 66 | 73 | 65 | 73 | 168,000 |
2001/12/19 | 67 | 67 | 64 | 66 | 269,000 |
2001/12/18 | 68 | 70 | 66 | 67 | 251,000 |
2001/12/17 | 82 | 82 | 62 | 65 | 328,000 |
2001/12/14 | 80 | 82 | 79 | 82 | 276,000 |
2001/12/13 | 87 | 89 | 81 | 83 | 157,000 |
2001/12/12 | 85 | 93 | 81 | 87 | 171,000 |
2001/12/11 | 93 | 95 | 81 | 85 | 197,000 |
2001/12/10 | 105 | 105 | 95 | 96 | 172,000 |
2001/12/07 | 100 | 101 | 99 | 100 | 85,000 |
2001/12/06 | 101 | 102 | 99 | 100 | 72,000 |
2001/12/05 | 100 | 100 | 97 | 98 | 68,000 |
2001/12/04 | 98 | 100 | 96 | 100 | 132,000 |
2001/12/03 | 103 | 103 | 96 | 98 | 250,000 |
2001/11/30 | 104 | 106 | 103 | 103 | 219,000 |
2001/11/29 | 109 | 110 | 105 | 106 | 180,000 |
2001/11/28 | 115 | 119 | 109 | 113 | 213,000 |
2001/11/27 | 110 | 120 | 110 | 120 | 355,000 |
2001/11/26 | 114 | 117 | 106 | 111 | 123,000 |
2001/11/22 | 114 | 114 | 106 | 111 | 225,000 |
2001/11/21 | 105 | 118 | 102 | 118 | 192,000 |
2001/11/20 | 105 | 106 | 103 | 104 | 94,000 |
2001/11/19 | 105 | 105 | 102 | 103 | 69,000 |
2001/11/16 | 104 | 105 | 102 | 102 | 79,000 |
2001/11/15 | 102 | 104 | 102 | 104 | 94,000 |
2001/11/14 | 103 | 105 | 102 | 102 | 113,000 |
2001/11/13 | 105 | 105 | 102 | 104 | 89,000 |
2001/11/12 | 111 | 111 | 107 | 107 | 125,000 |
2001/11/09 | 113 | 113 | 110 | 112 | 47,000 |
2001/11/08 | 111 | 115 | 111 | 113 | 66,000 |
2001/11/07 | 115 | 115 | 111 | 111 | 107,000 |
2001/11/06 | 118 | 118 | 115 | 116 | 54,000 |
2001/11/05 | 119 | 119 | 117 | 119 | 48,000 |
2001/11/02 | 122 | 122 | 117 | 117 | 66,000 |
2001/11/01 | 121 | 122 | 117 | 118 | 116,000 |
2001/10/31 | 124 | 124 | 119 | 121 | 95,000 |
2001/10/30 | 125 | 126 | 124 | 125 | 36,000 |
2001/10/29 | 130 | 130 | 127 | 127 | 76,000 |
2001/10/26 | 128 | 129 | 124 | 126 | 249,000 |
2001/10/25 | 130 | 131 | 126 | 129 | 569,000 |
2001/10/24 | 129 | 135 | 126 | 129 | 1,345,000 |
2001/10/23 | 110 | 112 | 110 | 111 | 115,000 |
2001/10/22 | 112 | 113 | 110 | 111 | 65,000 |
2001/10/19 | 114 | 114 | 111 | 112 | 97,000 |
2001/10/18 | 115 | 115 | 113 | 114 | 44,000 |
2001/10/17 | 114 | 118 | 114 | 115 | 52,000 |
2001/10/16 | 118 | 118 | 114 | 118 | 79,000 |
2001/10/15 | 116 | 118 | 116 | 118 | 32,000 |
2001/10/12 | 116 | 119 | 115 | 118 | 205,000 |
2001/10/11 | 124 | 124 | 120 | 121 | 84,000 |
2001/10/10 | 129 | 129 | 123 | 123 | 107,000 |
2001/10/09 | 127 | 130 | 126 | 128 | 201,000 |
2001/10/05 | 122 | 125 | 120 | 123 | 105,000 |
2001/10/04 | 125 | 126 | 122 | 123 | 135,000 |
2001/10/03 | 127 | 127 | 123 | 125 | 131,000 |
2001/10/02 | 124 | 125 | 121 | 125 | 110,000 |
2001/10/01 | 125 | 127 | 118 | 120 | 241,000 |
2001/09/28 | 120 | 120 | 118 | 120 | 177,000 |
2001/09/27 | 111 | 117 | 111 | 117 | 188,000 |
2001/09/26 | 113 | 115 | 111 | 111 | 98,000 |
2001/09/25 | 125 | 125 | 113 | 118 | 196,000 |
