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
2010/12/30 124 125 123 125 221,000
2010/12/29 122 124 122 124 55,000
2010/12/28 122 123 121 122 68,000
2010/12/27 121 122 120 122 346,000
2010/12/24 123 124 121 122 198,000
2010/12/22 124 124 122 124 243,000
2010/12/21 126 126 122 123 407,000
2010/12/20 124 128 124 127 1,152,000
2010/12/17 123 124 123 123 165,000
2010/12/16 123 124 123 123 250,000
2010/12/15 126 126 120 123 517,000
2010/12/14 122 126 122 125 670,000
2010/12/13 120 121 118 121 299,000
2010/12/10 122 123 120 121 427,000
2010/12/09 122 122 119 121 258,000
2010/12/08 119 123 119 122 384,000
2010/12/07 120 120 118 119 170,000
2010/12/06 116 120 116 120 310,000
2010/12/03 116 117 115 116 156,000
2010/12/02 115 116 115 115 161,000
2010/12/01 114 115 113 114 258,000
2010/11/30 118 118 114 115 455,000
2010/11/29 118 118 117 118 240,000
2010/11/26 116 119 116 118 656,000
2010/11/25 117 117 115 116 489,000
2010/11/24 130 130 116 116 2,896,000
2010/11/22 112 115 111 114 502,000
2010/11/19 110 111 108 110 215,000
2010/11/18 106 110 106 110 151,000
2010/11/17 107 108 107 107 131,000
2010/11/16 109 109 107 107 91,000
2010/11/15 107 109 106 109 118,000
2010/11/12 109 109 107 107 264,000
2010/11/11 113 113 110 111 84,000
2010/11/10 110 113 110 111 301,000
2010/11/09 108 110 108 109 135,000
2010/11/08 109 110 108 109 185,000
2010/11/05 107 109 107 109 147,000
2010/11/04 106 107 105 106 92,000
2010/11/02 105 106 105 106 81,000
2010/11/01 106 107 105 105 87,000
2010/10/29 108 108 106 106 104,000
2010/10/28 109 111 108 108 210,000
2010/10/27 109 111 109 110 120,000
2010/10/26 110 110 108 109 48,000
2010/10/25 111 111 108 109 217,000
2010/10/22 109 109 107 109 60,000
2010/10/21 107 108 106 107 103,000
2010/10/20 107 108 107 107 60,000
2010/10/19 108 110 108 109 144,000
2010/10/18 106 109 106 108 78,000
2010/10/15 106 107 106 106 167,000
2010/10/14 107 108 107 107 57,000
2010/10/13 107 108 107 107 47,000
2010/10/12 111 111 107 107 115,000
2010/10/08 110 111 110 110 105,000
2010/10/07 112 112 110 110 116,000
2010/10/06 109 112 108 112 375,000
2010/10/05 105 109 105 109 198,000
2010/10/04 108 108 106 106 202,000
2010/10/01 112 112 108 108 188,000
2010/09/30 116 117 112 112 210,000
2010/09/29 114 118 113 116 336,000
2010/09/28 115 117 114 115 128,000
2010/09/27 116 116 113 116 157,000
2010/09/24 116 118 113 113 641,000
2010/09/22 108 119 108 118 685,000
2010/09/21 110 112 108 109 102,000
2010/09/17 108 110 108 108 61,000
2010/09/16 110 110 107 108 98,000
2010/09/15 106 110 106 110 122,000
2010/09/14 108 109 106 107 117,000
2010/09/13 112 112 109 109 99,000
2010/09/10 107 111 107 111 233,000
2010/09/09 107 108 106 108 46,000
2010/09/08 108 108 106 107 41,000
2010/09/07 111 111 109 109 44,000
2010/09/06 106 111 106 111 98,000
2010/09/03 106 107 105 106 72,000
2010/09/02 105 106 105 106 43,000
2010/09/01 105 106 104 105 66,000
