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 |
|---|---|---|---|---|---|
| 2007/12/28 | 331 | 336 | 326 | 331 | 220,000 |
| 2007/12/27 | 338 | 342 | 332 | 337 | 589,000 |
| 2007/12/26 | 328 | 338 | 323 | 338 | 555,000 |
| 2007/12/25 | 334 | 334 | 324 | 327 | 452,000 |
| 2007/12/21 | 317 | 325 | 315 | 324 | 591,000 |
| 2007/12/20 | 319 | 320 | 314 | 317 | 620,000 |
| 2007/12/19 | 320 | 326 | 311 | 316 | 579,000 |
| 2007/12/18 | 306 | 326 | 303 | 316 | 729,000 |
| 2007/12/17 | 330 | 331 | 314 | 314 | 926,000 |
| 2007/12/14 | 337 | 346 | 332 | 332 | 928,000 |
| 2007/12/13 | 340 | 351 | 333 | 335 | 1,291,000 |
| 2007/12/12 | 334 | 342 | 333 | 341 | 492,000 |
| 2007/12/11 | 334 | 339 | 334 | 339 | 457,000 |
| 2007/12/10 | 338 | 338 | 331 | 332 | 441,000 |
| 2007/12/07 | 334 | 338 | 327 | 333 | 982,000 |
| 2007/12/06 | 337 | 338 | 332 | 334 | 637,000 |
| 2007/12/05 | 332 | 335 | 325 | 334 | 534,000 |
| 2007/12/04 | 343 | 343 | 332 | 332 | 538,000 |
| 2007/12/03 | 336 | 343 | 336 | 342 | 1,102,000 |
| 2007/11/30 | 324 | 341 | 324 | 335 | 1,881,000 |
| 2007/11/29 | 328 | 333 | 320 | 326 | 890,000 |
| 2007/11/28 | 327 | 328 | 323 | 324 | 572,000 |
| 2007/11/27 | 309 | 327 | 309 | 326 | 1,691,000 |
| 2007/11/26 | 306 | 314 | 303 | 311 | 916,000 |
| 2007/11/22 | 296 | 305 | 296 | 305 | 541,000 |
| 2007/11/21 | 301 | 309 | 301 | 304 | 652,000 |
| 2007/11/20 | 295 | 310 | 290 | 309 | 979,000 |
| 2007/11/19 | 310 | 316 | 300 | 300 | 795,000 |
| 2007/11/16 | 305 | 312 | 304 | 309 | 461,000 |
| 2007/11/15 | 307 | 319 | 307 | 309 | 457,000 |
| 2007/11/14 | 313 | 314 | 309 | 312 | 388,000 |
| 2007/11/13 | 296 | 309 | 296 | 305 | 736,000 |
| 2007/11/12 | 291 | 301 | 291 | 297 | 991,000 |
| 2007/11/09 | 303 | 325 | 295 | 303 | 1,963,000 |
| 2007/11/08 | 297 | 299 | 286 | 298 | 1,249,000 |
| 2007/11/07 | 316 | 318 | 306 | 307 | 909,000 |
| 2007/11/06 | 308 | 318 | 308 | 314 | 508,000 |
| 2007/11/05 | 313 | 315 | 304 | 309 | 587,000 |
| 2007/11/02 | 313 | 320 | 312 | 316 | 472,000 |
| 2007/11/01 | 325 | 327 | 320 | 323 | 736,000 |
| 2007/10/31 | 329 | 330 | 316 | 317 | 1,490,000 |
| 2007/10/30 | 310 | 334 | 310 | 334 | 2,956,000 |
| 2007/10/29 | 317 | 325 | 308 | 312 | 1,305,000 |
| 2007/10/26 | 306 | 318 | 301 | 312 | 930,000 |
| 2007/10/25 | 319 | 319 | 302 | 306 | 1,226,000 |
| 2007/10/24 | 331 | 332 | 311 | 314 | 2,943,000 |
| 2007/10/23 | 315 | 332 | 312 | 324 | 4,347,000 |