2001/09/21 | 120 | 121 | 110 | 115 | 293,000 |
2001/09/20 | 125 | 125 | 121 | 125 | 208,000 |
2001/09/19 | 128 | 128 | 123 | 127 | 250,000 |
2001/09/18 | 135 | 136 | 122 | 123 | 678,000 |
2001/09/17 | 139 | 145 | 131 | 133 | 1,269,000 |
2001/09/14 | 130 | 140 | 129 | 132 | 1,190,000 |
2001/09/13 | 103 | 124 | 102 | 123 | 519,000 |
2001/09/12 | 104 | 104 | 98 | 103 | 278,000 |
2001/09/11 | 97 | 98 | 96 | 98 | 56,000 |
2001/09/10 | 102 | 102 | 97 | 98 | 172,000 |
2001/09/07 | 104 | 104 | 97 | 98 | 169,000 |
2001/09/06 | 105 | 105 | 103 | 105 | 58,000 |
2001/09/05 | 108 | 108 | 105 | 105 | 50,000 |
2001/09/04 | 108 | 110 | 102 | 108 | 61,000 |
2001/09/03 | 110 | 110 | 108 | 108 | 46,000 |
2001/08/31 | 111 | 112 | 110 | 110 | 46,000 |
2001/08/30 | 111 | 112 | 111 | 112 | 37,000 |
2001/08/29 | 115 | 115 | 111 | 113 | 100,000 |
2001/08/28 | 115 | 115 | 112 | 115 | 81,000 |
2001/08/27 | 119 | 119 | 113 | 113 | 145,000 |
2001/08/24 | 117 | 117 | 113 | 116 | 61,000 |
2001/08/23 | 118 | 118 | 113 | 117 | 66,000 |
2001/08/22 | 113 | 114 | 111 | 113 | 54,000 |
2001/08/21 | 114 | 118 | 113 | 113 | 59,000 |
2001/08/20 | 119 | 119 | 113 | 113 | 86,000 |
2001/08/17 | 119 | 119 | 116 | 116 | 43,000 |
2001/08/16 | 118 | 120 | 116 | 116 | 59,000 |
2001/08/15 | 121 | 121 | 118 | 118 | 90,000 |
2001/08/14 | 122 | 122 | 119 | 119 | 24,000 |
2001/08/13 | 125 | 125 | 122 | 122 | 56,000 |
2001/08/10 | 121 | 123 | 117 | 123 | 136,000 |
2001/08/09 | 117 | 120 | 117 | 120 | 56,000 |
2001/08/08 | 117 | 119 | 117 | 118 | 36,000 |
2001/08/07 | 118 | 119 | 116 | 119 | 67,000 |
2001/08/06 | 120 | 121 | 116 | 118 | 63,000 |
2001/08/03 | 121 | 124 | 120 | 121 | 46,000 |
2001/08/02 | 121 | 125 | 120 | 120 | 38,000 |
2001/08/01 | 127 | 127 | 119 | 122 | 42,000 |
2001/07/31 | 118 | 123 | 118 | 123 | 47,000 |
2001/07/30 | 118 | 123 | 118 | 122 | 68,000 |
2001/07/27 | 122 | 122 | 120 | 122 | 32,000 |
2001/07/26 | 124 | 124 | 121 | 122 | 48,000 |
2001/07/25 | 127 | 127 | 121 | 123 | 53,000 |
2001/07/24 | 122 | 127 | 120 | 127 | 55,000 |
2001/07/23 | 127 | 129 | 123 | 128 | 49,000 |
2001/07/19 | 128 | 129 | 127 | 129 | 44,000 |
2001/07/18 | 129 | 131 | 129 | 129 | 75,000 |
2001/07/17 | 128 | 130 | 128 | 128 | 33,000 |
2001/07/16 | 128 | 135 | 128 | 135 | 42,000 |
2001/07/13 | 130 | 132 | 129 | 130 | 32,000 |
2001/07/12 | 128 | 133 | 128 | 133 | 16,000 |
2001/07/11 | 131 | 135 | 128 | 131 | 81,000 |
2001/07/10 | 135 | 135 | 133 | 134 | 35,000 |
2001/07/09 | 133 | 135 | 130 | 135 | 66,000 |
2001/07/06 | 135 | 139 | 133 | 135 | 29,000 |
2001/07/05 | 138 | 139 | 135 | 136 | 21,000 |
2001/07/04 | 145 | 145 | 139 | 139 | 38,000 |
2001/07/03 | 145 | 145 | 143 | 145 | 27,000 |
2001/07/02 | 146 | 146 | 144 | 145 | 46,000 |
2001/06/29 | 153 | 153 | 145 | 150 | 98,000 |
