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 |
|---|---|---|---|---|---|
| 2006/12/29 | 268 | 270 | 268 | 269 | 134,000 |
| 2006/12/28 | 268 | 270 | 267 | 269 | 345,000 |
| 2006/12/27 | 264 | 267 | 262 | 266 | 268,000 |
| 2006/12/26 | 260 | 265 | 258 | 262 | 406,000 |
| 2006/12/25 | 263 | 263 | 258 | 260 | 351,000 |
| 2006/12/22 | 266 | 266 | 263 | 264 | 328,000 |
| 2006/12/21 | 269 | 269 | 266 | 268 | 219,000 |
| 2006/12/20 | 267 | 274 | 267 | 269 | 420,000 |
| 2006/12/19 | 272 | 273 | 267 | 267 | 281,000 |
| 2006/12/18 | 271 | 273 | 271 | 272 | 181,000 |
| 2006/12/15 | 273 | 275 | 272 | 272 | 166,000 |
| 2006/12/14 | 270 | 277 | 268 | 274 | 372,000 |
| 2006/12/13 | 272 | 273 | 269 | 273 | 319,000 |
| 2006/12/12 | 276 | 276 | 274 | 276 | 128,000 |
| 2006/12/11 | 276 | 277 | 275 | 277 | 214,000 |
| 2006/12/08 | 273 | 278 | 271 | 274 | 515,000 |
| 2006/12/07 | 268 | 271 | 267 | 271 | 187,000 |
| 2006/12/06 | 269 | 270 | 265 | 268 | 219,000 |
| 2006/12/05 | 273 | 273 | 266 | 267 | 229,000 |
| 2006/12/04 | 267 | 269 | 265 | 269 | 223,000 |
| 2006/12/01 | 269 | 272 | 268 | 270 | 238,000 |
| 2006/11/30 | 268 | 270 | 267 | 269 | 226,000 |
| 2006/11/29 | 264 | 267 | 264 | 267 | 227,000 |
| 2006/11/28 | 259 | 265 | 258 | 265 | 143,000 |
| 2006/11/27 | 264 | 268 | 261 | 264 | 357,000 |
| 2006/11/24 | 260 | 260 | 253 | 259 | 160,000 |
| 2006/11/22 | 247 | 261 | 247 | 259 | 501,000 |
| 2006/11/21 | 261 | 264 | 256 | 257 | 519,000 |
| 2006/11/20 | 267 | 268 | 260 | 263 | 522,000 |
| 2006/11/17 | 276 | 276 | 268 | 270 | 427,000 |
| 2006/11/16 | 275 | 281 | 274 | 277 | 914,000 |
| 2006/11/15 | 274 | 278 | 273 | 273 | 335,000 |
| 2006/11/14 | 264 | 277 | 263 | 273 | 1,008,000 |
| 2006/11/13 | 268 | 268 | 261 | 262 | 219,000 |
| 2006/11/10 | 263 | 269 | 262 | 266 | 648,000 |
| 2006/11/09 | 269 | 270 | 264 | 265 | 511,000 |
| 2006/11/08 | 277 | 277 | 270 | 272 | 527,000 |
| 2006/11/07 | 281 | 282 | 276 | 277 | 215,000 |
| 2006/11/06 | 280 | 281 | 277 | 280 | 274,000 |
| 2006/11/02 | 285 | 285 | 279 | 283 | 486,000 |
| 2006/11/01 | 284 | 289 | 282 | 287 | 949,000 |
| 2006/10/31 | 281 | 288 | 280 | 284 | 857,000 |
| 2006/10/30 | 280 | 293 | 272 | 280 | 1,660,000 |
| 2006/10/27 | 283 | 284 | 279 | 280 | 507,000 |
| 2006/10/26 | 280 | 289 | 279 | 284 | 1,408,000 |
| 2006/10/25 | 272 | 279 | 271 | 277 | 849,000 |
| 2006/10/24 | 278 | 278 | 271 | 271 | 584,000 |
| 2006/10/23 | 275 | 280 | 273 | 275 | 1,665,000 |