| 2007/10/22 | 295 | 317 | 290 | 312 | 3,113,000 |
| 2007/10/19 | 314 | 328 | 308 | 310 | 10,268,000 |
| 2007/10/18 | 316 | 316 | 316 | 316 | 2,614,000 |
| 2007/10/17 | 237 | 238 | 235 | 236 | 170,000 |
| 2007/10/16 | 243 | 243 | 237 | 240 | 337,000 |
| 2007/10/15 | 246 | 247 | 243 | 243 | 219,000 |
| 2007/10/12 | 248 | 251 | 243 | 243 | 477,000 |
| 2007/10/11 | 243 | 246 | 243 | 246 | 247,000 |
| 2007/10/10 | 245 | 245 | 242 | 243 | 221,000 |
| 2007/10/09 | 239 | 244 | 239 | 244 | 235,000 |
| 2007/10/05 | 242 | 243 | 237 | 238 | 402,000 |
| 2007/10/04 | 246 | 246 | 243 | 244 | 160,000 |
| 2007/10/03 | 243 | 246 | 242 | 246 | 97,000 |
| 2007/10/02 | 242 | 244 | 241 | 243 | 189,000 |
| 2007/10/01 | 244 | 244 | 238 | 241 | 259,000 |
| 2007/09/28 | 248 | 248 | 242 | 242 | 238,000 |
| 2007/09/27 | 248 | 251 | 248 | 249 | 158,000 |
| 2007/09/26 | 248 | 249 | 245 | 247 | 165,000 |
| 2007/09/25 | 250 | 250 | 242 | 245 | 131,000 |
| 2007/09/21 | 242 | 244 | 240 | 240 | 161,000 |
| 2007/09/20 | 254 | 255 | 243 | 245 | 286,000 |
| 2007/09/19 | 243 | 251 | 243 | 249 | 138,000 |
| 2007/09/18 | 245 | 245 | 241 | 242 | 88,000 |
| 2007/09/14 | 244 | 250 | 244 | 248 | 242,000 |
| 2007/09/13 | 246 | 248 | 244 | 248 | 78,000 |
| 2007/09/12 | 250 | 254 | 245 | 246 | 126,000 |
| 2007/09/11 | 249 | 250 | 243 | 250 | 108,000 |
| 2007/09/10 | 248 | 250 | 247 | 250 | 72,000 |
| 2007/09/07 | 250 | 253 | 250 | 252 | 106,000 |
| 2007/09/06 | 256 | 256 | 249 | 255 | 201,000 |
| 2007/09/05 | 265 | 265 | 258 | 258 | 188,000 |
| 2007/09/04 | 264 | 264 | 262 | 263 | 88,000 |
| 2007/09/03 | 263 | 265 | 260 | 262 | 101,000 |
| 2007/08/31 | 259 | 262 | 257 | 261 | 194,000 |
| 2007/08/30 | 258 | 260 | 255 | 256 | 94,000 |
| 2007/08/29 | 254 | 257 | 252 | 256 | 180,000 |
| 2007/08/28 | 259 | 260 | 258 | 259 | 124,000 |
| 2007/08/27 | 268 | 270 | 258 | 260 | 286,000 |
| 2007/08/24 | 265 | 265 | 260 | 264 | 134,000 |
| 2007/08/23 | 253 | 261 | 253 | 260 | 228,000 |
| 2007/08/22 | 249 | 254 | 249 | 252 | 163,000 |
| 2007/08/21 | 248 | 254 | 244 | 251 | 289,000 |
| 2007/08/20 | 250 | 251 | 240 | 244 | 501,000 |
| 2007/08/17 | 262 | 262 | 233 | 235 | 730,000 |
| 2007/08/16 | 262 | 263 | 250 | 261 | 500,000 |
| 2007/08/15 | 277 | 279 | 266 | 268 | 399,000 |
| 2007/08/14 | 279 | 281 | 276 | 281 | 211,000 |
| 2007/08/13 | 278 | 282 | 274 | 278 | 343,000 |
| 2007/08/10 | 282 | 282 | 269 | 271 | 790,000 |
| 2007/08/09 | 297 | 297 | 286 | 287 | 686,000 |
