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 |
|---|---|---|---|---|---|
| 2005/12/30 | 319 | 320 | 315 | 316 | 393,000 |
| 2005/12/29 | 313 | 322 | 312 | 319 | 1,576,000 |
| 2005/12/28 | 302 | 309 | 302 | 308 | 390,000 |
| 2005/12/27 | 310 | 310 | 302 | 304 | 554,000 |
| 2005/12/26 | 309 | 313 | 307 | 310 | 622,000 |
| 2005/12/22 | 304 | 309 | 300 | 307 | 549,000 |
| 2005/12/21 | 306 | 309 | 305 | 307 | 406,000 |
| 2005/12/20 | 303 | 306 | 298 | 304 | 530,000 |
| 2005/12/19 | 303 | 305 | 296 | 302 | 550,000 |
| 2005/12/16 | 303 | 309 | 302 | 303 | 436,000 |
| 2005/12/15 | 313 | 317 | 302 | 310 | 811,000 |
| 2005/12/14 | 323 | 325 | 307 | 314 | 872,000 |
| 2005/12/13 | 327 | 327 | 319 | 322 | 973,000 |
| 2005/12/12 | 317 | 324 | 312 | 322 | 2,211,000 |
| 2005/12/09 | 299 | 315 | 298 | 315 | 889,000 |
| 2005/12/08 | 307 | 309 | 293 | 298 | 1,165,000 |
| 2005/12/07 | 312 | 315 | 308 | 311 | 900,000 |
| 2005/12/06 | 320 | 320 | 312 | 312 | 1,201,000 |
| 2005/12/05 | 316 | 321 | 315 | 317 | 1,448,000 |
| 2005/12/02 | 319 | 320 | 311 | 314 | 3,228,000 |
| 2005/12/01 | 300 | 312 | 300 | 310 | 2,532,000 |
| 2005/11/30 | 294 | 305 | 294 | 298 | 2,070,000 |
| 2005/11/29 | 294 | 296 | 291 | 292 | 969,000 |
| 2005/11/28 | 286 | 297 | 284 | 297 | 2,567,000 |
| 2005/11/25 | 272 | 286 | 270 | 286 | 1,790,000 |
| 2005/11/24 | 284 | 287 | 270 | 277 | 1,372,000 |
| 2005/11/22 | 280 | 287 | 280 | 283 | 2,417,000 |
| 2005/11/21 | 271 | 281 | 271 | 280 | 2,274,000 |
| 2005/11/18 | 273 | 274 | 268 | 271 | 1,160,000 |
| 2005/11/17 | 277 | 278 | 271 | 271 | 1,492,000 |
| 2005/11/16 | 264 | 279 | 261 | 274 | 3,686,000 |
| 2005/11/15 | 274 | 275 | 265 | 269 | 2,409,000 |
| 2005/11/14 | 267 | 280 | 266 | 280 | 5,018,000 |
| 2005/11/11 | 259 | 268 | 257 | 264 | 1,879,000 |
| 2005/11/10 | 265 | 266 | 255 | 255 | 1,269,000 |
| 2005/11/09 | 264 | 270 | 263 | 265 | 3,337,000 |
| 2005/11/08 | 262 | 265 | 259 | 262 | 2,373,000 |
| 2005/11/07 | 259 | 262 | 255 | 262 | 2,801,000 |
| 2005/11/04 | 254 | 261 | 252 | 256 | 6,375,000 |
| 2005/11/02 | 253 | 254 | 248 | 249 | 3,917,000 |
| 2005/11/01 | 252 | 255 | 246 | 248 | 5,026,000 |
| 2005/10/31 | 237 | 240 | 236 | 236 | 975,000 |
| 2005/10/28 | 232 | 239 | 232 | 235 | 1,805,000 |
| 2005/10/27 | 230 | 232 | 229 | 230 | 321,000 |
| 2005/10/26 | 231 | 231 | 227 | 229 | 586,000 |
| 2005/10/25 | 233 | 233 | 230 | 230 | 488,000 |
| 2005/10/24 | 228 | 233 | 228 | 231 | 502,000 |
