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 |
---|---|---|---|---|---|
2003/12/30 | 180 | 183 | 179 | 182 | 577,000 |
2003/12/29 | 182 | 182 | 177 | 178 | 1,141,000 |
2003/12/26 | 171 | 181 | 169 | 179 | 2,139,000 |
2003/12/25 | 152 | 167 | 150 | 166 | 1,592,000 |
2003/12/24 | 154 | 154 | 150 | 150 | 697,000 |
2003/12/22 | 159 | 161 | 153 | 155 | 800,000 |
2003/12/19 | 157 | 159 | 156 | 157 | 840,000 |
2003/12/18 | 166 | 167 | 155 | 156 | 836,000 |
2003/12/17 | 174 | 174 | 165 | 168 | 547,000 |
2003/12/16 | 173 | 176 | 171 | 172 | 382,000 |
2003/12/15 | 172 | 179 | 172 | 175 | 903,000 |
2003/12/12 | 180 | 182 | 176 | 177 | 327,000 |
2003/12/11 | 184 | 184 | 176 | 179 | 245,000 |
2003/12/10 | 188 | 188 | 171 | 180 | 335,000 |
2003/12/09 | 190 | 192 | 184 | 186 | 356,000 |
2003/12/08 | 195 | 196 | 188 | 188 | 388,000 |
2003/12/05 | 201 | 201 | 194 | 197 | 324,000 |
2003/12/04 | 193 | 205 | 193 | 202 | 985,000 |
2003/12/03 | 192 | 197 | 189 | 196 | 562,000 |
2003/12/02 | 191 | 195 | 190 | 192 | 283,000 |
2003/12/01 | 182 | 192 | 182 | 190 | 532,000 |
2003/11/28 | 191 | 193 | 189 | 192 | 353,000 |
2003/11/27 | 191 | 195 | 187 | 191 | 627,000 |
2003/11/26 | 182 | 188 | 182 | 187 | 399,000 |
2003/11/25 | 184 | 184 | 178 | 180 | 427,000 |
2003/11/21 | 167 | 178 | 162 | 175 | 864,000 |
2003/11/20 | 176 | 182 | 168 | 172 | 1,116,000 |
2003/11/19 | 177 | 181 | 172 | 175 | 627,000 |
2003/11/18 | 173 | 182 | 173 | 182 | 515,000 |
2003/11/17 | 190 | 191 | 182 | 183 | 692,000 |
2003/11/14 | 206 | 210 | 200 | 200 | 515,000 |
2003/11/13 | 215 | 215 | 206 | 209 | 261,000 |
2003/11/12 | 203 | 208 | 202 | 205 | 305,000 |
2003/11/11 | 211 | 211 | 200 | 203 | 930,000 |
2003/11/10 | 228 | 228 | 217 | 218 | 412,000 |
2003/11/07 | 236 | 236 | 223 | 227 | 682,000 |
2003/11/06 | 229 | 240 | 226 | 231 | 1,639,000 |
2003/11/05 | 229 | 233 | 227 | 230 | 625,000 |
2003/11/04 | 236 | 238 | 227 | 233 | 1,007,000 |
2003/10/31 | 234 | 238 | 231 | 235 | 2,018,000 |
2003/10/30 | 225 | 247 | 220 | 241 | 8,729,000 |
2003/10/29 | 213 | 213 | 205 | 205 | 490,000 |
2003/10/28 | 207 | 214 | 205 | 207 | 282,000 |
2003/10/27 | 199 | 206 | 199 | 206 | 383,000 |
2003/10/24 | 213 | 214 | 203 | 204 | 698,000 |
2003/10/23 | 222 | 225 | 210 | 212 | 1,108,000 |
2003/10/22 | 230 | 230 | 223 | 225 | 535,000 |
2003/10/21 | 235 | 235 | 228 | 229 | 830,000 |