| 2007/08/08 | 301 | 301 | 295 | 295 | 226,000 |
| 2007/08/07 | 302 | 302 | 298 | 298 | 115,000 |
| 2007/08/06 | 295 | 299 | 293 | 297 | 199,000 |
| 2007/08/03 | 298 | 304 | 298 | 300 | 77,000 |
| 2007/08/02 | 308 | 308 | 295 | 300 | 512,000 |
| 2007/08/01 | 305 | 306 | 295 | 298 | 459,000 |
| 2007/07/31 | 302 | 305 | 300 | 304 | 423,000 |
| 2007/07/30 | 296 | 302 | 295 | 297 | 588,000 |
| 2007/07/27 | 304 | 318 | 294 | 295 | 1,309,000 |
| 2007/07/26 | 316 | 321 | 309 | 314 | 923,000 |
| 2007/07/25 | 310 | 325 | 308 | 321 | 2,074,000 |
| 2007/07/24 | 308 | 315 | 305 | 315 | 1,114,000 |
| 2007/07/23 | 301 | 307 | 301 | 306 | 290,000 |
| 2007/07/20 | 307 | 310 | 300 | 306 | 549,000 |
| 2007/07/19 | 303 | 306 | 300 | 304 | 405,000 |
| 2007/07/18 | 301 | 305 | 300 | 304 | 390,000 |
| 2007/07/17 | 300 | 309 | 300 | 306 | 429,000 |
| 2007/07/13 | 305 | 308 | 295 | 297 | 763,000 |
| 2007/07/12 | 290 | 320 | 290 | 305 | 2,667,000 |
| 2007/07/11 | 286 | 290 | 286 | 288 | 194,000 |
| 2007/07/10 | 290 | 290 | 289 | 290 | 141,000 |
| 2007/07/09 | 287 | 289 | 286 | 289 | 140,000 |
| 2007/07/06 | 287 | 288 | 284 | 287 | 167,000 |
| 2007/07/05 | 289 | 289 | 285 | 287 | 133,000 |
| 2007/07/04 | 287 | 288 | 285 | 288 | 162,000 |
| 2007/07/03 | 289 | 291 | 286 | 286 | 118,000 |
| 2007/07/02 | 290 | 292 | 288 | 290 | 142,000 |
| 2007/06/29 | 292 | 292 | 286 | 288 | 272,000 |
| 2007/06/28 | 285 | 285 | 283 | 283 | 119,000 |
| 2007/06/27 | 287 | 287 | 282 | 282 | 137,000 |
| 2007/06/26 | 287 | 287 | 281 | 284 | 129,000 |
| 2007/06/25 | 290 | 290 | 287 | 288 | 208,000 |
| 2007/06/22 | 293 | 293 | 289 | 291 | 130,000 |
| 2007/06/21 | 285 | 292 | 285 | 292 | 181,000 |
| 2007/06/20 | 290 | 292 | 289 | 290 | 156,000 |
| 2007/06/19 | 292 | 292 | 289 | 290 | 110,000 |
| 2007/06/18 | 293 | 293 | 288 | 293 | 349,000 |
| 2007/06/15 | 290 | 290 | 288 | 290 | 125,000 |
| 2007/06/14 | 286 | 292 | 286 | 289 | 208,000 |
| 2007/06/13 | 287 | 290 | 285 | 286 | 261,000 |
| 2007/06/12 | 293 | 294 | 287 | 287 | 224,000 |
| 2007/06/11 | 295 | 297 | 291 | 292 | 262,000 |
| 2007/06/08 | 292 | 294 | 289 | 290 | 349,000 |
| 2007/06/07 | 285 | 300 | 284 | 296 | 891,000 |
| 2007/06/06 | 285 | 287 | 283 | 285 | 223,000 |
| 2007/06/05 | 284 | 287 | 282 | 283 | 195,000 |
| 2007/06/04 | 289 | 290 | 283 | 284 | 211,000 |
| 2007/06/01 | 285 | 288 | 284 | 284 | 226,000 |
| 2007/05/31 | 281 | 283 | 278 | 283 | 416,000 |
