日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 121 122 120 121 57,000
2009/12/29 120 122 119 122 80,000
2009/12/28 120 123 119 119 85,000
2009/12/25 121 121 118 119 253,000
2009/12/24 116 118 115 118 201,000
2009/12/22 115 116 114 114 79,000
2009/12/21 116 116 114 114 45,000
2009/12/18 115 115 111 115 89,000
2009/12/17 116 116 114 114 29,000
2009/12/16 115 117 114 116 77,000
2009/12/15 115 116 113 116 58,000
2009/12/14 116 116 111 115 164,000
2009/12/11 114 115 111 115 175,000
2009/12/10 117 117 112 114 275,000
2009/12/09 112 115 112 113 138,000
2009/12/08 111 113 111 112 83,000
2009/12/07 113 114 112 112 87,000
2009/12/04 110 111 107 109 131,000
2009/12/03 110 110 107 108 239,000
2009/12/02 106 109 106 108 147,000
2009/12/01 103 106 103 105 155,000
2009/11/30 104 105 102 104 125,000
2009/11/27 104 104 101 101 105,000
2009/11/26 104 106 103 103 81,000
2009/11/25 103 105 102 103 199,000
2009/11/24 103 104 101 103 95,000
2009/11/20 102 103 101 101 127,000
2009/11/19 105 105 101 103 123,000
2009/11/18 105 107 104 104 175,000
2009/11/17 110 110 104 106 266,000
2009/11/16 106 113 105 111 428,000
2009/11/13 105 109 105 105 196,000
2009/11/12 110 110 106 106 128,000
2009/11/11 110 111 108 108 103,000
2009/11/10 113 113 109 110 178,000
2009/11/09 113 113 110 112 57,000
2009/11/06 112 114 111 114 74,000
2009/11/05 112 113 110 112 118,000
2009/11/04 109 113 108 113 137,000
2009/11/02 107 109 104 107 119,000
2009/10/30 112 112 110 111 183,000
2009/10/29 111 114 108 109 477,000
2009/10/28 120 120 115 116 162,000
2009/10/27 121 121 118 119 172,000
2009/10/26 122 125 120 123 346,000
2009/10/23 121 122 117 119 192,000
2009/10/22 120 121 119 121 72,000
2009/10/21 120 120 118 120 69,000
2009/10/20 119 120 117 118 91,000
2009/10/19 120 120 117 119 74,000
2009/10/16 118 120 116 118 79,000
2009/10/15 122 124 118 120 163,000
2009/10/14 121 122 119 122 89,000
2009/10/13 124 125 120 122 100,000
2009/10/09 116 121 116 121 98,000
2009/10/08 114 117 114 116 123,000
2009/10/07 113 115 111 115 175,000
2009/10/06 115 115 110 112 174,000
2009/10/05 114 118 111 115 100,000
2009/10/02 117 117 114 116 124,000
2009/10/01 122 122 118 120 109,000
2009/09/30 122 123 120 122 85,000
2009/09/29 123 123 119 120 96,000
2009/09/28 125 125 119 120 185,000
2009/09/25 132 132 126 127 206,000
2009/09/24 129 130 125 130 243,000
2009/09/18 128 129 125 127 143,000
2009/09/17 128 131 127 131 139,000
2009/09/16 129 131 126 127 231,000
2009/09/15 129 131 129 130 63,000
2009/09/14 134 134 128 129 150,000
2009/09/11 138 138 131 134 568,000
2009/09/10 139 141 139 139 130,000
2009/09/09 145 145 138 140 171,000
2009/09/08 141 143 138 142 81,000
2009/09/07 138 141 137 140 73,000
2009/09/04 140 143 135 137 199,000
2009/09/03 142 144 141 141 120,000
2009/09/02 145 145 143 143 145,000
2009/09/01 142 149 141 148 207,000
