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 |
---|---|---|---|---|---|
2004/12/30 | 216 | 221 | 216 | 219 | 808,000 |
2004/12/29 | 223 | 226 | 213 | 218 | 2,420,000 |
2004/12/28 | 230 | 233 | 221 | 223 | 3,876,000 |
2004/12/27 | 232 | 240 | 227 | 232 | 9,812,000 |
2004/12/24 | 241 | 257 | 223 | 223 | 24,904,000 |
2004/12/22 | 252 | 255 | 223 | 246 | 55,515,000 |
2004/12/21 | 186 | 232 | 186 | 232 | 53,090,000 |
2004/12/20 | 180 | 182 | 180 | 182 | 299,000 |
2004/12/17 | 181 | 183 | 178 | 179 | 833,000 |
2004/12/16 | 181 | 184 | 181 | 181 | 356,000 |
2004/12/15 | 185 | 185 | 180 | 180 | 668,000 |
2004/12/14 | 183 | 185 | 180 | 185 | 741,000 |
2004/12/13 | 191 | 191 | 185 | 185 | 292,000 |
2004/12/10 | 195 | 195 | 191 | 191 | 224,000 |
2004/12/09 | 195 | 195 | 189 | 194 | 375,000 |
2004/12/08 | 197 | 197 | 192 | 195 | 329,000 |
2004/12/07 | 199 | 208 | 195 | 198 | 1,143,000 |
2004/12/06 | 195 | 200 | 195 | 195 | 265,000 |
2004/12/03 | 194 | 196 | 193 | 193 | 156,000 |
2004/12/02 | 195 | 196 | 192 | 193 | 316,000 |
2004/12/01 | 194 | 196 | 193 | 193 | 244,000 |
2004/11/30 | 195 | 196 | 193 | 195 | 149,000 |
2004/11/29 | 194 | 196 | 193 | 195 | 99,000 |
2004/11/26 | 193 | 195 | 193 | 193 | 216,000 |
2004/11/25 | 196 | 196 | 192 | 194 | 142,000 |
2004/11/24 | 194 | 196 | 194 | 195 | 109,000 |
2004/11/22 | 194 | 197 | 192 | 194 | 283,000 |
2004/11/19 | 198 | 201 | 197 | 199 | 224,000 |
2004/11/18 | 203 | 204 | 198 | 198 | 296,000 |
2004/11/17 | 202 | 205 | 200 | 200 | 307,000 |
2004/11/16 | 210 | 210 | 203 | 203 | 438,000 |
2004/11/15 | 208 | 212 | 204 | 211 | 532,000 |
2004/11/12 | 204 | 206 | 203 | 205 | 368,000 |
2004/11/11 | 205 | 208 | 202 | 202 | 662,000 |
2004/11/10 | 204 | 207 | 202 | 206 | 417,000 |
2004/11/09 | 203 | 203 | 202 | 203 | 113,000 |
2004/11/08 | 205 | 205 | 202 | 203 | 237,000 |
2004/11/05 | 204 | 205 | 203 | 205 | 370,000 |
2004/11/04 | 206 | 206 | 198 | 201 | 419,000 |
2004/11/02 | 199 | 201 | 198 | 200 | 229,000 |
2004/11/01 | 198 | 202 | 198 | 201 | 203,000 |
2004/10/29 | 208 | 208 | 203 | 203 | 272,000 |
2004/10/28 | 205 | 208 | 204 | 207 | 714,000 |
2004/10/27 | 203 | 214 | 202 | 202 | 2,259,000 |
2004/10/26 | 196 | 206 | 195 | 205 | 1,876,000 |
2004/10/25 | 195 | 195 | 193 | 194 | 167,000 |
2004/10/22 | 192 | 196 | 192 | 196 | 211,000 |
2004/10/21 | 195 | 200 | 193 | 193 | 228,000 |