2003/10/20 | 230 | 237 | 229 | 234 | 883,000 |
2003/10/17 | 233 | 234 | 228 | 230 | 1,449,000 |
2003/10/16 | 228 | 239 | 226 | 238 | 2,880,000 |
2003/10/15 | 224 | 227 | 222 | 226 | 505,000 |
2003/10/14 | 227 | 227 | 222 | 223 | 450,000 |
2003/10/10 | 221 | 225 | 220 | 222 | 537,000 |
2003/10/09 | 225 | 225 | 221 | 223 | 345,000 |
2003/10/08 | 225 | 227 | 223 | 226 | 367,000 |
2003/10/07 | 230 | 231 | 224 | 224 | 484,000 |
2003/10/06 | 233 | 234 | 227 | 227 | 648,000 |
2003/10/03 | 225 | 235 | 223 | 229 | 1,282,000 |
2003/10/02 | 224 | 224 | 219 | 222 | 575,000 |
2003/10/01 | 219 | 224 | 218 | 222 | 777,000 |
2003/09/30 | 229 | 229 | 223 | 223 | 549,000 |
2003/09/29 | 230 | 232 | 224 | 225 | 469,000 |
2003/09/26 | 231 | 233 | 226 | 230 | 884,000 |
2003/09/25 | 237 | 247 | 225 | 233 | 10,620,000 |
2003/09/24 | 219 | 241 | 218 | 240 | 3,760,000 |
2003/09/22 | 225 | 225 | 217 | 220 | 483,000 |
2003/09/19 | 218 | 232 | 217 | 225 | 1,940,000 |
2003/09/18 | 217 | 222 | 215 | 220 | 848,000 |
2003/09/17 | 220 | 225 | 218 | 222 | 1,155,000 |
2003/09/16 | 227 | 229 | 220 | 220 | 1,128,000 |
2003/09/12 | 230 | 230 | 223 | 229 | 1,666,000 |
2003/09/11 | 228 | 232 | 222 | 228 | 6,621,000 |
2003/09/10 | 227 | 246 | 224 | 243 | 15,246,000 |
2003/09/09 | 221 | 229 | 216 | 223 | 8,428,000 |
2003/09/08 | 202 | 221 | 202 | 218 | 17,459,000 |
2003/09/05 | 196 | 199 | 192 | 195 | 743,000 |
2003/09/04 | 190 | 202 | 190 | 196 | 2,454,000 |
2003/09/03 | 190 | 195 | 190 | 191 | 517,000 |
2003/09/02 | 193 | 194 | 190 | 191 | 666,000 |
2003/09/01 | 195 | 196 | 193 | 195 | 698,000 |
2003/08/29 | 193 | 195 | 192 | 194 | 429,000 |
2003/08/28 | 197 | 199 | 191 | 191 | 714,000 |
2003/08/27 | 196 | 204 | 194 | 197 | 3,517,000 |
2003/08/26 | 189 | 199 | 186 | 196 | 1,795,000 |
2003/08/25 | 185 | 193 | 183 | 191 | 1,120,000 |
2003/08/22 | 192 | 193 | 188 | 189 | 790,000 |
2003/08/21 | 194 | 196 | 191 | 195 | 1,591,000 |
2003/08/20 | 199 | 204 | 191 | 192 | 6,441,000 |
2003/08/19 | 188 | 196 | 184 | 196 | 4,010,000 |
2003/08/18 | 182 | 187 | 181 | 185 | 1,919,000 |
2003/08/15 | 187 | 188 | 182 | 183 | 2,102,000 |
2003/08/14 | 182 | 191 | 180 | 188 | 6,581,000 |
2003/08/13 | 186 | 187 | 177 | 181 | 13,277,000 |
2003/08/12 | 163 | 182 | 160 | 182 | 23,977,000 |
2003/08/11 | 141 | 153 | 140 | 153 | 664,000 |
2003/08/08 | 141 | 145 | 141 | 141 | 151,000 |