| 2007/05/30 | 282 | 282 | 278 | 278 | 202,000 |
| 2007/05/29 | 276 | 281 | 276 | 281 | 233,000 |
| 2007/05/28 | 280 | 280 | 274 | 275 | 460,000 |
| 2007/05/25 | 284 | 284 | 278 | 279 | 314,000 |
| 2007/05/24 | 288 | 288 | 281 | 283 | 226,000 |
| 2007/05/23 | 285 | 289 | 285 | 287 | 191,000 |
| 2007/05/22 | 277 | 285 | 276 | 285 | 406,000 |
| 2007/05/21 | 271 | 276 | 271 | 276 | 261,000 |
| 2007/05/18 | 280 | 281 | 268 | 271 | 783,000 |
| 2007/05/17 | 282 | 286 | 279 | 280 | 497,000 |
| 2007/05/16 | 285 | 288 | 279 | 281 | 547,000 |
| 2007/05/15 | 292 | 292 | 285 | 285 | 443,000 |
| 2007/05/14 | 303 | 304 | 291 | 292 | 785,000 |
| 2007/05/11 | 299 | 301 | 294 | 299 | 999,000 |
| 2007/05/10 | 335 | 337 | 299 | 303 | 2,916,000 |
| 2007/05/09 | 324 | 327 | 320 | 327 | 852,000 |
| 2007/05/08 | 325 | 328 | 319 | 320 | 737,000 |
| 2007/05/07 | 317 | 325 | 315 | 323 | 1,188,000 |
| 2007/05/02 | 313 | 315 | 309 | 314 | 405,000 |
| 2007/05/01 | 317 | 318 | 312 | 312 | 620,000 |
| 2007/04/27 | 306 | 312 | 304 | 312 | 606,000 |
| 2007/04/26 | 302 | 307 | 301 | 307 | 666,000 |
| 2007/04/25 | 303 | 304 | 298 | 301 | 515,000 |
| 2007/04/24 | 290 | 295 | 290 | 294 | 208,000 |
| 2007/04/23 | 295 | 298 | 288 | 292 | 432,000 |
| 2007/04/20 | 300 | 300 | 293 | 294 | 525,000 |
| 2007/04/19 | 304 | 304 | 290 | 295 | 541,000 |
| 2007/04/18 | 299 | 301 | 297 | 301 | 314,000 |
| 2007/04/17 | 307 | 307 | 295 | 297 | 824,000 |
| 2007/04/16 | 307 | 308 | 304 | 305 | 471,000 |
| 2007/04/13 | 311 | 313 | 303 | 303 | 496,000 |
| 2007/04/12 | 310 | 316 | 308 | 310 | 1,734,000 |
| 2007/04/11 | 304 | 313 | 303 | 313 | 1,548,000 |
| 2007/04/10 | 307 | 307 | 302 | 303 | 412,000 |
| 2007/04/09 | 300 | 307 | 299 | 307 | 944,000 |
| 2007/04/06 | 300 | 300 | 298 | 299 | 105,000 |
| 2007/04/05 | 303 | 303 | 297 | 300 | 219,000 |
| 2007/04/04 | 300 | 303 | 299 | 302 | 404,000 |
| 2007/04/03 | 299 | 300 | 296 | 297 | 214,000 |
| 2007/04/02 | 304 | 304 | 295 | 296 | 446,000 |
| 2007/03/30 | 306 | 306 | 302 | 303 | 329,000 |
| 2007/03/29 | 298 | 303 | 296 | 302 | 456,000 |
| 2007/03/28 | 304 | 306 | 298 | 299 | 743,000 |
| 2007/03/27 | 304 | 308 | 301 | 304 | 2,625,000 |
| 2007/03/26 | 297 | 317 | 293 | 304 | 4,944,000 |
| 2007/03/23 | 297 | 297 | 292 | 294 | 222,000 |
| 2007/03/22 | 295 | 297 | 293 | 296 | 411,000 |
| 2007/03/20 | 292 | 293 | 289 | 292 | 261,000 |
| 2007/03/19 | 287 | 289 | 286 | 287 | 158,000 |
| 2007/03/16 | 292 | 293 | 285 | 290 | 341,000 |