| 2005/10/21 | 227 | 228 | 225 | 228 | 306,000 |
| 2005/10/20 | 230 | 231 | 228 | 229 | 206,000 |
| 2005/10/19 | 229 | 230 | 225 | 230 | 362,000 |
| 2005/10/18 | 233 | 233 | 230 | 232 | 324,000 |
| 2005/10/17 | 231 | 234 | 231 | 233 | 389,000 |
| 2005/10/14 | 235 | 235 | 231 | 232 | 275,000 |
| 2005/10/13 | 234 | 235 | 231 | 233 | 332,000 |
| 2005/10/12 | 236 | 238 | 234 | 235 | 531,000 |
| 2005/10/11 | 235 | 235 | 231 | 234 | 491,000 |
| 2005/10/07 | 230 | 235 | 230 | 235 | 383,000 |
| 2005/10/06 | 235 | 236 | 231 | 231 | 473,000 |
| 2005/10/05 | 241 | 241 | 235 | 235 | 883,000 |
| 2005/10/04 | 236 | 243 | 234 | 243 | 1,370,000 |
| 2005/10/03 | 233 | 236 | 233 | 235 | 385,000 |
| 2005/09/30 | 244 | 244 | 235 | 235 | 1,377,000 |
| 2005/09/29 | 237 | 245 | 236 | 245 | 2,190,000 |
| 2005/09/28 | 230 | 236 | 230 | 236 | 1,073,000 |
| 2005/09/27 | 234 | 234 | 230 | 230 | 658,000 |
| 2005/09/26 | 231 | 233 | 228 | 233 | 687,000 |
| 2005/09/22 | 229 | 230 | 227 | 228 | 359,000 |
| 2005/09/21 | 232 | 234 | 229 | 229 | 745,000 |
| 2005/09/20 | 230 | 231 | 228 | 231 | 671,000 |
| 2005/09/16 | 230 | 230 | 227 | 230 | 534,000 |
| 2005/09/15 | 230 | 230 | 227 | 229 | 480,000 |
| 2005/09/14 | 231 | 231 | 229 | 231 | 632,000 |
| 2005/09/13 | 235 | 236 | 230 | 231 | 2,257,000 |
| 2005/09/12 | 226 | 229 | 224 | 228 | 798,000 |
| 2005/09/09 | 224 | 225 | 222 | 225 | 517,000 |
| 2005/09/08 | 225 | 225 | 222 | 222 | 225,000 |
| 2005/09/07 | 224 | 225 | 223 | 224 | 289,000 |
| 2005/09/06 | 225 | 225 | 222 | 223 | 395,000 |
| 2005/09/05 | 226 | 226 | 224 | 225 | 300,000 |
| 2005/09/02 | 226 | 227 | 225 | 226 | 368,000 |
| 2005/09/01 | 226 | 227 | 225 | 226 | 341,000 |
| 2005/08/31 | 226 | 227 | 223 | 224 | 313,000 |
| 2005/08/30 | 228 | 228 | 225 | 227 | 286,000 |
| 2005/08/29 | 229 | 230 | 225 | 225 | 297,000 |
| 2005/08/26 | 227 | 229 | 225 | 229 | 455,000 |
| 2005/08/25 | 232 | 232 | 225 | 228 | 644,000 |
| 2005/08/24 | 232 | 232 | 231 | 232 | 295,000 |
| 2005/08/23 | 234 | 238 | 232 | 232 | 727,000 |
| 2005/08/22 | 231 | 233 | 230 | 231 | 465,000 |
| 2005/08/19 | 230 | 231 | 229 | 230 | 469,000 |
| 2005/08/18 | 235 | 235 | 231 | 232 | 337,000 |
| 2005/08/17 | 232 | 236 | 232 | 233 | 572,000 |
| 2005/08/16 | 232 | 234 | 232 | 232 | 399,000 |
| 2005/08/15 | 232 | 234 | 230 | 230 | 523,000 |
| 2005/08/12 | 236 | 237 | 233 | 234 | 477,000 |
| 2005/08/11 | 234 | 236 | 232 | 233 | 723,000 |
| 2005/08/10 | 239 | 241 | 235 | 237 | 990,000 |
