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
2002/12/30 79 80 78 78 53,000
2002/12/27 78 79 77 79 161,000
2002/12/26 79 79 77 78 170,000
2002/12/25 78 78 76 77 214,000
2002/12/24 77 79 75 78 250,000
2002/12/20 78 78 75 76 323,000
2002/12/19 74 78 72 78 514,000
2002/12/18 77 79 74 74 818,000
2002/12/17 79 86 79 80 1,670,000
2002/12/16 77 79 76 78 781,000
2002/12/13 79 80 76 77 1,464,000
2002/12/12 79 83 78 81 1,477,000
2002/12/11 85 90 77 79 9,629,000
2002/12/10 71 83 68 82 4,274,000
2002/12/09 68 69 66 66 100,000
2002/12/06 71 71 69 70 80,000
2002/12/05 72 72 70 72 85,000
2002/12/04 72 74 71 72 203,000
2002/12/03 72 74 70 74 128,000
2002/12/02 72 72 69 70 155,000
2002/11/29 72 73 68 71 334,000
2002/11/28 65 68 65 68 244,000
2002/11/27 66 66 64 64 112,000
2002/11/26 68 68 65 66 198,000
2002/11/25 65 68 63 68 332,000
2002/11/22 60 62 59 60 165,000
2002/11/21 60 62 59 61 161,000
2002/11/20 51 58 51 57 191,000
2002/11/19 56 56 50 51 291,000
2002/11/18 56 58 55 57 153,000
2002/11/15 55 59 55 56 204,000
2002/11/14 64 64 57 60 137,000
2002/11/13 66 66 63 63 51,000
2002/11/12 65 65 62 65 123,000
2002/11/11 68 68 65 65 71,000
2002/11/08 67 68 66 67 81,000
2002/11/07 69 70 67 69 45,000
2002/11/06 70 70 68 68 83,000
2002/11/05 66 70 66 70 56,000
2002/11/01 66 69 66 69 64,000
2002/10/31 70 70 69 69 55,000
2002/10/30 70 71 70 70 75,000
2002/10/29 73 73 70 70 53,000
2002/10/28 72 74 70 72 64,000
2002/10/25 72 73 70 73 167,000
2002/10/24 70 72 70 71 81,000
2002/10/23 70 72 67 72 149,000
2002/10/22 73 73 70 70 158,000
2002/10/21 72 73 72 73 117,000
2002/10/18 71 72 70 71 139,000
2002/10/17 72 72 70 70 70,000
2002/10/16 75 75 71 71 137,000
2002/10/15 70 74 70 72 118,000
2002/10/11 72 72 69 69 161,000
2002/10/10 68 69 64 67 525,000
2002/10/09 70 77 67 70 1,079,000
2002/10/08 60 64 60 62 314,000
2002/10/07 68 71 55 60 450,000
2002/10/04 78 78 71 73 109,000
2002/10/03 81 82 79 81 97,000
2002/10/02 84 84 82 82 24,000
2002/10/01 81 84 80 84 71,000
2002/09/30 86 86 81 84 65,000
2002/09/27 85 85 84 85 60,000
2002/09/26 84 85 83 83 34,000
2002/09/25 85 85 82 83 90,000
2002/09/24 82 83 81 83 72,000
2002/09/20 81 84 81 82 43,000
2002/09/19 81 86 80 80 167,000
2002/09/18 80 84 80 84 64,000
2002/09/17 83 85 81 85 59,000
2002/09/13 79 85 79 85 235,000
2002/09/12 82 85 81 85 79,000
2002/09/11 84 84 82 82 48,000
2002/09/10 85 85 82 85 101,000
2002/09/09 83 85 81 83 92,000
2002/09/06 82 83 80 82 112,000
2002/09/05 90 90 84 85 67,000
2002/09/04 85 86 82 85 253,000
2002/09/03 90 90 86 88 130,000
2002/09/02 91 91 89 91 123,000
2002/08/30 92 93 91 93 142,000
2002/08/29 94 94 92 92 38,000
