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 |
|---|---|---|---|---|---|
| 2013/12/30 | 310 | 316 | 310 | 313 | 1,367,000 |
| 2013/12/27 | 305 | 307 | 302 | 306 | 472,000 |
| 2013/12/26 | 300 | 308 | 298 | 306 | 961,000 |
| 2013/12/25 | 292 | 296 | 288 | 296 | 614,000 |
| 2013/12/24 | 300 | 302 | 289 | 293 | 777,000 |
| 2013/12/20 | 297 | 303 | 297 | 299 | 1,074,000 |
| 2013/12/19 | 293 | 298 | 292 | 296 | 736,000 |
| 2013/12/18 | 294 | 296 | 290 | 291 | 481,000 |
| 2013/12/17 | 290 | 297 | 290 | 295 | 305,000 |
| 2013/12/16 | 297 | 299 | 289 | 289 | 873,000 |
| 2013/12/13 | 304 | 305 | 297 | 299 | 821,000 |
| 2013/12/12 | 299 | 305 | 299 | 302 | 405,000 |
| 2013/12/11 | 298 | 303 | 297 | 300 | 288,000 |
| 2013/12/10 | 304 | 304 | 295 | 300 | 620,000 |
| 2013/12/09 | 306 | 307 | 300 | 303 | 413,000 |
| 2013/12/06 | 295 | 305 | 295 | 303 | 639,000 |
| 2013/12/05 | 303 | 306 | 295 | 296 | 954,000 |
| 2013/12/04 | 306 | 310 | 304 | 304 | 710,000 |
| 2013/12/03 | 315 | 316 | 307 | 308 | 949,000 |
| 2013/12/02 | 318 | 318 | 311 | 316 | 665,000 |
| 2013/11/29 | 318 | 321 | 315 | 319 | 962,000 |
| 2013/11/28 | 323 | 324 | 315 | 320 | 1,434,000 |
| 2013/11/27 | 312 | 324 | 311 | 322 | 3,858,000 |
| 2013/11/26 | 309 | 310 | 306 | 309 | 502,000 |
| 2013/11/25 | 310 | 314 | 303 | 307 | 1,311,000 |
| 2013/11/22 | 305 | 308 | 302 | 305 | 604,000 |
| 2013/11/21 | 302 | 310 | 302 | 305 | 699,000 |
| 2013/11/20 | 308 | 309 | 302 | 303 | 768,000 |
| 2013/11/19 | 310 | 312 | 306 | 307 | 571,000 |
| 2013/11/18 | 309 | 315 | 307 | 310 | 791,000 |
| 2013/11/15 | 310 | 312 | 306 | 308 | 751,000 |
| 2013/11/14 | 312 | 314 | 306 | 308 | 915,000 |
| 2013/11/13 | 315 | 317 | 308 | 311 | 880,000 |
| 2013/11/12 | 309 | 316 | 308 | 313 | 1,226,000 |
| 2013/11/11 | 325 | 326 | 300 | 306 | 3,637,000 |
| 2013/11/08 | 310 | 321 | 310 | 321 | 2,584,000 |
| 2013/11/07 | 305 | 315 | 305 | 314 | 1,851,000 |
| 2013/11/06 | 294 | 302 | 293 | 300 | 692,000 |
| 2013/11/05 | 298 | 299 | 292 | 297 | 1,101,000 |
| 2013/11/01 | 309 | 312 | 293 | 299 | 2,081,000 |
| 2013/10/31 | 311 | 314 | 302 | 304 | 1,111,000 |
| 2013/10/30 | 319 | 319 | 309 | 311 | 1,640,000 |
| 2013/10/29 | 316 | 321 | 315 | 317 | 2,976,000 |
| 2013/10/28 | 313 | 320 | 310 | 316 | 1,815,000 |
| 2013/10/25 | 320 | 320 | 310 | 312 | 1,325,000 |
| 2013/10/24 | 309 | 320 | 309 | 318 | 1,572,000 |
| 2013/10/23 | 322 | 325 | 308 | 309 | 2,855,000 |
| 2013/10/22 | 321 | 328 | 318 | 322 | 5,100,000 |
| 2013/10/21 | 312 | 321 | 312 | 320 | 2,257,000 |
| 2013/10/18 | 315 | 318 | 312 | 314 | 1,515,000 |
| 2013/10/17 | 313 | 323 | 311 | 316 | 7,826,000 |
| 2013/10/16 | 299 | 318 | 298 | 313 | 12,692,000 |
| 2013/10/15 | 300 | 303 | 294 | 296 | 2,243,000 |