| 2005/08/09 | 228 | 237 | 227 | 237 | 647,000 |
| 2005/08/08 | 222 | 229 | 222 | 229 | 930,000 |
| 2005/08/05 | 231 | 238 | 229 | 230 | 765,000 |
| 2005/08/04 | 235 | 236 | 226 | 231 | 1,934,000 |
| 2005/08/03 | 248 | 249 | 238 | 238 | 1,739,000 |
| 2005/08/02 | 256 | 257 | 245 | 247 | 2,737,000 |
| 2005/08/01 | 254 | 261 | 253 | 255 | 5,283,000 |
| 2005/07/29 | 250 | 258 | 248 | 253 | 4,828,000 |
| 2005/07/28 | 254 | 257 | 249 | 252 | 4,559,000 |
| 2005/07/27 | 250 | 261 | 247 | 258 | 15,335,000 |
| 2005/07/26 | 245 | 250 | 243 | 248 | 3,713,000 |
| 2005/07/25 | 242 | 244 | 240 | 242 | 1,062,000 |
| 2005/07/22 | 242 | 248 | 239 | 242 | 1,661,000 |
| 2005/07/21 | 247 | 247 | 241 | 243 | 1,364,000 |
| 2005/07/20 | 251 | 252 | 244 | 247 | 2,943,000 |
| 2005/07/19 | 249 | 254 | 244 | 250 | 6,340,000 |
| 2005/07/15 | 239 | 246 | 238 | 241 | 2,517,000 |
| 2005/07/14 | 246 | 247 | 237 | 238 | 2,576,000 |
| 2005/07/13 | 242 | 251 | 240 | 248 | 5,404,000 |
| 2005/07/12 | 239 | 244 | 233 | 242 | 3,602,000 |
| 2005/07/11 | 240 | 246 | 236 | 237 | 5,516,000 |
| 2005/07/08 | 250 | 258 | 234 | 238 | 23,419,000 |
| 2005/07/07 | 224 | 257 | 222 | 254 | 9,850,000 |
| 2005/07/06 | 225 | 226 | 224 | 226 | 565,000 |
| 2005/07/05 | 230 | 231 | 226 | 227 | 674,000 |
| 2005/07/04 | 230 | 232 | 228 | 229 | 1,531,000 |
| 2005/07/01 | 225 | 229 | 223 | 229 | 2,325,000 |
| 2005/06/30 | 221 | 229 | 221 | 223 | 4,597,000 |
| 2005/06/29 | 212 | 221 | 212 | 216 | 1,762,000 |
| 2005/06/28 | 210 | 211 | 208 | 210 | 372,000 |
| 2005/06/27 | 210 | 211 | 207 | 209 | 396,000 |
| 2005/06/24 | 209 | 211 | 208 | 211 | 777,000 |
| 2005/06/23 | 213 | 216 | 212 | 212 | 462,000 |
| 2005/06/22 | 210 | 213 | 209 | 212 | 724,000 |
| 2005/06/21 | 215 | 215 | 212 | 213 | 369,000 |
| 2005/06/20 | 217 | 217 | 215 | 215 | 340,000 |
| 2005/06/17 | 220 | 221 | 219 | 219 | 151,000 |
| 2005/06/16 | 222 | 223 | 220 | 220 | 279,000 |
| 2005/06/15 | 218 | 223 | 218 | 223 | 313,000 |
| 2005/06/14 | 218 | 220 | 215 | 216 | 231,000 |
| 2005/06/13 | 220 | 223 | 219 | 220 | 506,000 |
| 2005/06/10 | 211 | 219 | 210 | 216 | 856,000 |
| 2005/06/09 | 211 | 212 | 210 | 211 | 205,000 |
| 2005/06/08 | 212 | 213 | 209 | 211 | 355,000 |
| 2005/06/07 | 217 | 217 | 213 | 214 | 159,000 |
| 2005/06/06 | 215 | 217 | 212 | 215 | 296,000 |
| 2005/06/03 | 215 | 216 | 213 | 214 | 102,000 |
| 2005/06/02 | 216 | 216 | 213 | 214 | 215,000 |
| 2005/06/01 | 211 | 216 | 210 | 216 | 340,000 |