| 2007/03/15 | 291 | 291 | 285 | 289 | 139,000 |
| 2007/03/14 | 285 | 290 | 283 | 283 | 391,000 |
| 2007/03/13 | 296 | 296 | 293 | 293 | 213,000 |
| 2007/03/12 | 299 | 300 | 294 | 296 | 325,000 |
| 2007/03/09 | 287 | 295 | 286 | 294 | 1,020,000 |
| 2007/03/08 | 281 | 287 | 281 | 287 | 170,000 |
| 2007/03/07 | 284 | 287 | 278 | 279 | 560,000 |
| 2007/03/06 | 275 | 282 | 273 | 280 | 510,000 |
| 2007/03/05 | 278 | 280 | 271 | 272 | 558,000 |
| 2007/03/02 | 285 | 286 | 281 | 283 | 227,000 |
| 2007/03/01 | 287 | 291 | 285 | 287 | 538,000 |
| 2007/02/28 | 275 | 288 | 270 | 287 | 657,000 |
| 2007/02/27 | 304 | 304 | 298 | 299 | 502,000 |
| 2007/02/26 | 303 | 308 | 302 | 305 | 506,000 |
| 2007/02/23 | 304 | 304 | 300 | 302 | 650,000 |
| 2007/02/22 | 300 | 306 | 298 | 305 | 1,457,000 |
| 2007/02/21 | 295 | 296 | 293 | 295 | 591,000 |
| 2007/02/20 | 290 | 299 | 290 | 295 | 1,592,000 |
| 2007/02/19 | 285 | 290 | 284 | 290 | 537,000 |
| 2007/02/16 | 287 | 287 | 283 | 285 | 245,000 |
| 2007/02/15 | 285 | 287 | 283 | 287 | 324,000 |
| 2007/02/14 | 287 | 287 | 284 | 284 | 141,000 |
| 2007/02/13 | 280 | 288 | 280 | 285 | 482,000 |
| 2007/02/09 | 278 | 283 | 278 | 282 | 340,000 |
| 2007/02/08 | 279 | 281 | 277 | 277 | 192,000 |
| 2007/02/07 | 281 | 282 | 278 | 279 | 382,000 |
| 2007/02/06 | 284 | 289 | 282 | 285 | 544,000 |
| 2007/02/05 | 286 | 286 | 283 | 283 | 268,000 |
| 2007/02/02 | 287 | 290 | 286 | 287 | 330,000 |
| 2007/02/01 | 285 | 288 | 285 | 288 | 363,000 |
| 2007/01/31 | 285 | 286 | 282 | 284 | 266,000 |
| 2007/01/30 | 289 | 293 | 285 | 285 | 1,168,000 |
| 2007/01/29 | 282 | 288 | 279 | 286 | 806,000 |
| 2007/01/26 | 277 | 282 | 277 | 281 | 460,000 |
| 2007/01/25 | 285 | 285 | 279 | 279 | 465,000 |
| 2007/01/24 | 278 | 285 | 277 | 284 | 991,000 |
| 2007/01/23 | 276 | 279 | 276 | 278 | 155,000 |
| 2007/01/22 | 280 | 280 | 277 | 279 | 227,000 |
| 2007/01/19 | 275 | 279 | 275 | 278 | 308,000 |
| 2007/01/18 | 273 | 277 | 273 | 276 | 547,000 |
| 2007/01/17 | 272 | 273 | 270 | 272 | 149,000 |
| 2007/01/16 | 273 | 273 | 271 | 272 | 131,000 |
| 2007/01/15 | 273 | 273 | 271 | 273 | 164,000 |
| 2007/01/12 | 269 | 276 | 268 | 270 | 679,000 |
| 2007/01/11 | 267 | 268 | 266 | 267 | 188,000 |
| 2007/01/10 | 270 | 270 | 265 | 266 | 252,000 |
| 2007/01/09 | 267 | 269 | 265 | 268 | 336,000 |
| 2007/01/05 | 266 | 271 | 265 | 268 | 447,000 |
| 2007/01/04 | 268 | 269 | 265 | 265 | 180,000 |