2001/06/28 | 154 | 155 | 147 | 147 | 166,000 |
2001/06/27 | 149 | 157 | 147 | 155 | 334,000 |
2001/06/26 | 145 | 148 | 143 | 148 | 144,000 |
2001/06/25 | 143 | 145 | 138 | 143 | 97,000 |
2001/06/22 | 133 | 138 | 132 | 138 | 64,000 |
2001/06/21 | 131 | 135 | 131 | 132 | 64,000 |
2001/06/20 | 131 | 138 | 131 | 131 | 128,000 |
2001/06/19 | 133 | 135 | 132 | 132 | 45,000 |
2001/06/18 | 132 | 139 | 131 | 133 | 65,000 |
2001/06/15 | 134 | 136 | 131 | 135 | 39,000 |
2001/06/14 | 135 | 138 | 134 | 138 | 31,000 |
2001/06/13 | 135 | 135 | 132 | 135 | 78,000 |
2001/06/12 | 135 | 137 | 135 | 135 | 76,000 |
2001/06/11 | 146 | 146 | 136 | 137 | 56,000 |
2001/06/08 | 137 | 140 | 137 | 137 | 130,000 |
2001/06/07 | 135 | 138 | 135 | 138 | 26,000 |
2001/06/06 | 139 | 140 | 135 | 135 | 57,000 |
2001/06/05 | 136 | 138 | 136 | 136 | 29,000 |
2001/06/04 | 140 | 140 | 135 | 135 | 68,000 |
2001/06/01 | 147 | 147 | 140 | 143 | 69,000 |
2001/05/31 | 148 | 148 | 141 | 143 | 120,000 |
2001/05/30 | 150 | 164 | 146 | 153 | 336,000 |
2001/05/29 | 144 | 151 | 144 | 150 | 88,000 |
2001/05/28 | 146 | 147 | 141 | 145 | 79,000 |
2001/05/25 | 149 | 149 | 144 | 144 | 135,000 |
2001/05/24 | 143 | 144 | 143 | 144 | 21,000 |
2001/05/23 | 141 | 148 | 141 | 148 | 42,000 |
2001/05/22 | 148 | 149 | 141 | 141 | 44,000 |
2001/05/21 | 144 | 149 | 143 | 148 | 52,000 |
2001/05/18 | 140 | 140 | 139 | 139 | 65,000 |
2001/05/17 | 138 | 140 | 138 | 140 | 41,000 |
2001/05/16 | 140 | 140 | 138 | 138 | 113,000 |
2001/05/15 | 139 | 140 | 139 | 140 | 46,000 |
2001/05/14 | 141 | 144 | 141 | 142 | 38,000 |
2001/05/11 | 144 | 146 | 144 | 144 | 51,000 |
2001/05/10 | 147 | 147 | 140 | 144 | 84,000 |
2001/05/09 | 146 | 146 | 144 | 145 | 114,000 |
2001/05/08 | 154 | 156 | 149 | 149 | 223,000 |
2001/05/07 | 156 | 156 | 154 | 154 | 92,000 |
2001/05/02 | 160 | 160 | 154 | 158 | 148,000 |
2001/05/01 | 151 | 162 | 151 | 162 | 148,000 |
2001/04/27 | 160 | 160 | 150 | 152 | 122,000 |
2001/04/26 | 155 | 160 | 155 | 160 | 259,000 |
2001/04/25 | 149 | 153 | 145 | 153 | 152,000 |
2001/04/24 | 147 | 147 | 143 | 146 | 84,000 |
2001/04/23 | 150 | 153 | 145 | 145 | 178,000 |
2001/04/20 | 146 | 157 | 146 | 150 | 616,000 |
2001/04/19 | 138 | 138 | 136 | 137 | 120,000 |
2001/04/18 | 135 | 138 | 135 | 137 | 58,000 |
2001/04/17 | 137 | 138 | 133 | 134 | 74,000 |
2001/04/16 | 131 | 134 | 130 | 133 | 51,000 |
2001/04/13 | 130 | 132 | 129 | 131 | 156,000 |
2001/04/12 | 132 | 133 | 131 | 131 | 74,000 |
2001/04/11 | 138 | 139 | 132 | 132 | 134,000 |
2001/04/10 | 140 | 140 | 135 | 136 | 251,000 |
2001/04/09 | 130 | 135 | 130 | 135 | 206,000 |
2001/04/06 | 128 | 135 | 127 | 129 | 297,000 |
2001/04/05 | 126 | 127 | 124 | 124 | 153,000 |
2001/04/04 | 127 | 127 | 123 | 126 | 111,000 |
2001/04/03 | 118 | 127 | 118 | 127 | 133,000 |