2003/08/07 | 141 | 143 | 141 | 141 | 221,000 |
2003/08/06 | 140 | 144 | 140 | 142 | 102,000 |
2003/08/05 | 145 | 145 | 141 | 142 | 130,000 |
2003/08/04 | 146 | 146 | 144 | 144 | 129,000 |
2003/08/01 | 148 | 148 | 145 | 145 | 231,000 |
2003/07/31 | 149 | 150 | 145 | 146 | 212,000 |
2003/07/30 | 152 | 152 | 148 | 148 | 229,000 |
2003/07/29 | 144 | 152 | 143 | 148 | 310,000 |
2003/07/28 | 148 | 148 | 142 | 146 | 158,000 |
2003/07/25 | 146 | 148 | 142 | 144 | 204,000 |
2003/07/24 | 145 | 148 | 141 | 142 | 135,000 |
2003/07/23 | 140 | 144 | 137 | 143 | 147,000 |
2003/07/22 | 141 | 141 | 137 | 138 | 112,000 |
2003/07/18 | 130 | 141 | 130 | 140 | 325,000 |
2003/07/17 | 140 | 143 | 135 | 136 | 398,000 |
2003/07/16 | 151 | 151 | 145 | 146 | 412,000 |
2003/07/15 | 153 | 153 | 151 | 151 | 305,000 |
2003/07/14 | 154 | 154 | 149 | 152 | 254,000 |
2003/07/11 | 152 | 153 | 149 | 152 | 298,000 |
2003/07/10 | 155 | 159 | 152 | 154 | 606,000 |
2003/07/09 | 148 | 156 | 146 | 155 | 762,000 |
2003/07/08 | 153 | 154 | 149 | 149 | 543,000 |
2003/07/07 | 154 | 155 | 149 | 151 | 696,000 |
2003/07/04 | 149 | 156 | 147 | 154 | 735,000 |
2003/07/03 | 158 | 159 | 145 | 147 | 955,000 |
2003/07/02 | 169 | 170 | 156 | 156 | 3,062,000 |
2003/07/01 | 157 | 167 | 155 | 164 | 6,477,000 |
2003/06/30 | 148 | 154 | 146 | 153 | 1,134,000 |
2003/06/27 | 147 | 147 | 145 | 146 | 290,000 |
2003/06/26 | 147 | 147 | 144 | 146 | 323,000 |
2003/06/25 | 145 | 147 | 143 | 146 | 300,000 |
2003/06/24 | 146 | 148 | 142 | 142 | 342,000 |
2003/06/23 | 144 | 150 | 144 | 145 | 812,000 |
2003/06/20 | 139 | 145 | 139 | 143 | 250,000 |
2003/06/19 | 138 | 141 | 138 | 140 | 248,000 |
2003/06/18 | 142 | 142 | 138 | 142 | 307,000 |
2003/06/17 | 145 | 147 | 140 | 143 | 516,000 |
2003/06/16 | 143 | 145 | 142 | 143 | 254,000 |
2003/06/13 | 145 | 147 | 144 | 146 | 364,000 |
2003/06/12 | 150 | 152 | 145 | 148 | 539,000 |
2003/06/11 | 154 | 155 | 149 | 151 | 1,400,000 |
2003/06/10 | 148 | 152 | 145 | 149 | 1,534,000 |
2003/06/09 | 143 | 146 | 141 | 146 | 563,000 |
2003/06/06 | 144 | 144 | 139 | 144 | 650,000 |
2003/06/05 | 137 | 146 | 137 | 144 | 1,273,000 |
2003/06/04 | 137 | 138 | 135 | 137 | 467,000 |
2003/06/03 | 133 | 137 | 131 | 136 | 444,000 |
2003/06/02 | 136 | 136 | 133 | 133 | 297,000 |
2003/05/30 | 133 | 134 | 131 | 131 | 306,000 |
2003/05/29 | 135 | 135 | 132 | 134 | 182,000 |