2010/08/31 106 108 104 106 127,000
2010/08/30 108 109 107 108 90,000
2010/08/27 105 107 104 106 94,000
2010/08/26 106 110 105 107 86,000
2010/08/25 111 111 105 106 345,000
2010/08/24 107 107 104 105 103,000
2010/08/23 109 109 104 108 92,000
2010/08/20 107 108 107 108 45,000
2010/08/19 106 109 106 109 97,000
2010/08/18 107 108 105 107 108,000
2010/08/17 105 106 104 104 112,000
2010/08/16 109 109 105 106 102,000
2010/08/13 109 110 108 109 62,000
2010/08/12 108 109 106 109 164,000
2010/08/11 112 112 111 111 78,000
2010/08/10 115 115 112 113 92,000
2010/08/09 114 117 114 115 158,000
2010/08/06 113 115 113 115 65,000
2010/08/05 114 114 113 114 47,000
2010/08/04 113 113 112 112 71,000
2010/08/03 114 114 113 113 71,000
2010/08/02 113 115 113 113 48,000
2010/07/30 114 115 113 113 86,000
2010/07/29 116 116 114 115 65,000
2010/07/28 114 117 114 117 90,000
2010/07/27 115 115 113 113 118,000
2010/07/26 114 115 114 114 137,000
2010/07/23 114 114 112 114 130,000
2010/07/22 114 115 111 111 175,000
2010/07/21 118 118 115 115 64,000
2010/07/20 116 118 114 118 80,000
2010/07/16 117 117 115 116 145,000
2010/07/15 119 120 117 117 258,000
2010/07/14 120 122 120 122 60,000
2010/07/13 121 122 119 119 56,000
2010/07/12 120 122 119 121 114,000
2010/07/09 119 120 117 118 159,000
2010/07/08 122 123 119 119 167,000
2010/07/07 122 122 118 119 153,000
2010/07/06 122 122 120 122 135,000
2010/07/05 119 123 118 121 172,000
2010/07/02 116 118 115 117 153,000
2010/07/01 121 121 117 118 203,000
2010/06/30 123 124 118 119 393,000
2010/06/29 120 123 120 121 202,000
2010/06/28 124 124 119 121 228,000
2010/06/25 127 128 123 123 177,000
2010/06/24 128 132 128 130 200,000
2010/06/23 130 130 127 128 256,000
2010/06/22 133 133 130 132 226,000
2010/06/21 129 134 128 134 421,000
2010/06/18 123 128 122 128 288,000
2010/06/17 126 127 122 123 313,000
2010/06/16 125 127 124 127 239,000
2010/06/15 123 124 121 123 94,000
2010/06/14 120 124 120 122 191,000
2010/06/11 119 120 118 120 263,000
2010/06/10 117 119 116 117 194,000
2010/06/09 120 121 116 117 203,000
2010/06/08 120 121 117 120 238,000
2010/06/07 122 122 120 121 231,000
2010/06/04 123 126 123 124 204,000
2010/06/03 124 125 123 125 224,000
2010/06/02 122 123 121 121 206,000
2010/06/01 124 125 123 124 138,000
2010/05/31 122 126 122 126 219,000
2010/05/28 123 124 121 122 381,000
2010/05/27 118 120 116 120 371,000
2010/05/26 123 124 118 118 624,000
2010/05/25 122 127 120 123 1,289,000
2010/05/24 121 125 116 122 756,000
2010/05/21 115 120 113 119 949,000
2010/05/20 125 126 117 120 754,000
2010/05/19 124 125 119 123 548,000
2010/05/18 128 129 121 124 629,000
2010/05/17 132 134 126 128 678,000
2010/05/14 134 136 128 134 664,000
2010/05/13 137 137 132 133 849,000
2010/05/12 139 142 133 134 2,152,000
2010/05/11 165 166 135 139 1,323,000
2010/05/10 159 163 159 162 312,000
2010/05/07 162 164 158 161 617,000