| 2013/10/11 | 294 | 302 | 289 | 293 | 4,407,000 |
| 2013/10/10 | 293 | 298 | 287 | 290 | 2,086,000 |
| 2013/10/09 | 281 | 292 | 278 | 291 | 1,259,000 |
| 2013/10/08 | 275 | 287 | 273 | 284 | 1,249,000 |
| 2013/10/07 | 283 | 286 | 275 | 276 | 1,122,000 |
| 2013/10/04 | 287 | 287 | 278 | 283 | 1,883,000 |
| 2013/10/03 | 284 | 294 | 278 | 291 | 2,344,000 |
| 2013/10/02 | 291 | 294 | 277 | 282 | 2,161,000 |
| 2013/10/01 | 294 | 305 | 286 | 288 | 4,005,000 |
| 2013/09/30 | 290 | 300 | 284 | 291 | 2,660,000 |
| 2013/09/27 | 297 | 299 | 288 | 290 | 3,350,000 |
| 2013/09/26 | 281 | 303 | 281 | 300 | 11,210,000 |
| 2013/09/25 | 294 | 310 | 270 | 274 | 10,836,000 |
| 2013/09/24 | 262 | 293 | 262 | 287 | 6,429,000 |
| 2013/09/20 | 264 | 265 | 261 | 264 | 646,000 |
| 2013/09/19 | 266 | 267 | 262 | 264 | 789,000 |
| 2013/09/18 | 260 | 268 | 260 | 263 | 1,166,000 |
| 2013/09/17 | 266 | 267 | 257 | 259 | 1,600,000 |
| 2013/09/13 | 268 | 272 | 264 | 269 | 1,513,000 |
| 2013/09/12 | 271 | 282 | 266 | 269 | 4,190,000 |
| 2013/09/11 | 268 | 280 | 264 | 274 | 4,437,000 |
| 2013/09/10 | 269 | 272 | 262 | 268 | 3,396,000 |
| 2013/09/09 | 259 | 278 | 256 | 270 | 10,019,000 |
| 2013/09/06 | 247 | 267 | 246 | 263 | 15,318,000 |
| 2013/09/05 | 239 | 252 | 236 | 244 | 3,000,000 |
| 2013/09/04 | 230 | 239 | 229 | 238 | 1,196,000 |
| 2013/09/03 | 226 | 233 | 226 | 232 | 557,000 |
| 2013/09/02 | 227 | 228 | 222 | 227 | 554,000 |
| 2013/08/30 | 232 | 235 | 223 | 224 | 1,768,000 |
| 2013/08/29 | 242 | 246 | 229 | 231 | 2,718,000 |
| 2013/08/28 | 255 | 266 | 242 | 243 | 17,937,000 |
| 2013/08/27 | 248 | 251 | 243 | 247 | 3,378,000 |
| 2013/08/26 | 239 | 245 | 230 | 244 | 1,233,000 |
| 2013/08/23 | 230 | 235 | 228 | 231 | 937,000 |
| 2013/08/22 | 233 | 236 | 227 | 228 | 1,110,000 |
| 2013/08/21 | 241 | 247 | 230 | 237 | 1,886,000 |
| 2013/08/20 | 247 | 256 | 238 | 240 | 6,270,000 |
| 2013/08/19 | 235 | 252 | 233 | 247 | 9,305,000 |
| 2013/08/16 | 223 | 233 | 221 | 231 | 2,164,000 |
| 2013/08/15 | 217 | 224 | 217 | 224 | 822,000 |
| 2013/08/14 | 217 | 218 | 214 | 217 | 141,000 |
| 2013/08/13 | 211 | 216 | 211 | 216 | 253,000 |
| 2013/08/12 | 209 | 215 | 206 | 210 | 533,000 |
| 2013/08/09 | 214 | 214 | 209 | 210 | 402,000 |
| 2013/08/08 | 212 | 220 | 210 | 216 | 807,000 |
| 2013/08/07 | 217 | 217 | 211 | 212 | 327,000 |
| 2013/08/06 | 217 | 219 | 213 | 219 | 407,000 |
| 2013/08/05 | 216 | 223 | 215 | 217 | 333,000 |
| 2013/08/02 | 211 | 218 | 211 | 218 | 377,000 |
| 2013/08/01 | 207 | 209 | 205 | 209 | 308,000 |
| 2013/07/31 | 210 | 211 | 204 | 205 | 529,000 |
| 2013/07/30 | 208 | 214 | 208 | 213 | 481,000 |
| 2013/07/29 | 218 | 220 | 207 | 208 | 818,000 |
| 2013/07/26 | 226 | 228 | 223 | 223 | 692,000 |
| 2013/07/25 | 233 | 238 | 229 | 230 | 2,595,000 |