2009/08/31 144 148 141 141 192,000
2009/08/28 149 149 145 146 169,000
2009/08/27 153 153 145 148 374,000
2009/08/26 152 156 152 154 1,005,000
2009/08/25 146 153 144 152 1,075,000
2009/08/24 145 148 142 148 973,000
2009/08/21 138 145 134 143 492,000
2009/08/20 131 142 131 142 542,000
2009/08/19 133 133 130 130 69,000
2009/08/18 130 132 129 131 46,000
2009/08/17 134 134 131 132 103,000
2009/08/14 136 137 134 135 73,000
2009/08/13 136 136 134 136 92,000
2009/08/12 134 134 132 132 127,000
2009/08/11 138 139 133 134 292,000
2009/08/10 130 140 130 139 574,000
2009/08/07 126 130 126 130 92,000
2009/08/06 127 129 126 126 92,000
2009/08/05 130 130 127 127 50,000
2009/08/04 130 130 128 129 77,000
2009/08/03 128 129 126 127 59,000
2009/07/31 126 128 126 126 43,000
2009/07/30 126 126 120 125 131,000
2009/07/29 128 130 127 127 82,000
2009/07/28 131 132 129 130 66,000
2009/07/27 137 137 132 134 220,000
2009/07/24 129 132 128 131 189,000
2009/07/23 127 129 126 127 124,000
2009/07/22 127 127 124 126 97,000
2009/07/21 125 126 124 125 98,000
2009/07/17 122 123 120 120 125,000
2009/07/16 124 124 118 118 184,000
2009/07/15 123 127 119 121 165,000
2009/07/14 119 122 119 122 131,000
2009/07/13 126 126 115 117 184,000
2009/07/10 132 132 125 126 116,000
2009/07/09 130 132 129 131 121,000
2009/07/08 136 136 131 131 142,000
2009/07/07 137 138 135 137 173,000
2009/07/06 140 141 136 137 178,000
2009/07/03 141 143 141 141 197,000
2009/07/02 147 148 143 143 226,000
2009/07/01 143 148 143 146 151,000
2009/06/30 148 148 143 147 234,000
2009/06/29 146 146 141 143 196,000
2009/06/26 143 143 141 141 99,000
2009/06/25 143 144 138 141 232,000
2009/06/24 140 143 139 143 127,000
2009/06/23 138 140 137 139 120,000
2009/06/22 138 143 138 141 72,000
2009/06/19 140 142 139 139 151,000
2009/06/18 142 142 137 139 208,000
2009/06/17 140 145 139 145 252,000
2009/06/16 148 148 140 141 482,000
2009/06/15 153 154 150 150 303,000
2009/06/12 151 153 150 153 366,000
2009/06/11 152 152 149 150 139,000
2009/06/10 149 152 149 152 193,000
2009/06/09 151 152 148 148 227,000
2009/06/08 153 154 151 152 280,000
2009/06/05 151 152 150 152 157,000
2009/06/04 145 151 145 150 312,000
2009/06/03 150 150 145 148 308,000
2009/06/02 158 158 148 150 497,000
2009/06/01 154 157 151 153 636,000
2009/05/29 153 157 150 151 1,521,000
2009/05/28 137 151 136 150 1,411,000
2009/05/27 137 141 136 136 824,000
2009/05/26 132 139 129 139 846,000
2009/05/25 130 136 127 132 730,000
2009/05/22 126 127 124 126 315,000
2009/05/21 129 129 125 127 155,000
2009/05/20 130 131 129 130 169,000
2009/05/19 132 132 129 130 204,000
2009/05/18 132 133 128 128 364,000
2009/05/15 125 130 125 130 436,000
2009/05/14 125 136 123 125 2,053,000
2009/05/13 122 124 122 124 116,000
2009/05/12 122 124 119 124 281,000
2009/05/11 128 130 117 120 1,127,000
2009/05/08 124 125 122 125 139,000