2004/10/20 | 198 | 199 | 194 | 195 | 292,000 |
2004/10/19 | 200 | 202 | 199 | 200 | 212,000 |
2004/10/18 | 203 | 203 | 198 | 200 | 181,000 |
2004/10/15 | 192 | 200 | 192 | 198 | 418,000 |
2004/10/14 | 206 | 206 | 200 | 200 | 290,000 |
2004/10/13 | 208 | 211 | 203 | 206 | 472,000 |
2004/10/12 | 219 | 219 | 207 | 208 | 1,267,000 |
2004/10/08 | 211 | 215 | 211 | 212 | 476,000 |
2004/10/07 | 218 | 221 | 213 | 215 | 2,178,000 |
2004/10/06 | 206 | 210 | 204 | 208 | 641,000 |
2004/10/05 | 202 | 212 | 202 | 209 | 1,910,000 |
2004/10/04 | 203 | 205 | 199 | 200 | 689,000 |
2004/10/01 | 197 | 206 | 195 | 200 | 2,872,000 |
2004/09/30 | 187 | 190 | 186 | 188 | 861,000 |
2004/09/29 | 191 | 191 | 185 | 186 | 403,000 |
2004/09/28 | 190 | 190 | 186 | 188 | 599,000 |
2004/09/27 | 199 | 199 | 190 | 193 | 390,000 |
2004/09/24 | 200 | 203 | 192 | 195 | 1,847,000 |
2004/09/22 | 202 | 217 | 201 | 204 | 3,078,000 |
2004/09/21 | 203 | 207 | 196 | 198 | 518,000 |
2004/09/17 | 210 | 211 | 207 | 208 | 228,000 |
2004/09/16 | 210 | 212 | 207 | 210 | 317,000 |
2004/09/15 | 220 | 221 | 213 | 213 | 275,000 |
2004/09/14 | 220 | 221 | 219 | 219 | 88,000 |
2004/09/13 | 219 | 222 | 217 | 218 | 208,000 |
2004/09/10 | 220 | 223 | 218 | 218 | 646,000 |
2004/09/09 | 223 | 226 | 220 | 220 | 349,000 |
2004/09/08 | 230 | 230 | 225 | 226 | 395,000 |
2004/09/07 | 234 | 236 | 227 | 229 | 590,000 |
2004/09/06 | 223 | 233 | 222 | 231 | 883,000 |
2004/09/03 | 223 | 224 | 220 | 220 | 103,000 |
2004/09/02 | 224 | 224 | 219 | 221 | 179,000 |
2004/09/01 | 221 | 225 | 221 | 224 | 243,000 |
2004/08/31 | 224 | 227 | 221 | 225 | 95,000 |
2004/08/30 | 226 | 227 | 223 | 226 | 174,000 |
2004/08/27 | 225 | 229 | 224 | 227 | 328,000 |
2004/08/26 | 220 | 228 | 219 | 223 | 454,000 |
2004/08/25 | 220 | 220 | 215 | 217 | 151,000 |
2004/08/24 | 219 | 219 | 216 | 217 | 64,000 |
2004/08/23 | 218 | 220 | 216 | 217 | 152,000 |
2004/08/20 | 213 | 218 | 212 | 218 | 137,000 |
2004/08/19 | 214 | 215 | 213 | 214 | 143,000 |
2004/08/18 | 219 | 219 | 211 | 213 | 117,000 |
2004/08/17 | 218 | 218 | 214 | 215 | 72,000 |
2004/08/16 | 212 | 220 | 210 | 217 | 217,000 |
2004/08/13 | 221 | 221 | 216 | 217 | 193,000 |
2004/08/12 | 216 | 222 | 215 | 217 | 229,000 |
2004/08/11 | 216 | 218 | 215 | 216 | 127,000 |
2004/08/10 | 217 | 219 | 211 | 216 | 281,000 |
2004/08/09 | 204 | 222 | 204 | 214 | 186,000 |