| 2006/10/20 | 265 | 267 | 263 | 265 | 312,000 |
| 2006/10/19 | 265 | 266 | 264 | 266 | 329,000 |
| 2006/10/18 | 264 | 268 | 261 | 266 | 445,000 |
| 2006/10/17 | 264 | 269 | 262 | 267 | 647,000 |
| 2006/10/16 | 259 | 266 | 256 | 263 | 555,000 |
| 2006/10/13 | 255 | 262 | 254 | 258 | 394,000 |
| 2006/10/12 | 251 | 258 | 249 | 255 | 299,000 |
| 2006/10/11 | 268 | 271 | 255 | 256 | 597,000 |
| 2006/10/10 | 281 | 281 | 267 | 270 | 848,000 |
| 2006/10/06 | 270 | 277 | 268 | 271 | 363,000 |
| 2006/10/05 | 267 | 273 | 266 | 272 | 205,000 |
| 2006/10/04 | 279 | 279 | 267 | 268 | 376,000 |
| 2006/10/03 | 271 | 278 | 269 | 275 | 333,000 |
| 2006/10/02 | 268 | 274 | 268 | 272 | 166,000 |
| 2006/09/29 | 265 | 272 | 265 | 270 | 272,000 |
| 2006/09/28 | 263 | 269 | 262 | 267 | 179,000 |
| 2006/09/27 | 260 | 267 | 256 | 263 | 243,000 |
| 2006/09/26 | 251 | 261 | 251 | 257 | 190,000 |
| 2006/09/25 | 262 | 262 | 246 | 253 | 233,000 |
| 2006/09/22 | 254 | 263 | 254 | 258 | 268,000 |
| 2006/09/21 | 255 | 258 | 252 | 256 | 95,000 |
| 2006/09/20 | 264 | 264 | 257 | 257 | 239,000 |
| 2006/09/19 | 267 | 268 | 263 | 264 | 105,000 |
| 2006/09/15 | 271 | 271 | 261 | 266 | 239,000 |
| 2006/09/14 | 267 | 272 | 264 | 271 | 167,000 |
| 2006/09/13 | 272 | 272 | 265 | 265 | 152,000 |
| 2006/09/12 | 274 | 275 | 271 | 271 | 134,000 |
| 2006/09/11 | 281 | 281 | 274 | 274 | 149,000 |
| 2006/09/08 | 274 | 281 | 274 | 280 | 358,000 |
| 2006/09/07 | 280 | 282 | 277 | 279 | 205,000 |
| 2006/09/06 | 282 | 284 | 276 | 280 | 185,000 |
| 2006/09/05 | 276 | 284 | 276 | 284 | 435,000 |
| 2006/09/04 | 275 | 279 | 274 | 275 | 303,000 |
| 2006/09/01 | 265 | 270 | 264 | 270 | 215,000 |
| 2006/08/31 | 265 | 266 | 262 | 265 | 83,000 |
| 2006/08/30 | 268 | 268 | 263 | 263 | 121,000 |
| 2006/08/29 | 265 | 266 | 263 | 266 | 45,000 |
| 2006/08/28 | 268 | 270 | 263 | 265 | 310,000 |
| 2006/08/25 | 273 | 273 | 270 | 270 | 137,000 |
| 2006/08/24 | 274 | 275 | 269 | 271 | 161,000 |
| 2006/08/23 | 277 | 277 | 274 | 276 | 91,000 |
| 2006/08/22 | 274 | 278 | 273 | 277 | 144,000 |
| 2006/08/21 | 274 | 281 | 274 | 274 | 288,000 |
| 2006/08/18 | 271 | 273 | 270 | 273 | 163,000 |
| 2006/08/17 | 274 | 275 | 270 | 271 | 186,000 |
| 2006/08/16 | 273 | 273 | 271 | 271 | 175,000 |
| 2006/08/15 | 267 | 272 | 264 | 269 | 522,000 |
| 2006/08/14 | 263 | 273 | 263 | 264 | 451,000 |
| 2006/08/11 | 264 | 265 | 260 | 263 | 255,000 |
| 2006/08/10 | 260 | 264 | 258 | 262 | 273,000 |
| 2006/08/09 | 256 | 261 | 253 | 258 | 478,000 |