2003/05/28 | 134 | 135 | 132 | 133 | 269,000 |
2003/05/27 | 132 | 133 | 130 | 132 | 404,000 |
2003/05/26 | 132 | 135 | 132 | 133 | 667,000 |
2003/05/23 | 136 | 138 | 135 | 137 | 574,000 |
2003/05/22 | 138 | 144 | 136 | 139 | 1,383,000 |
2003/05/21 | 163 | 164 | 125 | 134 | 4,266,000 |
2003/05/20 | 153 | 160 | 153 | 159 | 4,733,000 |
2003/05/19 | 151 | 152 | 149 | 152 | 744,000 |
2003/05/16 | 149 | 152 | 147 | 151 | 1,078,000 |
2003/05/15 | 156 | 160 | 146 | 148 | 4,790,000 |
2003/05/14 | 133 | 152 | 132 | 151 | 4,544,000 |
2003/05/13 | 133 | 133 | 131 | 133 | 283,000 |
2003/05/12 | 132 | 134 | 129 | 132 | 400,000 |
2003/05/09 | 126 | 129 | 125 | 129 | 287,000 |
2003/05/08 | 129 | 130 | 126 | 126 | 281,000 |
2003/05/07 | 131 | 135 | 128 | 130 | 339,000 |
2003/05/06 | 132 | 136 | 132 | 132 | 416,000 |
2003/05/02 | 124 | 133 | 123 | 132 | 776,000 |
2003/05/01 | 125 | 125 | 121 | 125 | 340,000 |
2003/04/30 | 123 | 128 | 123 | 125 | 254,000 |
2003/04/28 | 128 | 128 | 123 | 125 | 372,000 |
2003/04/25 | 133 | 134 | 130 | 132 | 435,000 |
2003/04/24 | 134 | 137 | 133 | 136 | 559,000 |
2003/04/23 | 137 | 138 | 135 | 135 | 254,000 |
2003/04/22 | 136 | 140 | 136 | 138 | 244,000 |
2003/04/21 | 140 | 140 | 135 | 140 | 330,000 |
2003/04/18 | 140 | 142 | 137 | 139 | 305,000 |
2003/04/17 | 142 | 144 | 140 | 140 | 418,000 |
2003/04/16 | 138 | 144 | 138 | 144 | 536,000 |
2003/04/15 | 138 | 139 | 135 | 138 | 338,000 |
2003/04/14 | 143 | 145 | 136 | 139 | 458,000 |
2003/04/11 | 145 | 145 | 141 | 144 | 299,000 |
2003/04/10 | 145 | 146 | 142 | 143 | 322,000 |
2003/04/09 | 144 | 150 | 142 | 146 | 731,000 |
2003/04/08 | 145 | 147 | 142 | 147 | 540,000 |
2003/04/07 | 146 | 147 | 142 | 147 | 553,000 |
2003/04/04 | 149 | 149 | 140 | 145 | 987,000 |
2003/04/03 | 147 | 151 | 147 | 148 | 854,000 |
2003/04/02 | 152 | 153 | 147 | 151 | 965,000 |
2003/04/01 | 141 | 152 | 141 | 150 | 992,000 |
2003/03/31 | 156 | 157 | 140 | 145 | 1,673,000 |
2003/03/28 | 149 | 155 | 147 | 151 | 3,243,000 |
2003/03/27 | 146 | 151 | 146 | 147 | 1,567,000 |
2003/03/26 | 145 | 151 | 140 | 151 | 4,186,000 |
2003/03/25 | 130 | 137 | 127 | 134 | 1,482,000 |
2003/03/24 | 131 | 133 | 125 | 125 | 581,000 |
2003/03/20 | 125 | 131 | 122 | 128 | 601,000 |
2003/03/19 | 125 | 127 | 121 | 125 | 784,000 |
2003/03/18 | 132 | 135 | 127 | 127 | 1,145,000 |