2004/08/06 | 207 | 212 | 207 | 211 | 216,000 |
2004/08/05 | 220 | 220 | 213 | 215 | 213,000 |
2004/08/04 | 215 | 220 | 203 | 220 | 721,000 |
2004/08/03 | 223 | 224 | 215 | 220 | 313,000 |
2004/08/02 | 220 | 225 | 218 | 225 | 323,000 |
2004/07/30 | 221 | 224 | 217 | 224 | 422,000 |
2004/07/29 | 227 | 227 | 217 | 217 | 484,000 |
2004/07/28 | 233 | 236 | 222 | 227 | 555,000 |
2004/07/27 | 244 | 254 | 219 | 228 | 8,042,000 |
2004/07/26 | 226 | 229 | 219 | 229 | 269,000 |
2004/07/23 | 230 | 230 | 221 | 226 | 136,000 |
2004/07/22 | 226 | 227 | 223 | 225 | 300,000 |
2004/07/21 | 226 | 234 | 226 | 234 | 305,000 |
2004/07/20 | 225 | 227 | 223 | 225 | 114,000 |
2004/07/16 | 222 | 234 | 221 | 230 | 290,000 |
2004/07/15 | 229 | 232 | 219 | 221 | 569,000 |
2004/07/14 | 244 | 244 | 228 | 229 | 535,000 |
2004/07/13 | 233 | 248 | 233 | 243 | 788,000 |
2004/07/12 | 233 | 236 | 227 | 232 | 403,000 |
2004/07/09 | 218 | 231 | 218 | 227 | 398,000 |
2004/07/08 | 220 | 228 | 218 | 218 | 422,000 |
2004/07/07 | 217 | 229 | 213 | 226 | 388,000 |
2004/07/06 | 228 | 230 | 223 | 223 | 254,000 |
2004/07/05 | 230 | 233 | 227 | 229 | 256,000 |
2004/07/02 | 236 | 241 | 236 | 237 | 237,000 |
2004/07/01 | 246 | 246 | 239 | 241 | 188,000 |
2004/06/30 | 244 | 248 | 241 | 244 | 256,000 |
2004/06/29 | 244 | 244 | 241 | 242 | 265,000 |
2004/06/28 | 239 | 243 | 239 | 243 | 156,000 |
2004/06/25 | 245 | 245 | 237 | 240 | 343,000 |
2004/06/24 | 236 | 247 | 236 | 244 | 359,000 |
2004/06/23 | 241 | 243 | 235 | 236 | 322,000 |
2004/06/22 | 244 | 244 | 239 | 241 | 308,000 |
2004/06/21 | 247 | 250 | 242 | 245 | 291,000 |
2004/06/18 | 255 | 255 | 244 | 246 | 702,000 |
2004/06/17 | 248 | 260 | 246 | 255 | 3,493,000 |
2004/06/16 | 246 | 248 | 242 | 245 | 786,000 |
2004/06/15 | 247 | 253 | 244 | 245 | 990,000 |
2004/06/14 | 245 | 252 | 239 | 244 | 2,986,000 |
2004/06/11 | 223 | 242 | 223 | 242 | 3,098,000 |
2004/06/10 | 215 | 221 | 214 | 220 | 506,000 |
2004/06/09 | 215 | 217 | 214 | 217 | 326,000 |
2004/06/08 | 219 | 219 | 213 | 215 | 224,000 |
2004/06/07 | 211 | 220 | 211 | 214 | 216,000 |
2004/06/04 | 211 | 214 | 209 | 213 | 212,000 |
2004/06/03 | 216 | 217 | 210 | 211 | 257,000 |
2004/06/02 | 217 | 218 | 213 | 213 | 136,000 |
2004/06/01 | 219 | 219 | 215 | 215 | 206,000 |
2004/05/31 | 216 | 223 | 216 | 218 | 171,000 |
2004/05/28 | 218 | 221 | 216 | 220 | 148,000 |