| 2013/07/24 | 229 | 231 | 225 | 230 | 473,000 |
| 2013/07/23 | 224 | 231 | 221 | 229 | 870,000 |
| 2013/07/22 | 225 | 225 | 218 | 223 | 472,000 |
| 2013/07/19 | 228 | 230 | 220 | 223 | 1,042,000 |
| 2013/07/18 | 232 | 233 | 226 | 227 | 746,000 |
| 2013/07/17 | 230 | 232 | 225 | 230 | 590,000 |
| 2013/07/16 | 235 | 238 | 228 | 232 | 795,000 |
| 2013/07/12 | 240 | 242 | 231 | 234 | 1,012,000 |
| 2013/07/11 | 237 | 247 | 229 | 237 | 4,297,000 |
| 2013/07/10 | 218 | 251 | 218 | 243 | 10,718,000 |
| 2013/07/09 | 221 | 221 | 216 | 221 | 373,000 |
| 2013/07/08 | 222 | 227 | 216 | 217 | 953,000 |
| 2013/07/05 | 217 | 220 | 215 | 220 | 587,000 |
| 2013/07/04 | 217 | 223 | 214 | 215 | 965,000 |
| 2013/07/03 | 215 | 222 | 214 | 219 | 1,147,000 |
| 2013/07/02 | 218 | 220 | 214 | 216 | 972,000 |
| 2013/07/01 | 211 | 222 | 210 | 220 | 879,000 |
| 2013/06/28 | 201 | 208 | 200 | 207 | 1,113,000 |
| 2013/06/27 | 202 | 204 | 193 | 200 | 1,031,000 |
| 2013/06/26 | 216 | 216 | 200 | 200 | 952,000 |
| 2013/06/25 | 221 | 224 | 197 | 212 | 1,130,000 |
| 2013/06/24 | 225 | 228 | 220 | 221 | 649,000 |
| 2013/06/21 | 224 | 225 | 216 | 223 | 1,227,000 |
| 2013/06/20 | 231 | 232 | 223 | 225 | 1,110,000 |
| 2013/06/19 | 238 | 241 | 231 | 232 | 2,010,000 |
| 2013/06/18 | 241 | 252 | 234 | 241 | 5,371,000 |
| 2013/06/17 | 229 | 248 | 227 | 233 | 8,113,000 |
| 2013/06/14 | 225 | 236 | 213 | 228 | 4,871,000 |
| 2013/06/13 | 229 | 229 | 210 | 217 | 2,868,000 |
| 2013/06/12 | 226 | 243 | 224 | 232 | 8,658,000 |
| 2013/06/11 | 204 | 243 | 202 | 232 | 26,264,000 |
| 2013/06/10 | 208 | 210 | 196 | 203 | 2,369,000 |
| 2013/06/07 | 200 | 222 | 191 | 197 | 11,470,000 |
| 2013/06/06 | 270 | 275 | 205 | 206 | 32,395,000 |
| 2013/06/05 | 213 | 290 | 212 | 278 | 67,744,000 |
| 2013/06/04 | 191 | 237 | 187 | 210 | 15,884,000 |
| 2013/06/03 | 193 | 195 | 188 | 188 | 282,000 |
| 2013/05/31 | 192 | 197 | 192 | 193 | 232,000 |
| 2013/05/30 | 197 | 200 | 191 | 191 | 340,000 |
| 2013/05/29 | 201 | 207 | 196 | 202 | 792,000 |
| 2013/05/28 | 190 | 200 | 190 | 197 | 438,000 |
| 2013/05/27 | 200 | 200 | 193 | 193 | 277,000 |
| 2013/05/24 | 205 | 210 | 193 | 202 | 736,000 |
| 2013/05/23 | 223 | 224 | 203 | 203 | 1,004,000 |
| 2013/05/22 | 216 | 223 | 216 | 222 | 821,000 |
| 2013/05/21 | 215 | 218 | 212 | 215 | 537,000 |
| 2013/05/20 | 216 | 218 | 215 | 216 | 314,000 |
| 2013/05/17 | 205 | 214 | 204 | 212 | 345,000 |
| 2013/05/16 | 216 | 217 | 199 | 207 | 648,000 |
| 2013/05/15 | 217 | 220 | 215 | 215 | 612,000 |
| 2013/05/14 | 217 | 217 | 214 | 216 | 350,000 |
| 2013/05/13 | 214 | 218 | 214 | 217 | 656,000 |
| 2013/05/10 | 222 | 224 | 216 | 216 | 526,000 |
| 2013/05/09 | 226 | 226 | 219 | 220 | 452,000 |
| 2013/05/08 | 219 | 225 | 218 | 222 | 949,000 |