2010/05/06 168 170 167 167 354,000
2010/04/30 169 175 167 172 904,000
2010/04/28 161 168 160 164 603,000
2010/04/27 164 166 164 166 234,000
2010/04/26 165 166 163 164 267,000
2010/04/23 160 162 158 162 233,000
2010/04/22 159 161 157 160 372,000
2010/04/21 159 162 158 160 494,000
2010/04/20 162 164 156 156 594,000
2010/04/19 162 165 161 161 419,000
2010/04/16 170 173 167 168 524,000
2010/04/15 174 174 170 170 306,000
2010/04/14 172 173 169 170 290,000
2010/04/13 175 176 169 173 582,000
2010/04/12 177 182 175 175 1,254,000
2010/04/09 167 175 167 173 767,000
2010/04/08 170 171 167 168 345,000
2010/04/07 169 174 168 172 437,000
2010/04/06 177 178 169 170 1,112,000
2010/04/05 165 177 165 176 2,635,000
2010/04/02 160 164 156 161 1,022,000
2010/04/01 164 165 160 162 742,000
2010/03/31 167 168 164 165 753,000
2010/03/30 170 171 159 167 1,891,000
2010/03/29 168 172 166 169 710,000
2010/03/26 169 178 167 171 2,770,000
2010/03/25 174 175 165 170 2,630,000
2010/03/24 179 185 167 172 6,708,000
2010/03/23 157 182 156 182 7,403,000
2010/03/19 139 158 138 154 3,606,000
2010/03/18 134 135 133 135 229,000
2010/03/17 133 134 132 134 276,000
2010/03/16 134 134 132 134 118,000
2010/03/15 135 138 134 134 313,000
2010/03/12 132 137 131 134 748,000
2010/03/11 129 130 128 130 290,000
2010/03/10 129 131 128 128 629,000
2010/03/09 126 127 125 127 116,000
2010/03/08 126 126 125 126 82,000
2010/03/05 125 126 124 126 101,000
2010/03/04 124 125 123 123 110,000
2010/03/03 126 126 123 125 83,000
2010/03/02 127 127 123 124 198,000
2010/03/01 126 129 126 126 184,000
2010/02/26 125 129 123 129 206,000
2010/02/25 128 128 122 124 258,000
2010/02/24 125 129 125 129 216,000
2010/02/23 122 130 122 129 659,000
2010/02/22 121 121 119 121 243,000
2010/02/19 122 122 118 118 359,000
2010/02/18 118 122 118 121 308,000
2010/02/17 117 119 116 118 157,000
2010/02/16 116 117 116 116 54,000
2010/02/15 118 118 115 116 54,000
2010/02/12 117 119 115 116 151,000
2010/02/10 116 117 115 115 98,000
2010/02/09 117 118 113 114 129,000
2010/02/08 121 126 115 118 184,000
2010/02/05 121 122 119 119 79,000
2010/02/04 124 125 122 123 26,000
2010/02/03 125 125 122 123 41,000
2010/02/02 121 123 121 123 55,000
2010/02/01 126 126 121 122 54,000
2010/01/29 127 127 124 124 60,000
2010/01/28 127 129 127 129 41,000
2010/01/27 127 129 126 126 79,000
2010/01/26 133 133 128 128 155,000
2010/01/25 130 133 128 133 255,000
2010/01/22 127 131 127 129 149,000
2010/01/21 125 129 125 127 112,000
2010/01/20 131 132 126 128 88,000
2010/01/19 131 133 129 130 96,000
2010/01/18 130 133 130 130 90,000
2010/01/15 133 134 131 134 78,000
2010/01/14 132 134 131 134 81,000
2010/01/13 133 134 130 130 152,000
2010/01/12 130 134 130 134 170,000
2010/01/08 130 130 125 129 410,000
2010/01/07 124 129 123 129 274,000
2010/01/06 122 123 121 123 70,000
2010/01/05 123 124 121 124 129,000
2010/01/04 121 123 119 120 58,000

このページの先頭へ