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 |
|---|---|---|---|---|---|
| 2008/12/30 | 105 | 109 | 105 | 105 | 166,000 |
| 2008/12/29 | 104 | 105 | 103 | 104 | 238,000 |
| 2008/12/26 | 106 | 106 | 103 | 104 | 168,000 |
| 2008/12/25 | 109 | 109 | 104 | 105 | 176,000 |
| 2008/12/24 | 105 | 106 | 103 | 104 | 183,000 |
| 2008/12/22 | 107 | 109 | 105 | 106 | 153,000 |
| 2008/12/19 | 108 | 109 | 108 | 108 | 47,000 |
| 2008/12/18 | 107 | 109 | 107 | 108 | 77,000 |
| 2008/12/17 | 111 | 111 | 107 | 109 | 105,000 |
| 2008/12/16 | 108 | 110 | 107 | 110 | 85,000 |
| 2008/12/15 | 106 | 111 | 106 | 110 | 176,000 |
| 2008/12/12 | 107 | 111 | 106 | 107 | 187,000 |
| 2008/12/11 | 109 | 109 | 106 | 109 | 172,000 |
| 2008/12/10 | 116 | 116 | 108 | 112 | 328,000 |
| 2008/12/09 | 110 | 111 | 107 | 110 | 110,000 |
| 2008/12/08 | 108 | 110 | 108 | 110 | 61,000 |
| 2008/12/05 | 103 | 109 | 103 | 107 | 84,000 |
| 2008/12/04 | 110 | 110 | 103 | 105 | 151,000 |
| 2008/12/03 | 109 | 110 | 108 | 110 | 64,000 |
| 2008/12/02 | 110 | 110 | 107 | 109 | 85,000 |
| 2008/12/01 | 115 | 115 | 111 | 112 | 54,000 |
| 2008/11/28 | 114 | 116 | 113 | 116 | 89,000 |
| 2008/11/27 | 111 | 114 | 111 | 114 | 38,000 |
| 2008/11/26 | 115 | 115 | 110 | 111 | 64,000 |
| 2008/11/25 | 121 | 121 | 112 | 114 | 216,000 |
| 2008/11/21 | 102 | 110 | 99 | 108 | 165,000 |
| 2008/11/20 | 112 | 113 | 100 | 105 | 229,000 |
| 2008/11/19 | 115 | 122 | 112 | 114 | 101,000 |
| 2008/11/18 | 114 | 115 | 113 | 114 | 169,000 |
| 2008/11/17 | 113 | 118 | 111 | 118 | 248,000 |
| 2008/11/14 | 115 | 119 | 111 | 113 | 307,000 |
| 2008/11/13 | 115 | 116 | 112 | 113 | 234,000 |
| 2008/11/12 | 121 | 121 | 117 | 119 | 434,000 |
| 2008/11/11 | 128 | 128 | 119 | 125 | 396,000 |
| 2008/11/10 | 134 | 134 | 129 | 130 | 188,000 |
| 2008/11/07 | 131 | 131 | 124 | 127 | 261,000 |
| 2008/11/06 | 140 | 140 | 136 | 136 | 141,000 |
| 2008/11/05 | 140 | 145 | 138 | 142 | 185,000 |
| 2008/11/04 | 137 | 138 | 132 | 136 | 107,000 |
| 2008/10/31 | 133 | 138 | 130 | 132 | 154,000 |
| 2008/10/30 | 124 | 138 | 124 | 138 | 236,000 |
| 2008/10/29 | 125 | 129 | 120 | 127 | 183,000 |
| 2008/10/28 | 111 | 120 | 106 | 120 | 192,000 |
| 2008/10/27 | 122 | 126 | 110 | 113 | 231,000 |
| 2008/10/24 | 136 | 136 | 113 | 120 | 301,000 |
| 2008/10/23 | 125 | 130 | 125 | 130 | 168,000 |
| 2008/10/22 | 137 | 139 | 130 | 131 | 133,000 |
| 2008/10/21 | 142 | 146 | 139 | 142 | 104,000 |
