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 |
---|---|---|---|---|---|
2011/12/30 | 133 | 133 | 129 | 131 | 275,000 |
2011/12/29 | 131 | 133 | 130 | 133 | 280,000 |
2011/12/28 | 135 | 136 | 132 | 134 | 284,000 |
2011/12/27 | 141 | 141 | 133 | 135 | 567,000 |
2011/12/26 | 147 | 147 | 142 | 142 | 184,000 |
2011/12/22 | 143 | 146 | 141 | 146 | 376,000 |
2011/12/21 | 149 | 149 | 142 | 143 | 447,000 |
2011/12/20 | 146 | 150 | 143 | 148 | 872,000 |
2011/12/19 | 142 | 175 | 141 | 148 | 3,397,000 |
2011/12/16 | 142 | 146 | 141 | 143 | 261,000 |
2011/12/15 | 142 | 143 | 141 | 141 | 327,000 |
2011/12/14 | 147 | 147 | 141 | 141 | 305,000 |
2011/12/13 | 147 | 148 | 144 | 146 | 320,000 |
2011/12/12 | 152 | 153 | 148 | 149 | 375,000 |
2011/12/09 | 149 | 152 | 146 | 150 | 619,000 |
2011/12/08 | 147 | 148 | 145 | 147 | 215,000 |
2011/12/07 | 147 | 150 | 145 | 148 | 382,000 |
2011/12/06 | 149 | 155 | 145 | 147 | 913,000 |
2011/12/05 | 144 | 153 | 144 | 152 | 1,032,000 |
2011/12/02 | 138 | 141 | 137 | 141 | 435,000 |
2011/12/01 | 140 | 140 | 136 | 136 | 354,000 |
2011/11/30 | 131 | 139 | 130 | 138 | 626,000 |
2011/11/29 | 133 | 133 | 129 | 132 | 139,000 |
2011/11/28 | 127 | 131 | 126 | 131 | 191,000 |
2011/11/25 | 134 | 139 | 125 | 126 | 963,000 |
2011/11/24 | 133 | 135 | 131 | 132 | 350,000 |
2011/11/22 | 129 | 135 | 129 | 133 | 660,000 |
2011/11/21 | 125 | 131 | 125 | 130 | 275,000 |
2011/11/18 | 123 | 129 | 121 | 126 | 896,000 |
2011/11/17 | 122 | 123 | 121 | 123 | 171,000 |
2011/11/16 | 123 | 123 | 121 | 122 | 128,000 |
2011/11/15 | 128 | 128 | 121 | 122 | 415,000 |
2011/11/14 | 131 | 131 | 127 | 129 | 219,000 |
2011/11/11 | 125 | 132 | 125 | 129 | 513,000 |
2011/11/10 | 125 | 129 | 123 | 128 | 843,000 |
2011/11/09 | 117 | 129 | 117 | 129 | 580,000 |
2011/11/08 | 121 | 123 | 117 | 117 | 95,000 |
2011/11/07 | 121 | 122 | 120 | 122 | 96,000 |
2011/11/04 | 120 | 122 | 120 | 122 | 74,000 |
2011/11/02 | 119 | 121 | 119 | 121 | 78,000 |
2011/11/01 | 121 | 123 | 119 | 123 | 123,000 |
2011/10/31 | 120 | 125 | 119 | 120 | 251,000 |
2011/10/28 | 120 | 122 | 118 | 120 | 163,000 |
2011/10/27 | 117 | 119 | 116 | 119 | 55,000 |
2011/10/26 | 118 | 118 | 116 | 117 | 68,000 |
2011/10/25 | 120 | 120 | 117 | 118 | 102,000 |
2011/10/24 | 119 | 119 | 117 | 119 | 64,000 |
2011/10/21 | 117 | 117 | 115 | 117 | 32,000 |
2011/10/20 | 115 | 116 | 114 | 115 | 29,000 |
2011/10/19 | 116 | 117 | 115 | 116 | 53,000 |
2011/10/18 | 118 | 118 | 115 | 115 | 40,000 |
2011/10/17 | 117 | 119 | 117 | 119 | 36,000 |
2011/10/14 | 116 | 117 | 115 | 115 | 56,000 |
2011/10/13 | 120 | 120 | 118 | 118 | 44,000 |
2011/10/12 | 116 | 119 | 116 | 119 | 64,000 |
2011/10/11 | 118 | 118 | 116 | 118 | 80,000 |
2011/10/07 | 116 | 117 | 114 | 116 | 98,000 |
2011/10/06 | 117 | 117 | 114 | 115 | 120,000 |
2011/10/05 | 119 | 119 | 115 | 115 | 79,000 |
2011/10/04 | 118 | 119 | 118 | 119 | 60,000 |