2004/05/27 | 221 | 221 | 215 | 215 | 319,000 |
2004/05/26 | 219 | 225 | 219 | 221 | 465,000 |
2004/05/25 | 222 | 223 | 216 | 219 | 354,000 |
2004/05/24 | 217 | 224 | 213 | 221 | 779,000 |
2004/05/21 | 202 | 212 | 197 | 212 | 660,000 |
2004/05/20 | 202 | 207 | 196 | 201 | 553,000 |
2004/05/19 | 195 | 202 | 190 | 200 | 1,145,000 |
2004/05/18 | 181 | 198 | 180 | 194 | 2,063,000 |
2004/05/17 | 203 | 208 | 178 | 181 | 1,657,000 |
2004/05/14 | 220 | 221 | 211 | 212 | 454,000 |
2004/05/13 | 228 | 232 | 220 | 220 | 857,000 |
2004/05/12 | 218 | 227 | 218 | 223 | 558,000 |
2004/05/11 | 205 | 224 | 205 | 216 | 1,213,000 |
2004/05/10 | 240 | 240 | 202 | 210 | 1,579,000 |
2004/05/07 | 247 | 250 | 243 | 244 | 507,000 |
2004/05/06 | 249 | 255 | 248 | 250 | 331,000 |
2004/04/30 | 251 | 254 | 249 | 251 | 470,000 |
2004/04/28 | 260 | 261 | 255 | 256 | 288,000 |
2004/04/27 | 260 | 262 | 253 | 260 | 530,000 |
2004/04/26 | 260 | 265 | 257 | 262 | 406,000 |
2004/04/23 | 267 | 267 | 259 | 260 | 735,000 |
2004/04/22 | 260 | 268 | 258 | 267 | 1,049,000 |
2004/04/21 | 248 | 261 | 247 | 256 | 750,000 |
2004/04/20 | 261 | 261 | 253 | 257 | 682,000 |
2004/04/19 | 267 | 270 | 252 | 258 | 931,000 |
2004/04/16 | 271 | 273 | 267 | 270 | 838,000 |
2004/04/15 | 287 | 287 | 270 | 274 | 1,885,000 |
2004/04/14 | 268 | 279 | 266 | 278 | 2,116,000 |
2004/04/13 | 278 | 278 | 270 | 271 | 1,127,000 |
2004/04/12 | 268 | 277 | 267 | 273 | 981,000 |
2004/04/09 | 281 | 283 | 272 | 273 | 1,449,000 |
2004/04/08 | 288 | 288 | 281 | 282 | 1,190,000 |
2004/04/07 | 285 | 290 | 282 | 287 | 1,413,000 |
2004/04/06 | 281 | 283 | 274 | 277 | 1,520,000 |
2004/04/05 | 287 | 290 | 280 | 282 | 1,410,000 |
2004/04/02 | 292 | 297 | 286 | 290 | 2,541,000 |
2004/04/01 | 291 | 298 | 287 | 296 | 2,173,000 |
2004/03/31 | 287 | 295 | 283 | 288 | 1,293,000 |
2004/03/30 | 295 | 307 | 287 | 290 | 4,112,000 |
2004/03/29 | 271 | 295 | 271 | 295 | 4,258,000 |
2004/03/26 | 273 | 279 | 269 | 272 | 3,051,000 |
2004/03/25 | 260 | 270 | 259 | 266 | 3,701,000 |
2004/03/24 | 250 | 258 | 248 | 255 | 1,502,000 |
2004/03/23 | 257 | 265 | 250 | 252 | 5,972,000 |
2004/03/22 | 232 | 262 | 232 | 255 | 7,008,000 |
2004/03/19 | 230 | 233 | 228 | 230 | 639,000 |
2004/03/18 | 227 | 230 | 222 | 229 | 898,000 |
2004/03/17 | 231 | 233 | 229 | 230 | 767,000 |
2004/03/16 | 231 | 233 | 230 | 230 | 740,000 |