| 2006/08/08 | 254 | 261 | 252 | 259 | 321,000 |
| 2006/08/07 | 259 | 259 | 252 | 253 | 319,000 |
| 2006/08/04 | 260 | 260 | 255 | 257 | 83,000 |
| 2006/08/03 | 259 | 264 | 255 | 258 | 421,000 |
| 2006/08/02 | 258 | 261 | 255 | 258 | 191,000 |
| 2006/08/01 | 263 | 264 | 256 | 258 | 210,000 |
| 2006/07/31 | 263 | 264 | 257 | 258 | 431,000 |
| 2006/07/28 | 250 | 259 | 244 | 253 | 593,000 |
| 2006/07/27 | 254 | 254 | 245 | 251 | 276,000 |
| 2006/07/26 | 254 | 259 | 249 | 253 | 253,000 |
| 2006/07/25 | 259 | 259 | 250 | 251 | 248,000 |
| 2006/07/24 | 250 | 252 | 246 | 249 | 119,000 |
| 2006/07/21 | 253 | 255 | 250 | 252 | 137,000 |
| 2006/07/20 | 252 | 258 | 251 | 258 | 242,000 |
| 2006/07/19 | 246 | 252 | 242 | 247 | 316,000 |
| 2006/07/18 | 260 | 262 | 227 | 246 | 637,000 |
| 2006/07/14 | 263 | 271 | 263 | 265 | 264,000 |
| 2006/07/13 | 272 | 275 | 268 | 271 | 274,000 |
| 2006/07/12 | 282 | 282 | 272 | 277 | 564,000 |
| 2006/07/11 | 287 | 287 | 280 | 285 | 408,000 |
| 2006/07/10 | 284 | 287 | 282 | 287 | 372,000 |
| 2006/07/07 | 293 | 295 | 286 | 289 | 378,000 |
| 2006/07/06 | 288 | 291 | 286 | 288 | 836,000 |
| 2006/07/05 | 309 | 311 | 290 | 292 | 5,334,000 |
| 2006/07/04 | 279 | 283 | 277 | 279 | 279,000 |
| 2006/07/03 | 281 | 281 | 277 | 279 | 214,000 |
| 2006/06/30 | 282 | 282 | 275 | 278 | 286,000 |
| 2006/06/29 | 273 | 276 | 273 | 276 | 200,000 |
| 2006/06/28 | 269 | 273 | 269 | 273 | 212,000 |
| 2006/06/27 | 276 | 276 | 272 | 274 | 146,000 |
| 2006/06/26 | 277 | 277 | 270 | 273 | 161,000 |
| 2006/06/23 | 274 | 278 | 270 | 273 | 333,000 |
| 2006/06/22 | 275 | 277 | 269 | 274 | 351,000 |
| 2006/06/21 | 276 | 280 | 268 | 271 | 311,000 |
| 2006/06/20 | 277 | 283 | 273 | 275 | 626,000 |
| 2006/06/19 | 274 | 288 | 267 | 281 | 1,425,000 |
| 2006/06/16 | 262 | 271 | 262 | 269 | 511,000 |
| 2006/06/15 | 258 | 260 | 251 | 255 | 307,000 |
| 2006/06/14 | 244 | 256 | 244 | 250 | 441,000 |
| 2006/06/13 | 258 | 259 | 246 | 246 | 342,000 |
| 2006/06/12 | 250 | 259 | 250 | 258 | 276,000 |
| 2006/06/09 | 249 | 262 | 242 | 250 | 568,000 |
| 2006/06/08 | 256 | 258 | 245 | 248 | 563,000 |
| 2006/06/07 | 269 | 279 | 263 | 264 | 307,000 |
| 2006/06/06 | 270 | 281 | 270 | 274 | 198,000 |
| 2006/06/05 | 286 | 289 | 277 | 280 | 247,000 |
| 2006/06/02 | 280 | 286 | 259 | 284 | 932,000 |
| 2006/06/01 | 288 | 291 | 277 | 278 | 486,000 |
| 2006/05/31 | 293 | 293 | 281 | 288 | 433,000 |
| 2006/05/30 | 302 | 303 | 296 | 296 | 244,000 |