2011/10/03 | 120 | 122 | 120 | 121 | 94,000 |
2011/09/30 | 122 | 123 | 120 | 122 | 74,000 |
2011/09/29 | 118 | 122 | 118 | 122 | 110,000 |
2011/09/28 | 118 | 120 | 117 | 120 | 77,000 |
2011/09/27 | 116 | 117 | 115 | 117 | 90,000 |
2011/09/26 | 121 | 121 | 113 | 115 | 165,000 |
2011/09/22 | 119 | 119 | 117 | 119 | 148,000 |
2011/09/21 | 119 | 122 | 119 | 121 | 100,000 |
2011/09/20 | 122 | 123 | 118 | 118 | 140,000 |
2011/09/16 | 123 | 123 | 120 | 123 | 157,000 |
2011/09/15 | 118 | 121 | 118 | 120 | 52,000 |
2011/09/14 | 121 | 123 | 118 | 118 | 121,000 |
2011/09/13 | 121 | 121 | 119 | 120 | 105,000 |
2011/09/12 | 121 | 121 | 120 | 121 | 84,000 |
2011/09/09 | 123 | 124 | 123 | 124 | 150,000 |
2011/09/08 | 125 | 125 | 123 | 124 | 86,000 |
2011/09/07 | 123 | 125 | 123 | 125 | 119,000 |
2011/09/06 | 123 | 125 | 122 | 124 | 140,000 |
2011/09/05 | 123 | 126 | 123 | 125 | 108,000 |
2011/09/02 | 128 | 128 | 126 | 126 | 113,000 |
2011/09/01 | 128 | 129 | 127 | 129 | 102,000 |
2011/08/31 | 130 | 130 | 128 | 129 | 80,000 |
2011/08/30 | 130 | 130 | 128 | 130 | 103,000 |
2011/08/29 | 128 | 129 | 126 | 129 | 184,000 |
2011/08/26 | 130 | 130 | 128 | 129 | 95,000 |
2011/08/25 | 130 | 131 | 129 | 129 | 281,000 |
2011/08/24 | 130 | 130 | 127 | 128 | 122,000 |
2011/08/23 | 127 | 129 | 125 | 128 | 144,000 |
2011/08/22 | 125 | 130 | 125 | 125 | 410,000 |
2011/08/19 | 128 | 129 | 127 | 127 | 441,000 |
2011/08/18 | 133 | 133 | 130 | 131 | 590,000 |
2011/08/17 | 130 | 134 | 130 | 133 | 624,000 |
2011/08/16 | 128 | 132 | 128 | 129 | 739,000 |
2011/08/15 | 128 | 128 | 126 | 127 | 393,000 |
2011/08/12 | 128 | 129 | 123 | 125 | 411,000 |
2011/08/11 | 120 | 127 | 119 | 127 | 601,000 |
2011/08/10 | 123 | 123 | 120 | 123 | 554,000 |
2011/08/09 | 114 | 120 | 112 | 119 | 1,210,000 |
2011/08/08 | 116 | 116 | 111 | 112 | 399,000 |
2011/08/05 | 116 | 120 | 114 | 116 | 711,000 |
2011/08/04 | 124 | 127 | 124 | 125 | 276,000 |
2011/08/03 | 127 | 127 | 121 | 123 | 621,000 |
2011/08/02 | 125 | 131 | 125 | 129 | 772,000 |
2011/08/01 | 125 | 125 | 122 | 125 | 347,000 |
2011/07/29 | 126 | 129 | 125 | 126 | 1,351,000 |
2011/07/28 | 120 | 125 | 120 | 124 | 691,000 |
2011/07/27 | 118 | 123 | 117 | 122 | 472,000 |
2011/07/26 | 122 | 123 | 118 | 120 | 133,000 |
2011/07/25 | 124 | 125 | 121 | 122 | 501,000 |
2011/07/22 | 119 | 123 | 119 | 123 | 938,000 |
2011/07/21 | 117 | 119 | 115 | 118 | 201,000 |
2011/07/20 | 116 | 116 | 115 | 116 | 55,000 |
2011/07/19 | 114 | 116 | 114 | 115 | 82,000 |
2011/07/15 | 113 | 116 | 113 | 116 | 39,000 |
2011/07/14 | 117 | 117 | 114 | 114 | 126,000 |
2011/07/13 | 115 | 117 | 114 | 117 | 80,000 |
2011/07/12 | 116 | 117 | 115 | 116 | 79,000 |
2011/07/11 | 118 | 118 | 117 | 117 | 118,000 |
2011/07/08 | 118 | 119 | 118 | 119 | 348,000 |
2011/07/07 | 117 | 118 | 116 | 118 | 132,000 |
2011/07/06 | 117 | 117 | 116 | 117 | 105,000 |
2011/07/05 | 117 | 118 | 117 | 117 | 56,000 |