2009/05/07 124 126 123 124 418,000
2009/05/01 121 123 119 122 171,000
2009/04/30 122 123 120 121 242,000
2009/04/28 125 126 118 118 691,000
2009/04/27 117 130 115 126 1,751,000
2009/04/24 115 115 113 113 206,000
2009/04/23 113 115 111 115 250,000
2009/04/22 117 119 113 113 216,000
2009/04/21 116 117 112 116 290,000
2009/04/20 120 120 117 118 106,000
2009/04/17 121 121 116 118 196,000
2009/04/16 121 123 119 120 460,000
2009/04/15 123 124 121 122 217,000
2009/04/14 126 127 123 125 457,000
2009/04/13 122 127 118 123 755,000
2009/04/10 128 129 118 122 1,047,000
2009/04/09 127 130 124 126 2,219,000
2009/04/08 119 123 115 120 1,286,000
2009/04/07 112 122 111 120 1,205,000
2009/04/06 110 115 109 110 405,000
2009/04/03 111 111 107 110 270,000
2009/04/02 105 111 105 108 400,000
2009/04/01 105 105 102 105 111,000
2009/03/31 102 106 102 103 117,000
2009/03/30 108 109 103 104 271,000
2009/03/27 112 114 107 109 580,000
2009/03/26 107 112 106 111 761,000
2009/03/25 108 109 104 107 538,000
2009/03/24 107 108 106 108 199,000
2009/03/23 103 105 101 105 255,000
2009/03/19 103 103 102 102 41,000
2009/03/18 105 105 100 102 299,000
2009/03/17 106 107 103 104 255,000
2009/03/16 102 106 102 106 210,000
2009/03/13 96 103 96 103 286,000
2009/03/12 96 96 94 95 67,000
2009/03/11 96 97 95 95 152,000
2009/03/10 95 96 95 96 56,000
2009/03/09 95 97 95 96 105,000
2009/03/06 98 101 96 97 110,000
2009/03/05 100 102 98 100 124,000
2009/03/04 98 100 97 100 53,000
2009/03/03 96 98 96 96 66,000
2009/03/02 96 100 96 100 63,000
2009/02/27 99 99 96 99 77,000
2009/02/26 97 98 95 96 67,000
2009/02/25 100 100 94 96 244,000
2009/02/24 95 96 93 95 135,000
2009/02/23 96 99 96 98 141,000
2009/02/20 101 102 97 98 339,000
2009/02/19 103 103 100 103 77,000
2009/02/18 102 103 100 102 142,000
2009/02/17 102 103 101 101 74,000
2009/02/16 102 105 101 104 78,000
2009/02/13 102 104 101 102 88,000
2009/02/12 103 105 101 103 168,000
2009/02/10 106 107 103 103 184,000
2009/02/09 105 106 103 105 187,000
2009/02/06 109 109 102 103 407,000
2009/02/05 109 109 106 107 319,000
2009/02/04 110 110 107 109 262,000
2009/02/03 112 112 107 107 384,000
2009/02/02 109 114 108 109 447,000
2009/01/30 110 110 107 108 158,000
2009/01/29 109 111 108 111 156,000
2009/01/28 109 109 108 108 74,000
2009/01/27 106 109 106 109 94,000
2009/01/26 110 110 105 106 113,000
2009/01/23 108 108 105 106 145,000
2009/01/22 109 109 103 107 238,000
2009/01/21 105 109 104 107 231,000
2009/01/20 111 111 107 107 266,000
2009/01/19 114 114 110 110 287,000
2009/01/16 115 116 112 113 349,000
2009/01/15 110 118 110 112 351,000
2009/01/14 113 114 112 114 142,000
2009/01/13 121 122 110 111 485,000
2009/01/09 125 130 122 124 819,000
2009/01/08 113 133 113 125 958,000
2009/01/07 115 121 114 116 270,000
2009/01/06 108 113 108 113 256,000
2009/01/05 108 108 107 108 93,000

このページの先頭へ