| 2006/05/29 | 305 | 309 | 300 | 303 | 307,000 |
| 2006/05/26 | 303 | 306 | 298 | 303 | 296,000 |
| 2006/05/25 | 304 | 308 | 299 | 303 | 303,000 |
| 2006/05/24 | 303 | 308 | 292 | 307 | 606,000 |
| 2006/05/23 | 311 | 313 | 302 | 302 | 438,000 |
| 2006/05/22 | 319 | 324 | 311 | 314 | 390,000 |
| 2006/05/19 | 312 | 321 | 309 | 318 | 429,000 |
| 2006/05/18 | 311 | 317 | 298 | 314 | 638,000 |
| 2006/05/17 | 314 | 322 | 312 | 321 | 809,000 |
| 2006/05/16 | 336 | 338 | 315 | 316 | 2,209,000 |
| 2006/05/15 | 348 | 354 | 326 | 335 | 2,610,000 |
| 2006/05/12 | 351 | 356 | 339 | 355 | 1,771,000 |
| 2006/05/11 | 358 | 363 | 354 | 355 | 3,067,000 |
| 2006/05/10 | 350 | 365 | 349 | 356 | 9,369,000 |
| 2006/05/09 | 337 | 352 | 336 | 348 | 3,066,000 |
| 2006/05/08 | 336 | 338 | 334 | 335 | 314,000 |
| 2006/05/02 | 332 | 335 | 330 | 331 | 366,000 |
| 2006/05/01 | 330 | 333 | 328 | 331 | 214,000 |
| 2006/04/28 | 336 | 336 | 331 | 333 | 375,000 |
| 2006/04/27 | 336 | 342 | 334 | 336 | 927,000 |
| 2006/04/26 | 335 | 338 | 334 | 338 | 367,000 |
| 2006/04/25 | 337 | 343 | 331 | 333 | 1,012,000 |
| 2006/04/24 | 348 | 353 | 336 | 336 | 2,304,000 |
| 2006/04/21 | 339 | 341 | 334 | 338 | 455,000 |
| 2006/04/20 | 341 | 343 | 337 | 337 | 256,000 |
| 2006/04/19 | 344 | 347 | 337 | 337 | 657,000 |
| 2006/04/18 | 331 | 343 | 328 | 340 | 725,000 |
| 2006/04/17 | 348 | 350 | 334 | 335 | 2,150,000 |
| 2006/04/14 | 345 | 345 | 339 | 341 | 487,000 |
| 2006/04/13 | 340 | 348 | 337 | 345 | 1,431,000 |
| 2006/04/12 | 337 | 350 | 333 | 335 | 2,350,000 |
| 2006/04/11 | 334 | 338 | 329 | 337 | 594,000 |
| 2006/04/10 | 335 | 336 | 332 | 332 | 308,000 |
| 2006/04/07 | 335 | 336 | 329 | 334 | 504,000 |
| 2006/04/06 | 333 | 335 | 331 | 334 | 289,000 |
| 2006/04/05 | 333 | 338 | 331 | 332 | 372,000 |
| 2006/04/04 | 333 | 344 | 332 | 335 | 1,063,000 |
| 2006/04/03 | 330 | 332 | 328 | 332 | 248,000 |
| 2006/03/31 | 328 | 332 | 327 | 329 | 155,000 |
| 2006/03/30 | 332 | 333 | 330 | 330 | 252,000 |
| 2006/03/29 | 329 | 335 | 329 | 334 | 158,000 |
| 2006/03/28 | 332 | 335 | 330 | 334 | 128,000 |
| 2006/03/27 | 335 | 337 | 332 | 334 | 277,000 |
| 2006/03/24 | 336 | 340 | 326 | 331 | 354,000 |
| 2006/03/23 | 334 | 339 | 330 | 336 | 568,000 |
| 2006/03/22 | 331 | 333 | 326 | 330 | 607,000 |
| 2006/03/20 | 324 | 336 | 324 | 335 | 893,000 |
| 2006/03/17 | 311 | 323 | 311 | 323 | 591,000 |
| 2006/03/16 | 318 | 318 | 310 | 311 | 284,000 |