| 2008/10/20 | 136 | 138 | 133 | 138 | 73,000 |
| 2008/10/17 | 131 | 138 | 129 | 131 | 139,000 |
| 2008/10/16 | 144 | 145 | 124 | 124 | 194,000 |
| 2008/10/15 | 154 | 155 | 146 | 151 | 142,000 |
| 2008/10/14 | 158 | 165 | 147 | 158 | 283,000 |
| 2008/10/10 | 120 | 125 | 112 | 123 | 207,000 |
| 2008/10/09 | 125 | 130 | 120 | 121 | 302,000 |
| 2008/10/08 | 142 | 142 | 123 | 125 | 253,000 |
| 2008/10/07 | 128 | 152 | 120 | 146 | 466,000 |
| 2008/10/06 | 168 | 169 | 148 | 159 | 360,000 |
| 2008/10/03 | 178 | 181 | 168 | 174 | 219,000 |
| 2008/10/02 | 191 | 193 | 181 | 181 | 109,000 |
| 2008/10/01 | 186 | 190 | 180 | 190 | 119,000 |
| 2008/09/30 | 170 | 183 | 169 | 181 | 131,000 |
| 2008/09/29 | 185 | 191 | 184 | 185 | 98,000 |
| 2008/09/26 | 195 | 195 | 182 | 184 | 134,000 |
| 2008/09/25 | 205 | 205 | 188 | 190 | 243,000 |
| 2008/09/24 | 190 | 200 | 190 | 200 | 68,000 |
| 2008/09/22 | 199 | 204 | 191 | 195 | 136,000 |
| 2008/09/19 | 196 | 202 | 193 | 202 | 339,000 |
| 2008/09/18 | 164 | 196 | 164 | 191 | 206,000 |
| 2008/09/17 | 164 | 174 | 164 | 174 | 256,000 |
| 2008/09/16 | 159 | 162 | 156 | 162 | 272,000 |
| 2008/09/12 | 178 | 180 | 175 | 177 | 219,000 |
| 2008/09/11 | 186 | 186 | 178 | 178 | 139,000 |
| 2008/09/10 | 184 | 186 | 181 | 185 | 144,000 |
| 2008/09/09 | 195 | 197 | 190 | 190 | 63,000 |
| 2008/09/08 | 191 | 198 | 191 | 193 | 95,000 |
| 2008/09/05 | 189 | 191 | 185 | 186 | 139,000 |
| 2008/09/04 | 192 | 194 | 191 | 192 | 122,000 |
| 2008/09/03 | 194 | 198 | 191 | 192 | 110,000 |
| 2008/09/02 | 197 | 199 | 194 | 194 | 115,000 |
| 2008/09/01 | 200 | 200 | 196 | 197 | 130,000 |
| 2008/08/29 | 198 | 203 | 198 | 202 | 149,000 |
| 2008/08/28 | 206 | 206 | 193 | 196 | 247,000 |
| 2008/08/27 | 210 | 212 | 206 | 206 | 65,000 |
| 2008/08/26 | 205 | 209 | 204 | 209 | 117,000 |
| 2008/08/25 | 214 | 218 | 208 | 210 | 151,000 |
| 2008/08/22 | 212 | 212 | 203 | 207 | 185,000 |
| 2008/08/21 | 220 | 220 | 209 | 210 | 135,000 |
| 2008/08/20 | 220 | 221 | 210 | 215 | 109,000 |
| 2008/08/19 | 222 | 222 | 219 | 219 | 149,000 |
| 2008/08/18 | 224 | 229 | 224 | 226 | 126,000 |
| 2008/08/15 | 226 | 228 | 224 | 224 | 133,000 |
| 2008/08/14 | 229 | 230 | 224 | 224 | 103,000 |
| 2008/08/13 | 235 | 236 | 228 | 230 | 123,000 |
| 2008/08/12 | 242 | 242 | 235 | 235 | 147,000 |
| 2008/08/11 | 247 | 247 | 237 | 241 | 134,000 |
| 2008/08/08 | 237 | 241 | 236 | 240 | 145,000 |