2003/03/17 | 134 | 135 | 127 | 127 | 1,022,000 |
2003/03/14 | 143 | 146 | 137 | 137 | 1,517,000 |
2003/03/13 | 134 | 143 | 134 | 143 | 2,659,000 |
2003/03/12 | 132 | 137 | 129 | 134 | 1,173,000 |
2003/03/11 | 130 | 142 | 129 | 132 | 2,257,000 |
2003/03/10 | 142 | 144 | 134 | 138 | 2,870,000 |
2003/03/07 | 150 | 159 | 148 | 148 | 4,659,000 |
2003/03/06 | 158 | 165 | 151 | 155 | 25,252,000 |
2003/03/05 | 143 | 154 | 143 | 153 | 12,357,000 |
2003/03/04 | 140 | 140 | 136 | 139 | 1,631,000 |
2003/03/03 | 136 | 143 | 133 | 141 | 4,387,000 |
2003/02/28 | 136 | 137 | 131 | 136 | 3,908,000 |
2003/02/27 | 138 | 142 | 134 | 135 | 18,797,000 |
2003/02/26 | 124 | 125 | 120 | 125 | 584,000 |
2003/02/25 | 120 | 126 | 119 | 120 | 1,216,000 |
2003/02/24 | 120 | 122 | 119 | 122 | 360,000 |
2003/02/21 | 124 | 126 | 119 | 122 | 1,038,000 |
2003/02/20 | 130 | 134 | 126 | 126 | 8,154,000 |
2003/02/19 | 122 | 127 | 120 | 127 | 3,023,000 |
2003/02/18 | 118 | 123 | 113 | 120 | 1,591,000 |
2003/02/17 | 118 | 121 | 118 | 119 | 736,000 |
2003/02/14 | 123 | 123 | 121 | 123 | 449,000 |
2003/02/13 | 120 | 124 | 119 | 121 | 675,000 |
2003/02/12 | 126 | 127 | 123 | 125 | 1,370,000 |
2003/02/10 | 117 | 123 | 116 | 123 | 1,172,000 |
2003/02/07 | 122 | 124 | 117 | 118 | 1,388,000 |
2003/02/06 | 125 | 128 | 121 | 121 | 4,408,000 |
2003/02/05 | 113 | 122 | 111 | 118 | 3,142,000 |
2003/02/04 | 111 | 113 | 108 | 113 | 1,041,000 |
2003/02/03 | 113 | 114 | 107 | 110 | 1,456,000 |
2003/01/31 | 104 | 111 | 103 | 110 | 2,040,000 |
2003/01/30 | 108 | 112 | 104 | 106 | 2,347,000 |
2003/01/29 | 121 | 121 | 109 | 111 | 3,493,000 |
2003/01/28 | 125 | 130 | 117 | 120 | 11,187,000 |
2003/01/27 | 115 | 125 | 112 | 124 | 9,560,000 |
2003/01/24 | 108 | 112 | 106 | 112 | 1,883,000 |
2003/01/23 | 106 | 107 | 102 | 106 | 2,242,000 |
2003/01/22 | 110 | 115 | 105 | 105 | 4,932,000 |
2003/01/21 | 104 | 109 | 103 | 109 | 3,604,000 |
2003/01/20 | 100 | 103 | 100 | 103 | 1,157,000 |
2003/01/17 | 98 | 104 | 97 | 99 | 1,769,000 |
2003/01/16 | 96 | 101 | 96 | 99 | 1,933,000 |
2003/01/15 | 105 | 107 | 101 | 101 | 5,413,000 |
2003/01/14 | 98 | 106 | 96 | 106 | 6,096,000 |
2003/01/10 | 99 | 99 | 94 | 98 | 4,265,000 |
2003/01/09 | 98 | 102 | 96 | 97 | 13,205,000 |
2003/01/08 | 93 | 97 | 91 | 94 | 4,871,000 |
2003/01/07 | 87 | 99 | 87 | 96 | 8,895,000 |
2003/01/06 | 81 | 85 | 80 | 84 | 363,000 |