| 2005/05/31 | 210 | 212 | 207 | 212 | 228,000 |
| 2005/05/30 | 203 | 213 | 203 | 211 | 377,000 |
| 2005/05/27 | 206 | 206 | 200 | 202 | 331,000 |
| 2005/05/26 | 201 | 205 | 201 | 205 | 307,000 |
| 2005/05/25 | 211 | 211 | 201 | 205 | 456,000 |
| 2005/05/24 | 215 | 215 | 209 | 210 | 229,000 |
| 2005/05/23 | 211 | 212 | 210 | 212 | 196,000 |
| 2005/05/20 | 214 | 215 | 210 | 212 | 371,000 |
| 2005/05/19 | 211 | 213 | 209 | 213 | 608,000 |
| 2005/05/18 | 207 | 208 | 203 | 206 | 941,000 |
| 2005/05/17 | 223 | 225 | 208 | 209 | 592,000 |
| 2005/05/16 | 227 | 228 | 219 | 222 | 602,000 |
| 2005/05/13 | 229 | 230 | 226 | 229 | 844,000 |
| 2005/05/12 | 223 | 232 | 223 | 231 | 1,875,000 |
| 2005/05/11 | 216 | 224 | 212 | 221 | 873,000 |
| 2005/05/10 | 220 | 228 | 217 | 220 | 2,236,000 |
| 2005/05/09 | 211 | 212 | 208 | 211 | 263,000 |
| 2005/05/06 | 208 | 210 | 208 | 210 | 131,000 |
| 2005/05/02 | 209 | 209 | 207 | 208 | 156,000 |
| 2005/04/28 | 209 | 209 | 206 | 207 | 351,000 |
| 2005/04/27 | 208 | 209 | 206 | 209 | 104,000 |
| 2005/04/26 | 212 | 212 | 208 | 209 | 119,000 |
| 2005/04/25 | 211 | 211 | 207 | 208 | 174,000 |
| 2005/04/22 | 212 | 213 | 208 | 209 | 387,000 |
| 2005/04/21 | 207 | 208 | 202 | 206 | 637,000 |
| 2005/04/20 | 212 | 214 | 210 | 211 | 1,158,000 |
| 2005/04/19 | 203 | 216 | 199 | 211 | 3,561,000 |
| 2005/04/18 | 206 | 208 | 192 | 193 | 2,159,000 |
| 2005/04/15 | 216 | 219 | 214 | 216 | 292,000 |
| 2005/04/14 | 221 | 223 | 219 | 223 | 334,000 |
| 2005/04/13 | 224 | 228 | 222 | 223 | 287,000 |
| 2005/04/12 | 229 | 230 | 223 | 223 | 443,000 |
| 2005/04/11 | 230 | 232 | 226 | 228 | 869,000 |
| 2005/04/08 | 228 | 235 | 226 | 235 | 1,617,000 |
| 2005/04/07 | 227 | 227 | 223 | 226 | 530,000 |
| 2005/04/06 | 225 | 228 | 224 | 227 | 712,000 |
| 2005/04/05 | 223 | 226 | 223 | 224 | 179,000 |
| 2005/04/04 | 221 | 224 | 221 | 223 | 102,000 |
| 2005/04/01 | 220 | 224 | 220 | 224 | 374,000 |
| 2005/03/31 | 223 | 224 | 221 | 224 | 228,000 |
| 2005/03/30 | 223 | 226 | 219 | 220 | 601,000 |
| 2005/03/29 | 226 | 230 | 223 | 225 | 804,000 |
| 2005/03/28 | 223 | 225 | 223 | 224 | 215,000 |
| 2005/03/25 | 227 | 227 | 223 | 224 | 496,000 |
| 2005/03/24 | 230 | 230 | 226 | 226 | 608,000 |
| 2005/03/23 | 230 | 232 | 227 | 230 | 647,000 |
| 2005/03/22 | 232 | 232 | 230 | 231 | 648,000 |
| 2005/03/18 | 232 | 235 | 230 | 232 | 460,000 |
| 2005/03/17 | 228 | 235 | 228 | 231 | 479,000 |
| 2005/03/16 | 232 | 233 | 228 | 230 | 748,000 |