2011/07/04 | 118 | 118 | 116 | 117 | 104,000 |
2011/07/01 | 117 | 118 | 116 | 117 | 175,000 |
2011/06/30 | 117 | 117 | 114 | 115 | 288,000 |
2011/06/29 | 114 | 116 | 113 | 116 | 191,000 |
2011/06/28 | 114 | 114 | 113 | 113 | 60,000 |
2011/06/27 | 115 | 115 | 112 | 114 | 136,000 |
2011/06/24 | 112 | 114 | 112 | 114 | 160,000 |
2011/06/23 | 111 | 112 | 111 | 111 | 85,000 |
2011/06/22 | 110 | 112 | 110 | 111 | 101,000 |
2011/06/21 | 108 | 110 | 108 | 110 | 46,000 |
2011/06/20 | 107 | 109 | 107 | 108 | 49,000 |
2011/06/17 | 110 | 110 | 107 | 108 | 134,000 |
2011/06/16 | 109 | 111 | 108 | 108 | 134,000 |
2011/06/15 | 109 | 110 | 108 | 110 | 118,000 |
2011/06/14 | 109 | 109 | 105 | 109 | 276,000 |
2011/06/13 | 109 | 110 | 108 | 110 | 31,000 |
2011/06/10 | 110 | 113 | 110 | 111 | 220,000 |
2011/06/09 | 106 | 109 | 105 | 108 | 79,000 |
2011/06/08 | 107 | 107 | 105 | 106 | 63,000 |
2011/06/07 | 106 | 106 | 105 | 106 | 32,000 |
2011/06/06 | 107 | 108 | 106 | 106 | 34,000 |
2011/06/03 | 108 | 109 | 106 | 106 | 65,000 |
2011/06/02 | 107 | 109 | 107 | 109 | 63,000 |
2011/06/01 | 109 | 110 | 108 | 109 | 167,000 |
2011/05/31 | 111 | 111 | 108 | 109 | 58,000 |
2011/05/30 | 109 | 110 | 108 | 109 | 29,000 |
2011/05/27 | 110 | 110 | 109 | 109 | 27,000 |
2011/05/26 | 110 | 110 | 109 | 109 | 59,000 |
2011/05/25 | 112 | 112 | 109 | 109 | 89,000 |
2011/05/24 | 108 | 110 | 108 | 110 | 84,000 |
2011/05/23 | 110 | 110 | 107 | 108 | 100,000 |
2011/05/20 | 110 | 112 | 107 | 110 | 107,000 |
2011/05/19 | 113 | 113 | 110 | 110 | 79,000 |
2011/05/18 | 110 | 113 | 110 | 113 | 45,000 |
2011/05/17 | 110 | 111 | 110 | 110 | 84,000 |
2011/05/16 | 111 | 112 | 111 | 111 | 81,000 |
2011/05/13 | 119 | 119 | 110 | 113 | 434,000 |
2011/05/12 | 115 | 120 | 115 | 118 | 533,000 |
2011/05/11 | 115 | 117 | 115 | 117 | 103,000 |
2011/05/10 | 117 | 117 | 114 | 115 | 122,000 |
2011/05/09 | 116 | 118 | 114 | 117 | 102,000 |
2011/05/06 | 114 | 115 | 113 | 114 | 117,000 |
2011/05/02 | 114 | 116 | 114 | 116 | 164,000 |
2011/04/28 | 114 | 115 | 114 | 115 | 60,000 |
2011/04/27 | 115 | 115 | 114 | 114 | 72,000 |
2011/04/26 | 113 | 115 | 113 | 115 | 132,000 |
2011/04/25 | 116 | 116 | 112 | 112 | 219,000 |
2011/04/22 | 112 | 114 | 112 | 114 | 66,000 |
2011/04/21 | 111 | 113 | 111 | 112 | 215,000 |
2011/04/20 | 110 | 112 | 110 | 111 | 64,000 |
2011/04/19 | 110 | 111 | 110 | 110 | 76,000 |
2011/04/18 | 113 | 114 | 111 | 111 | 97,000 |
2011/04/15 | 113 | 115 | 112 | 113 | 94,000 |
2011/04/14 | 111 | 113 | 110 | 113 | 111,000 |
2011/04/13 | 111 | 114 | 111 | 113 | 141,000 |
2011/04/12 | 113 | 113 | 109 | 112 | 326,000 |
2011/04/11 | 112 | 115 | 112 | 115 | 227,000 |
2011/04/08 | 106 | 113 | 106 | 111 | 262,000 |
2011/04/07 | 108 | 109 | 106 | 107 | 161,000 |
2011/04/06 | 111 | 112 | 105 | 107 | 311,000 |
2011/04/05 | 117 | 117 | 110 | 111 | 406,000 |
2011/04/04 | 115 | 120 | 115 | 119 | 266,000 |