| 2006/03/15 | 315 | 317 | 314 | 315 | 245,000 |
| 2006/03/14 | 314 | 314 | 312 | 313 | 119,000 |
| 2006/03/13 | 315 | 315 | 312 | 313 | 250,000 |
| 2006/03/10 | 311 | 313 | 308 | 309 | 406,000 |
| 2006/03/09 | 299 | 308 | 299 | 308 | 271,000 |
| 2006/03/08 | 302 | 302 | 299 | 301 | 151,000 |
| 2006/03/07 | 296 | 302 | 296 | 302 | 148,000 |
| 2006/03/06 | 300 | 302 | 294 | 299 | 426,000 |
| 2006/03/03 | 302 | 304 | 300 | 301 | 233,000 |
| 2006/03/02 | 305 | 308 | 303 | 303 | 262,000 |
| 2006/03/01 | 304 | 308 | 302 | 303 | 303,000 |
| 2006/02/28 | 312 | 315 | 305 | 309 | 253,000 |
| 2006/02/27 | 321 | 321 | 308 | 312 | 658,000 |
| 2006/02/24 | 316 | 319 | 311 | 317 | 259,000 |
| 2006/02/23 | 307 | 319 | 302 | 313 | 366,000 |
| 2006/02/22 | 292 | 304 | 288 | 298 | 559,000 |
| 2006/02/21 | 275 | 293 | 275 | 293 | 645,000 |
| 2006/02/20 | 290 | 292 | 277 | 277 | 583,000 |
| 2006/02/17 | 308 | 312 | 297 | 297 | 640,000 |
| 2006/02/16 | 311 | 317 | 306 | 307 | 422,000 |
| 2006/02/15 | 319 | 324 | 310 | 310 | 386,000 |
| 2006/02/14 | 311 | 317 | 300 | 314 | 809,000 |
| 2006/02/13 | 325 | 333 | 312 | 315 | 815,000 |
| 2006/02/10 | 337 | 345 | 324 | 334 | 1,045,000 |
| 2006/02/09 | 354 | 356 | 345 | 345 | 1,383,000 |
| 2006/02/08 | 339 | 360 | 337 | 358 | 3,623,000 |
| 2006/02/07 | 338 | 342 | 335 | 339 | 683,000 |
| 2006/02/06 | 339 | 343 | 330 | 337 | 1,284,000 |
| 2006/02/03 | 334 | 338 | 332 | 336 | 461,000 |
| 2006/02/02 | 330 | 338 | 329 | 335 | 1,177,000 |
| 2006/02/01 | 328 | 332 | 326 | 329 | 705,000 |
| 2006/01/31 | 329 | 333 | 326 | 328 | 831,000 |
| 2006/01/30 | 337 | 346 | 327 | 328 | 1,556,000 |
| 2006/01/27 | 332 | 337 | 332 | 335 | 497,000 |
| 2006/01/26 | 330 | 332 | 323 | 326 | 497,000 |
| 2006/01/25 | 326 | 331 | 324 | 330 | 425,000 |
| 2006/01/24 | 315 | 323 | 315 | 317 | 414,000 |
| 2006/01/23 | 310 | 321 | 307 | 308 | 565,000 |
| 2006/01/20 | 341 | 345 | 315 | 322 | 1,294,000 |
| 2006/01/19 | 300 | 349 | 300 | 336 | 1,634,000 |
| 2006/01/18 | 335 | 335 | 285 | 299 | 2,005,000 |
| 2006/01/17 | 350 | 353 | 336 | 337 | 1,266,000 |
| 2006/01/16 | 363 | 364 | 356 | 357 | 1,540,000 |
| 2006/01/13 | 351 | 366 | 351 | 362 | 3,148,000 |
| 2006/01/12 | 345 | 358 | 343 | 352 | 5,485,000 |
| 2006/01/11 | 328 | 335 | 321 | 334 | 1,155,000 |
| 2006/01/10 | 333 | 337 | 328 | 328 | 1,238,000 |
| 2006/01/06 | 321 | 334 | 320 | 332 | 1,829,000 |
| 2006/01/05 | 316 | 324 | 315 | 324 | 1,806,000 |
| 2006/01/04 | 318 | 319 | 313 | 317 | 518,000 |