| 2005/03/15 | 241 | 242 | 234 | 234 | 1,048,000 |
| 2005/03/14 | 235 | 243 | 235 | 241 | 2,564,000 |
| 2005/03/11 | 237 | 237 | 234 | 236 | 663,000 |
| 2005/03/10 | 239 | 242 | 235 | 235 | 1,849,000 |
| 2005/03/09 | 230 | 241 | 230 | 235 | 3,067,000 |
| 2005/03/08 | 234 | 234 | 230 | 232 | 572,000 |
| 2005/03/07 | 232 | 234 | 230 | 233 | 680,000 |
| 2005/03/04 | 233 | 233 | 228 | 231 | 600,000 |
| 2005/03/03 | 234 | 234 | 231 | 232 | 1,103,000 |
| 2005/03/02 | 228 | 235 | 226 | 231 | 2,301,000 |
| 2005/03/01 | 222 | 230 | 222 | 227 | 1,630,000 |
| 2005/02/28 | 221 | 222 | 220 | 222 | 433,000 |
| 2005/02/25 | 221 | 221 | 218 | 218 | 307,000 |
| 2005/02/24 | 217 | 219 | 216 | 219 | 250,000 |
| 2005/02/23 | 216 | 217 | 215 | 216 | 322,000 |
| 2005/02/22 | 222 | 222 | 217 | 217 | 319,000 |
| 2005/02/21 | 218 | 223 | 218 | 219 | 304,000 |
| 2005/02/18 | 218 | 219 | 215 | 217 | 209,000 |
| 2005/02/17 | 221 | 222 | 207 | 217 | 971,000 |
| 2005/02/16 | 223 | 226 | 221 | 221 | 550,000 |
| 2005/02/15 | 223 | 224 | 221 | 223 | 491,000 |
| 2005/02/14 | 226 | 226 | 223 | 223 | 613,000 |
| 2005/02/10 | 227 | 228 | 222 | 223 | 1,043,000 |
| 2005/02/09 | 227 | 232 | 225 | 227 | 1,109,000 |
| 2005/02/08 | 226 | 226 | 224 | 224 | 387,000 |
| 2005/02/07 | 227 | 227 | 222 | 226 | 656,000 |
| 2005/02/04 | 231 | 231 | 223 | 224 | 1,345,000 |
| 2005/02/03 | 227 | 235 | 225 | 232 | 3,492,000 |
| 2005/02/02 | 225 | 226 | 223 | 225 | 622,000 |
| 2005/02/01 | 221 | 226 | 221 | 223 | 921,000 |
| 2005/01/31 | 220 | 222 | 219 | 220 | 398,000 |
| 2005/01/28 | 221 | 223 | 220 | 220 | 532,000 |
| 2005/01/27 | 222 | 223 | 220 | 222 | 445,000 |
| 2005/01/26 | 226 | 227 | 219 | 223 | 1,194,000 |
| 2005/01/25 | 226 | 226 | 222 | 223 | 592,000 |
| 2005/01/24 | 227 | 229 | 224 | 225 | 522,000 |
| 2005/01/21 | 236 | 237 | 226 | 227 | 5,291,000 |
| 2005/01/20 | 222 | 225 | 221 | 221 | 536,000 |
| 2005/01/19 | 225 | 226 | 220 | 221 | 597,000 |
| 2005/01/18 | 227 | 229 | 223 | 223 | 942,000 |
| 2005/01/17 | 224 | 228 | 223 | 225 | 440,000 |
| 2005/01/14 | 219 | 226 | 219 | 225 | 753,000 |
| 2005/01/13 | 225 | 226 | 220 | 221 | 1,207,000 |
| 2005/01/12 | 229 | 229 | 225 | 226 | 786,000 |
| 2005/01/11 | 231 | 234 | 227 | 230 | 1,298,000 |
| 2005/01/07 | 235 | 241 | 231 | 233 | 3,532,000 |
| 2005/01/06 | 225 | 236 | 223 | 236 | 3,320,000 |
| 2005/01/05 | 216 | 230 | 216 | 226 | 1,732,000 |
| 2005/01/04 | 216 | 220 | 216 | 219 | 501,000 |