| 2008/08/07 | 245 | 245 | 238 | 241 | 95,000 |
| 2008/08/06 | 239 | 245 | 239 | 243 | 128,000 |
| 2008/08/05 | 240 | 242 | 236 | 239 | 191,000 |
| 2008/08/04 | 245 | 247 | 240 | 240 | 132,000 |
| 2008/08/01 | 250 | 253 | 244 | 244 | 117,000 |
| 2008/07/31 | 256 | 256 | 252 | 254 | 136,000 |
| 2008/07/30 | 252 | 252 | 250 | 251 | 69,000 |
| 2008/07/29 | 251 | 251 | 247 | 249 | 86,000 |
| 2008/07/28 | 256 | 256 | 253 | 254 | 44,000 |
| 2008/07/25 | 260 | 260 | 253 | 253 | 216,000 |
| 2008/07/24 | 254 | 255 | 252 | 255 | 96,000 |
| 2008/07/23 | 251 | 254 | 248 | 251 | 294,000 |
| 2008/07/22 | 246 | 252 | 246 | 252 | 201,000 |
| 2008/07/18 | 251 | 251 | 247 | 248 | 118,000 |
| 2008/07/17 | 247 | 250 | 245 | 249 | 207,000 |
| 2008/07/16 | 241 | 242 | 241 | 241 | 122,000 |
| 2008/07/15 | 245 | 245 | 240 | 241 | 291,000 |
| 2008/07/14 | 245 | 247 | 243 | 243 | 349,000 |
| 2008/07/11 | 245 | 251 | 241 | 248 | 249,000 |
| 2008/07/10 | 241 | 245 | 240 | 243 | 166,000 |
| 2008/07/09 | 246 | 248 | 243 | 244 | 231,000 |
| 2008/07/08 | 248 | 249 | 242 | 244 | 157,000 |
| 2008/07/07 | 253 | 253 | 246 | 250 | 224,000 |
| 2008/07/04 | 248 | 256 | 247 | 256 | 193,000 |
| 2008/07/03 | 249 | 251 | 247 | 249 | 258,000 |
| 2008/07/02 | 260 | 260 | 254 | 254 | 228,000 |
| 2008/07/01 | 260 | 264 | 259 | 260 | 203,000 |
| 2008/06/30 | 274 | 274 | 261 | 262 | 344,000 |
| 2008/06/27 | 260 | 260 | 250 | 259 | 485,000 |
| 2008/06/26 | 267 | 269 | 262 | 265 | 201,000 |
| 2008/06/25 | 270 | 270 | 264 | 270 | 168,000 |
| 2008/06/24 | 268 | 272 | 261 | 269 | 292,000 |
| 2008/06/23 | 266 | 275 | 266 | 269 | 339,000 |
| 2008/06/20 | 267 | 277 | 264 | 276 | 656,000 |
| 2008/06/19 | 273 | 273 | 266 | 272 | 425,000 |
| 2008/06/18 | 267 | 275 | 262 | 272 | 944,000 |
| 2008/06/17 | 263 | 266 | 259 | 265 | 348,000 |
| 2008/06/16 | 258 | 265 | 258 | 263 | 306,000 |
| 2008/06/13 | 261 | 265 | 255 | 259 | 569,000 |
| 2008/06/12 | 260 | 270 | 256 | 266 | 811,000 |
| 2008/06/11 | 257 | 265 | 255 | 261 | 353,000 |
| 2008/06/10 | 267 | 267 | 253 | 257 | 866,000 |
| 2008/06/09 | 246 | 271 | 245 | 265 | 1,757,000 |
| 2008/06/06 | 252 | 255 | 249 | 249 | 380,000 |
| 2008/06/05 | 248 | 250 | 244 | 250 | 287,000 |
| 2008/06/04 | 241 | 248 | 241 | 245 | 399,000 |
| 2008/06/03 | 241 | 242 | 238 | 239 | 305,000 |
| 2008/06/02 | 242 | 245 | 240 | 245 | 206,000 |
| 2008/05/30 | 240 | 241 | 237 | 239 | 231,000 |
| 2008/05/29 | 239 | 241 | 239 | 241 | 106,000 |