2002/08/28 93 94 93 94 54,000
2002/08/27 94 96 94 95 56,000
2002/08/26 97 97 93 97 129,000
2002/08/23 96 96 93 94 64,000
2002/08/22 93 96 92 96 64,000
2002/08/21 93 95 93 94 30,000
2002/08/20 95 96 93 96 77,000
2002/08/19 97 97 95 95 55,000
2002/08/16 97 97 95 97 60,000
2002/08/15 95 98 95 98 32,000
2002/08/14 95 97 95 97 44,000
2002/08/13 95 97 95 96 26,000
2002/08/12 99 99 96 96 67,000
2002/08/09 98 99 97 99 135,000
2002/08/08 95 98 95 97 131,000
2002/08/07 96 97 95 95 79,000
2002/08/06 96 96 93 95 137,000
2002/08/05 95 97 95 96 88,000
2002/08/02 97 99 95 95 103,000
2002/08/01 99 100 97 98 97,000
2002/07/31 100 101 99 99 109,000
2002/07/30 100 101 99 100 167,000
2002/07/29 96 101 95 101 178,000
2002/07/26 97 99 96 96 238,000
2002/07/25 102 102 98 100 457,000
2002/07/24 96 101 95 97 409,000
2002/07/23 92 98 92 96 204,000
2002/07/22 90 93 90 93 114,000
2002/07/19 94 95 93 93 122,000
2002/07/18 94 96 92 94 117,000
2002/07/17 92 93 92 92 70,000
2002/07/16 93 96 93 93 80,000
2002/07/15 95 97 93 93 73,000
2002/07/12 96 98 95 95 64,000
2002/07/11 98 98 96 98 90,000
2002/07/10 98 100 98 99 127,000
2002/07/09 99 100 97 100 163,000
2002/07/08 101 102 98 99 160,000
2002/07/05 100 101 100 100 270,000
2002/07/04 95 105 95 102 904,000
2002/07/03 92 94 92 94 75,000
2002/07/02 91 92 90 92 84,000
2002/07/01 92 95 91 92 78,000
2002/06/28 95 95 91 91 150,000
2002/06/27 91 93 89 90 121,000
2002/06/26 94 94 89 91 204,000
2002/06/25 97 97 93 94 132,000
2002/06/24 92 94 89 94 156,000
2002/06/21 93 94 92 93 70,000
2002/06/20 92 94 91 94 225,000
2002/06/19 97 98 95 96 94,000
2002/06/18 100 100 97 98 163,000
2002/06/17 100 104 88 95 285,000
2002/06/14 107 107 104 104 339,000
2002/06/13 109 109 106 107 182,000
2002/06/12 108 109 106 108 197,000
2002/06/11 107 108 105 108 163,000
2002/06/10 108 109 107 107 169,000
2002/06/07 109 109 107 109 141,000
2002/06/06 111 112 107 109 431,000
2002/06/05 114 115 110 111 777,000
2002/06/04 111 113 108 113 904,000
2002/06/03 106 110 104 110 440,000
2002/05/31 104 105 103 104 137,000
2002/05/30 104 105 104 105 169,000
2002/05/29 107 108 105 106 234,000
2002/05/28 107 108 106 107 356,000
2002/05/27 105 106 104 106 505,000
2002/05/24 107 107 102 103 271,000
2002/05/23 109 109 103 105 523,000
2002/05/22 108 113 107 109 1,707,000
2002/05/21 105 105 104 105 323,000
2002/05/20 100 106 100 106 662,000
2002/05/17 97 98 97 97 149,000
2002/05/16 96 96 95 96 87,000
2002/05/15 96 97 95 95 121,000
2002/05/14 95 96 95 96 138,000
2002/05/13 97 98 95 95 122,000
2002/05/10 97 97 96 96 113,000
2002/05/09 98 98 96 97 100,000
2002/05/08 97 98 96 96 117,000