2001/04/02 | 120 | 120 | 118 | 118 | 45,000 |
2001/03/30 | 120 | 121 | 118 | 118 | 82,000 |
2001/03/29 | 118 | 120 | 118 | 120 | 72,000 |
2001/03/28 | 120 | 120 | 115 | 119 | 88,000 |
2001/03/27 | 119 | 120 | 115 | 119 | 81,000 |
2001/03/26 | 115 | 118 | 110 | 118 | 155,000 |
2001/03/23 | 106 | 110 | 106 | 110 | 101,000 |
2001/03/22 | 112 | 114 | 110 | 114 | 39,000 |
2001/03/21 | 107 | 112 | 107 | 112 | 38,000 |
2001/03/19 | 104 | 107 | 104 | 105 | 40,000 |
2001/03/16 | 104 | 108 | 102 | 103 | 64,000 |
2001/03/15 | 106 | 106 | 101 | 104 | 81,000 |
2001/03/14 | 107 | 110 | 106 | 106 | 96,000 |
2001/03/13 | 110 | 110 | 107 | 108 | 99,000 |
2001/03/12 | 114 | 114 | 108 | 108 | 148,000 |
2001/03/09 | 114 | 114 | 112 | 114 | 104,000 |
2001/03/08 | 113 | 114 | 112 | 114 | 69,000 |
2001/03/07 | 115 | 116 | 112 | 114 | 42,000 |
2001/03/06 | 112 | 116 | 112 | 116 | 114,000 |
2001/03/05 | 112 | 113 | 112 | 112 | 55,000 |
2001/03/02 | 112 | 113 | 112 | 112 | 59,000 |
2001/03/01 | 114 | 115 | 112 | 114 | 78,000 |
2001/02/28 | 113 | 119 | 112 | 114 | 342,000 |
2001/02/27 | 118 | 118 | 114 | 114 | 71,000 |
2001/02/26 | 118 | 119 | 115 | 115 | 112,000 |
2001/02/23 | 111 | 115 | 110 | 115 | 184,000 |
2001/02/22 | 113 | 113 | 111 | 111 | 48,000 |
2001/02/21 | 112 | 114 | 111 | 113 | 48,000 |
2001/02/20 | 113 | 113 | 111 | 112 | 73,000 |
2001/02/19 | 113 | 115 | 113 | 114 | 29,000 |
2001/02/16 | 116 | 116 | 114 | 114 | 20,000 |
2001/02/15 | 114 | 117 | 114 | 114 | 40,000 |
2001/02/14 | 115 | 115 | 113 | 115 | 21,000 |
2001/02/13 | 117 | 117 | 113 | 113 | 62,000 |
2001/02/09 | 112 | 113 | 111 | 112 | 58,000 |
2001/02/08 | 114 | 115 | 113 | 113 | 25,000 |
2001/02/07 | 112 | 114 | 111 | 114 | 34,000 |
2001/02/06 | 112 | 113 | 112 | 112 | 58,000 |
2001/02/05 | 113 | 113 | 112 | 112 | 30,000 |
2001/02/02 | 115 | 115 | 112 | 115 | 38,000 |
2001/02/01 | 114 | 115 | 113 | 115 | 26,000 |
2001/01/31 | 111 | 115 | 111 | 115 | 55,000 |
2001/01/30 | 111 | 114 | 111 | 114 | 44,000 |
2001/01/29 | 113 | 113 | 111 | 111 | 20,000 |
2001/01/26 | 113 | 114 | 112 | 114 | 26,000 |
2001/01/25 | 115 | 115 | 111 | 113 | 106,000 |
2001/01/24 | 111 | 114 | 110 | 112 | 108,000 |
2001/01/23 | 111 | 112 | 111 | 111 | 36,000 |
2001/01/22 | 112 | 112 | 111 | 111 | 15,000 |
2001/01/19 | 112 | 113 | 112 | 113 | 35,000 |
2001/01/18 | 115 | 115 | 111 | 112 | 48,000 |
2001/01/17 | 112 | 113 | 110 | 113 | 56,000 |
2001/01/16 | 114 | 116 | 111 | 112 | 51,000 |
2001/01/15 | 114 | 114 | 110 | 111 | 19,000 |
2001/01/12 | 110 | 112 | 110 | 112 | 53,000 |
2001/01/11 | 112 | 112 | 110 | 111 | 54,000 |
2001/01/10 | 119 | 119 | 112 | 112 | 77,000 |
2001/01/09 | 110 | 116 | 109 | 116 | 54,000 |
2001/01/05 | 115 | 117 | 111 | 111 | 48,000 |
2001/01/04 | 119 | 119 | 115 | 115 | 23,000 |