| 2008/05/28 | 244 | 244 | 238 | 238 | 303,000 |
| 2008/05/27 | 244 | 245 | 241 | 244 | 144,000 |
| 2008/05/26 | 246 | 246 | 241 | 241 | 146,000 |
| 2008/05/23 | 246 | 247 | 243 | 244 | 227,000 |
| 2008/05/22 | 242 | 245 | 241 | 245 | 166,000 |
| 2008/05/21 | 245 | 245 | 242 | 244 | 201,000 |
| 2008/05/20 | 249 | 249 | 243 | 244 | 347,000 |
| 2008/05/19 | 247 | 250 | 247 | 249 | 140,000 |
| 2008/05/16 | 252 | 253 | 244 | 246 | 348,000 |
| 2008/05/15 | 248 | 251 | 247 | 251 | 288,000 |
| 2008/05/14 | 246 | 247 | 243 | 243 | 310,000 |
| 2008/05/13 | 247 | 248 | 240 | 244 | 673,000 |
| 2008/05/12 | 257 | 260 | 244 | 251 | 668,000 |
| 2008/05/09 | 260 | 260 | 253 | 253 | 238,000 |
| 2008/05/08 | 258 | 261 | 258 | 259 | 312,000 |
| 2008/05/07 | 260 | 261 | 258 | 259 | 223,000 |
| 2008/05/02 | 259 | 260 | 255 | 256 | 173,000 |
| 2008/05/01 | 260 | 260 | 256 | 256 | 156,000 |
| 2008/04/30 | 255 | 263 | 255 | 260 | 179,000 |
| 2008/04/28 | 258 | 258 | 253 | 256 | 300,000 |
| 2008/04/25 | 255 | 256 | 251 | 256 | 243,000 |
| 2008/04/24 | 250 | 254 | 249 | 250 | 307,000 |
| 2008/04/23 | 257 | 257 | 244 | 251 | 582,000 |
| 2008/04/22 | 258 | 260 | 253 | 258 | 569,000 |
| 2008/04/21 | 269 | 269 | 260 | 263 | 336,000 |
| 2008/04/18 | 265 | 265 | 259 | 261 | 226,000 |
| 2008/04/17 | 262 | 265 | 260 | 262 | 224,000 |
| 2008/04/16 | 259 | 261 | 255 | 257 | 215,000 |
| 2008/04/15 | 256 | 259 | 255 | 256 | 142,000 |
| 2008/04/14 | 260 | 261 | 252 | 256 | 408,000 |
| 2008/04/11 | 263 | 269 | 258 | 268 | 155,000 |
| 2008/04/10 | 261 | 264 | 257 | 258 | 267,000 |
| 2008/04/09 | 272 | 276 | 264 | 265 | 215,000 |
| 2008/04/08 | 275 | 280 | 272 | 272 | 303,000 |
| 2008/04/07 | 276 | 281 | 272 | 278 | 153,000 |
| 2008/04/04 | 288 | 290 | 272 | 273 | 442,000 |
| 2008/04/03 | 297 | 298 | 286 | 288 | 353,000 |
| 2008/04/02 | 298 | 300 | 288 | 296 | 270,000 |
| 2008/04/01 | 292 | 297 | 291 | 291 | 215,000 |
| 2008/03/31 | 279 | 304 | 278 | 302 | 659,000 |
| 2008/03/28 | 274 | 288 | 269 | 288 | 443,000 |
| 2008/03/27 | 268 | 275 | 265 | 274 | 210,000 |
| 2008/03/26 | 269 | 273 | 268 | 270 | 93,000 |
| 2008/03/25 | 274 | 275 | 266 | 273 | 308,000 |
| 2008/03/24 | 261 | 266 | 261 | 264 | 198,000 |
| 2008/03/21 | 254 | 262 | 251 | 261 | 196,000 |
| 2008/03/19 | 258 | 259 | 251 | 254 | 322,000 |
| 2008/03/18 | 232 | 248 | 232 | 248 | 404,000 |
| 2008/03/17 | 236 | 244 | 233 | 241 | 390,000 |