2004/03/15 | 236 | 237 | 233 | 235 | 1,641,000 |
2004/03/12 | 225 | 236 | 225 | 234 | 4,316,000 |
2004/03/11 | 221 | 228 | 220 | 227 | 1,003,000 |
2004/03/10 | 220 | 228 | 219 | 225 | 1,509,000 |
2004/03/09 | 221 | 223 | 220 | 221 | 988,000 |
2004/03/08 | 219 | 224 | 219 | 223 | 2,380,000 |
2004/03/05 | 215 | 217 | 213 | 216 | 294,000 |
2004/03/04 | 213 | 218 | 210 | 214 | 575,000 |
2004/03/03 | 212 | 214 | 210 | 211 | 388,000 |
2004/03/02 | 215 | 216 | 212 | 213 | 773,000 |
2004/03/01 | 218 | 218 | 215 | 215 | 842,000 |
2004/02/27 | 210 | 217 | 209 | 215 | 2,576,000 |
2004/02/26 | 201 | 209 | 200 | 209 | 971,000 |
2004/02/25 | 199 | 202 | 199 | 202 | 239,000 |
2004/02/24 | 204 | 204 | 199 | 199 | 199,000 |
2004/02/23 | 198 | 208 | 197 | 204 | 843,000 |
2004/02/20 | 198 | 201 | 198 | 200 | 226,000 |
2004/02/19 | 205 | 205 | 201 | 201 | 134,000 |
2004/02/18 | 208 | 208 | 205 | 205 | 268,000 |
2004/02/17 | 207 | 210 | 205 | 207 | 633,000 |
2004/02/16 | 196 | 204 | 196 | 203 | 402,000 |
2004/02/13 | 197 | 198 | 195 | 196 | 146,000 |
2004/02/12 | 198 | 200 | 196 | 197 | 173,000 |
2004/02/10 | 200 | 201 | 196 | 197 | 387,000 |
2004/02/09 | 200 | 203 | 198 | 198 | 134,000 |
2004/02/06 | 200 | 200 | 197 | 198 | 100,000 |
2004/02/05 | 195 | 201 | 195 | 198 | 355,000 |
2004/02/04 | 206 | 207 | 197 | 200 | 601,000 |
2004/02/03 | 210 | 211 | 206 | 208 | 293,000 |
2004/02/02 | 209 | 214 | 208 | 210 | 270,000 |
2004/01/30 | 209 | 215 | 208 | 209 | 336,000 |
2004/01/29 | 207 | 209 | 206 | 208 | 476,000 |
2004/01/28 | 213 | 214 | 211 | 213 | 579,000 |
2004/01/27 | 215 | 225 | 215 | 216 | 2,406,000 |
2004/01/26 | 219 | 219 | 214 | 214 | 578,000 |
2004/01/23 | 218 | 220 | 216 | 218 | 1,074,000 |
2004/01/22 | 223 | 227 | 220 | 220 | 4,140,000 |
2004/01/21 | 210 | 228 | 209 | 226 | 9,515,000 |
2004/01/20 | 211 | 214 | 208 | 209 | 989,000 |
2004/01/19 | 211 | 216 | 207 | 210 | 1,159,000 |
2004/01/16 | 207 | 211 | 203 | 208 | 933,000 |
2004/01/15 | 210 | 213 | 207 | 208 | 805,000 |
2004/01/14 | 203 | 217 | 200 | 211 | 3,354,000 |
2004/01/13 | 205 | 207 | 199 | 203 | 1,343,000 |
2004/01/09 | 205 | 207 | 201 | 205 | 1,155,000 |
2004/01/08 | 199 | 208 | 197 | 206 | 2,691,000 |
2004/01/07 | 182 | 205 | 180 | 203 | 5,391,000 |
2004/01/06 | 184 | 185 | 180 | 182 | 535,000 |
2004/01/05 | 184 | 185 | 182 | 183 | 275,000 |