2011/04/01 | 119 | 121 | 117 | 117 | 174,000 |
2011/03/31 | 119 | 124 | 119 | 121 | 466,000 |
2011/03/30 | 116 | 119 | 113 | 119 | 558,000 |
2011/03/29 | 116 | 116 | 111 | 115 | 270,000 |
2011/03/28 | 115 | 118 | 115 | 118 | 203,000 |
2011/03/25 | 117 | 117 | 115 | 116 | 267,000 |
2011/03/24 | 115 | 116 | 112 | 115 | 296,000 |
2011/03/23 | 113 | 114 | 111 | 112 | 323,000 |
2011/03/22 | 114 | 114 | 108 | 112 | 482,000 |
2011/03/18 | 101 | 108 | 101 | 106 | 584,000 |
2011/03/17 | 97 | 107 | 93 | 101 | 840,000 |
2011/03/16 | 90 | 103 | 88 | 102 | 1,061,000 |
2011/03/15 | 95 | 97 | 75 | 78 | 1,241,000 |
2011/03/14 | 108 | 113 | 93 | 98 | 1,073,000 |
2011/03/11 | 124 | 126 | 122 | 123 | 627,000 |
2011/03/10 | 130 | 130 | 124 | 125 | 705,000 |
2011/03/09 | 135 | 135 | 128 | 129 | 921,000 |
2011/03/08 | 135 | 136 | 133 | 134 | 567,000 |
2011/03/07 | 141 | 145 | 133 | 137 | 3,397,000 |
2011/03/04 | 135 | 137 | 135 | 136 | 1,045,000 |
2011/03/03 | 136 | 136 | 132 | 135 | 892,000 |
2011/03/02 | 128 | 138 | 128 | 136 | 2,845,000 |
2011/03/01 | 128 | 130 | 127 | 129 | 360,000 |
2011/02/28 | 127 | 128 | 126 | 128 | 287,000 |
2011/02/25 | 126 | 127 | 125 | 126 | 371,000 |
2011/02/24 | 125 | 129 | 124 | 126 | 536,000 |
2011/02/23 | 125 | 127 | 124 | 126 | 408,000 |
2011/02/22 | 129 | 129 | 125 | 125 | 589,000 |
2011/02/21 | 126 | 131 | 126 | 131 | 498,000 |
2011/02/18 | 127 | 127 | 125 | 125 | 178,000 |
2011/02/17 | 126 | 127 | 126 | 127 | 160,000 |
2011/02/16 | 126 | 127 | 125 | 126 | 189,000 |
2011/02/15 | 127 | 127 | 123 | 125 | 705,000 |
2011/02/14 | 126 | 128 | 126 | 128 | 127,000 |
2011/02/10 | 126 | 127 | 125 | 127 | 162,000 |
2011/02/09 | 125 | 126 | 125 | 126 | 282,000 |
2011/02/08 | 129 | 132 | 123 | 124 | 965,000 |
2011/02/07 | 127 | 129 | 127 | 128 | 305,000 |
2011/02/04 | 128 | 129 | 127 | 127 | 399,000 |
2011/02/03 | 126 | 129 | 126 | 127 | 415,000 |
2011/02/02 | 127 | 128 | 125 | 125 | 239,000 |
2011/02/01 | 126 | 127 | 125 | 126 | 130,000 |
2011/01/31 | 125 | 127 | 124 | 125 | 543,000 |
2011/01/28 | 126 | 129 | 125 | 128 | 565,000 |
2011/01/27 | 124 | 129 | 124 | 126 | 553,000 |
2011/01/26 | 125 | 125 | 124 | 124 | 38,000 |
2011/01/25 | 126 | 126 | 124 | 126 | 165,000 |
2011/01/24 | 122 | 124 | 121 | 124 | 150,000 |
2011/01/21 | 127 | 127 | 122 | 122 | 578,000 |
2011/01/20 | 131 | 132 | 127 | 128 | 434,000 |
2011/01/19 | 132 | 132 | 129 | 132 | 305,000 |
2011/01/18 | 129 | 131 | 128 | 130 | 254,000 |
2011/01/17 | 127 | 131 | 127 | 130 | 400,000 |
2011/01/14 | 128 | 128 | 125 | 126 | 251,000 |
2011/01/13 | 128 | 129 | 126 | 127 | 305,000 |
2011/01/12 | 133 | 133 | 126 | 126 | 443,000 |
2011/01/11 | 128 | 133 | 126 | 131 | 674,000 |
2011/01/07 | 126 | 127 | 126 | 127 | 147,000 |
2011/01/06 | 128 | 128 | 125 | 126 | 328,000 |
2011/01/05 | 128 | 128 | 125 | 127 | 162,000 |
2011/01/04 | 128 | 129 | 127 | 128 | 324,000 |