| 2008/03/14 | 255 | 256 | 247 | 248 | 507,000 |
| 2008/03/13 | 260 | 260 | 252 | 255 | 477,000 |
| 2008/03/12 | 265 | 266 | 256 | 258 | 372,000 |
| 2008/03/11 | 252 | 257 | 250 | 256 | 259,000 |
| 2008/03/10 | 260 | 265 | 254 | 254 | 543,000 |
| 2008/03/07 | 252 | 265 | 252 | 258 | 462,000 |
| 2008/03/06 | 254 | 262 | 253 | 261 | 211,000 |
| 2008/03/05 | 251 | 254 | 250 | 251 | 168,000 |
| 2008/03/04 | 258 | 262 | 252 | 255 | 338,000 |
| 2008/03/03 | 264 | 265 | 253 | 256 | 504,000 |
| 2008/02/29 | 269 | 275 | 268 | 272 | 438,000 |
| 2008/02/28 | 272 | 275 | 270 | 274 | 401,000 |
| 2008/02/27 | 276 | 277 | 268 | 273 | 417,000 |
| 2008/02/26 | 282 | 282 | 272 | 272 | 182,000 |
| 2008/02/25 | 280 | 280 | 275 | 278 | 180,000 |
| 2008/02/22 | 274 | 276 | 268 | 273 | 475,000 |
| 2008/02/21 | 277 | 280 | 274 | 279 | 261,000 |
| 2008/02/20 | 281 | 281 | 272 | 272 | 462,000 |
| 2008/02/19 | 284 | 285 | 281 | 283 | 176,000 |
| 2008/02/18 | 283 | 288 | 278 | 280 | 388,000 |
| 2008/02/15 | 278 | 282 | 273 | 280 | 475,000 |
| 2008/02/14 | 275 | 285 | 275 | 283 | 437,000 |
| 2008/02/13 | 271 | 278 | 269 | 270 | 1,077,000 |
| 2008/02/12 | 275 | 277 | 266 | 268 | 586,000 |
| 2008/02/08 | 278 | 284 | 272 | 275 | 527,000 |
| 2008/02/07 | 279 | 287 | 279 | 281 | 548,000 |
| 2008/02/06 | 289 | 291 | 283 | 284 | 707,000 |
| 2008/02/05 | 319 | 331 | 286 | 294 | 937,000 |
| 2008/02/04 | 314 | 322 | 314 | 321 | 328,000 |
| 2008/02/01 | 318 | 321 | 311 | 316 | 349,000 |
| 2008/01/31 | 296 | 316 | 295 | 316 | 448,000 |
| 2008/01/30 | 311 | 315 | 301 | 305 | 339,000 |
| 2008/01/29 | 309 | 311 | 300 | 306 | 380,000 |
| 2008/01/28 | 314 | 314 | 302 | 304 | 317,000 |
| 2008/01/25 | 305 | 319 | 299 | 318 | 521,000 |
| 2008/01/24 | 289 | 298 | 285 | 297 | 580,000 |
| 2008/01/23 | 270 | 285 | 270 | 279 | 742,000 |
| 2008/01/22 | 276 | 279 | 264 | 265 | 680,000 |
| 2008/01/21 | 289 | 290 | 283 | 285 | 396,000 |
| 2008/01/18 | 277 | 302 | 277 | 299 | 877,000 |
| 2008/01/17 | 278 | 292 | 276 | 291 | 765,000 |
| 2008/01/16 | 278 | 296 | 273 | 283 | 1,483,000 |
| 2008/01/15 | 309 | 311 | 286 | 288 | 988,000 |
| 2008/01/11 | 317 | 324 | 315 | 319 | 517,000 |
| 2008/01/10 | 326 | 326 | 317 | 317 | 282,000 |
| 2008/01/09 | 310 | 327 | 309 | 325 | 655,000 |
| 2008/01/08 | 313 | 317 | 311 | 314 | 410,000 |
| 2008/01/07 | 316 | 318 | 311 | 317 | 468,000 |
| 2008/01/04 | 326 | 328 | 317 | 321 | 426,000 |