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 |