2002/05/07 97 99 96 96 77,000
2002/05/02 99 99 96 97 86,000
2002/05/01 96 99 96 98 170,000
2002/04/30 97 99 95 95 239,000
2002/04/26 101 102 96 99 610,000
2002/04/25 106 110 101 102 2,379,000
2002/04/24 97 108 97 104 2,891,000
2002/04/23 97 97 95 96 214,000
2002/04/22 98 99 96 97 189,000
2002/04/19 93 97 92 97 195,000
2002/04/18 92 93 91 92 63,000
2002/04/17 94 94 91 92 142,000
2002/04/16 91 94 91 94 161,000
2002/04/15 94 94 92 93 85,000
2002/04/12 98 98 93 95 105,000
2002/04/11 98 100 98 98 181,000
2002/04/10 98 99 95 98 121,000
2002/04/09 100 100 96 97 166,000
2002/04/08 97 99 95 99 153,000
2002/04/05 92 97 92 94 205,000
2002/04/04 92 94 89 92 98,000
2002/04/03 88 94 88 93 79,000
2002/04/02 89 89 87 89 110,000
2002/04/01 91 92 89 89 153,000
2002/03/29 95 95 93 93 83,000
2002/03/28 97 97 93 93 111,000
2002/03/27 94 95 93 95 88,000
2002/03/26 94 94 93 93 71,000
2002/03/25 98 98 94 94 131,000
2002/03/22 95 96 94 96 146,000
2002/03/20 100 100 96 97 191,000
2002/03/19 102 102 100 100 200,000
2002/03/18 100 102 99 100 239,000
2002/03/15 97 99 97 98 162,000
2002/03/14 97 98 96 97 241,000
2002/03/13 102 102 97 99 365,000
2002/03/12 107 108 101 101 888,000
2002/03/11 94 104 93 103 1,103,000
2002/03/08 94 94 91 91 449,000
2002/03/07 92 94 91 92 372,000
2002/03/06 93 93 92 92 252,000
2002/03/05 95 96 92 92 445,000
2002/03/04 94 95 91 93 552,000
2002/03/01 91 93 91 92 447,000
2002/02/28 91 94 91 92 586,000
2002/02/27 91 92 86 89 502,000
2002/02/26 88 99 88 90 2,290,000
2002/02/25 86 86 83 85 392,000
2002/02/22 85 86 83 85 361,000
2002/02/21 86 88 83 86 412,000
2002/02/20 84 87 82 86 661,000
2002/02/19 92 92 84 85 1,488,000
2002/02/18 81 95 81 93 1,951,000
2002/02/15 82 83 80 81 428,000
2002/02/14 82 84 82 82 439,000
2002/02/13 80 85 80 81 554,000
2002/02/12 83 84 81 81 268,000
2002/02/08 84 85 81 81 428,000
2002/02/07 82 86 80 85 864,000
2002/02/06 83 83 78 81 626,000
2002/02/05 74 86 74 78 1,417,000
2002/02/04 82 84 76 76 1,091,000
2002/02/01 90 90 84 84 1,024,000
2002/01/31 97 97 89 89 990,000
2002/01/30 92 95 88 93 2,617,000
2002/01/29 108 112 95 96 7,840,000
2002/01/28 119 127 103 104 30,894,000
2002/01/25 89 114 88 111 16,746,000
2002/01/24 78 86 77 86 1,144,000
2002/01/23 72 75 71 74 85,000
2002/01/22 76 76 72 73 124,000
2002/01/21 70 77 69 77 264,000
2002/01/18 69 70 67 70 176,000
2002/01/17 67 70 66 70 119,000
2002/01/16 67 68 67 68 98,000
2002/01/15 72 72 69 69 139,000
2002/01/11 76 76 74 74 167,000
2002/01/10 78 79 76 76 234,000
2002/01/09 78 78 75 77 153,000
2002/01/08 78 78 75 78 282,000
2002/01/07 73 76 71 74 172,000
2002/01/04 73 74 72 73 55,000

このページの先頭へ