| 2013/05/07 | 218 | 220 | 215 | 216 | 582,000 |
| 2013/05/02 | 217 | 218 | 214 | 215 | 333,000 |
| 2013/05/01 | 217 | 220 | 214 | 219 | 435,000 |
| 2013/04/30 | 215 | 221 | 211 | 216 | 686,000 |
| 2013/04/26 | 221 | 222 | 215 | 216 | 850,000 |
| 2013/04/25 | 225 | 225 | 217 | 219 | 1,199,000 |
| 2013/04/24 | 225 | 225 | 218 | 221 | 1,166,000 |
| 2013/04/23 | 215 | 234 | 215 | 223 | 5,208,000 |
| 2013/04/22 | 211 | 217 | 211 | 215 | 1,328,000 |
| 2013/04/19 | 210 | 212 | 206 | 209 | 908,000 |
| 2013/04/18 | 205 | 210 | 205 | 209 | 953,000 |
| 2013/04/17 | 202 | 206 | 202 | 204 | 937,000 |
| 2013/04/16 | 206 | 207 | 197 | 199 | 1,227,000 |
| 2013/04/15 | 205 | 208 | 203 | 204 | 864,000 |
| 2013/04/12 | 214 | 214 | 205 | 208 | 1,552,000 |
| 2013/04/11 | 209 | 220 | 204 | 212 | 3,596,000 |
| 2013/04/10 | 220 | 220 | 203 | 208 | 3,881,000 |
| 2013/04/09 | 216 | 232 | 204 | 220 | 9,934,000 |
| 2013/04/08 | 195 | 216 | 194 | 215 | 5,999,000 |
| 2013/04/05 | 191 | 192 | 186 | 191 | 1,436,000 |
| 2013/04/04 | 182 | 194 | 180 | 186 | 3,397,000 |
| 2013/04/03 | 180 | 183 | 176 | 178 | 918,000 |
| 2013/04/02 | 177 | 181 | 168 | 177 | 960,000 |
| 2013/04/01 | 190 | 193 | 180 | 180 | 1,490,000 |
| 2013/03/29 | 185 | 193 | 181 | 187 | 1,656,000 |
| 2013/03/28 | 187 | 189 | 183 | 183 | 240,000 |
| 2013/03/27 | 183 | 190 | 183 | 186 | 361,000 |
| 2013/03/26 | 184 | 185 | 181 | 182 | 287,000 |
| 2013/03/25 | 192 | 192 | 184 | 184 | 505,000 |
| 2013/03/22 | 182 | 192 | 181 | 187 | 1,497,000 |
| 2013/03/21 | 184 | 191 | 180 | 182 | 878,000 |
| 2013/03/19 | 184 | 184 | 179 | 181 | 297,000 |
| 2013/03/18 | 188 | 190 | 181 | 181 | 466,000 |
| 2013/03/15 | 187 | 190 | 185 | 187 | 298,000 |
| 2013/03/14 | 190 | 190 | 185 | 185 | 233,000 |
| 2013/03/13 | 189 | 192 | 188 | 189 | 279,000 |
| 2013/03/12 | 194 | 195 | 188 | 188 | 474,000 |
| 2013/03/11 | 191 | 197 | 191 | 191 | 723,000 |
| 2013/03/08 | 197 | 198 | 188 | 189 | 926,000 |
| 2013/03/07 | 185 | 196 | 185 | 193 | 1,544,000 |
| 2013/03/06 | 179 | 186 | 178 | 180 | 721,000 |
| 2013/03/05 | 180 | 180 | 176 | 177 | 283,000 |
| 2013/03/04 | 180 | 181 | 176 | 177 | 225,000 |
| 2013/03/01 | 175 | 177 | 175 | 177 | 136,000 |
| 2013/02/28 | 177 | 178 | 175 | 175 | 247,000 |
| 2013/02/27 | 178 | 178 | 174 | 176 | 207,000 |
| 2013/02/26 | 176 | 178 | 175 | 177 | 189,000 |
| 2013/02/25 | 182 | 183 | 178 | 180 | 186,000 |
| 2013/02/22 | 176 | 179 | 175 | 178 | 190,000 |
| 2013/02/21 | 180 | 181 | 176 | 178 | 232,000 |
| 2013/02/20 | 181 | 185 | 180 | 180 | 226,000 |
| 2013/02/19 | 177 | 183 | 177 | 181 | 272,000 |
| 2013/02/18 | 173 | 180 | 173 | 177 | 264,000 |
| 2013/02/15 | 179 | 179 | 166 | 173 | 593,000 |
| 2013/02/14 | 181 | 182 | 177 | 180 | 460,000 |
| 2013/02/13 | 192 | 193 | 181 | 184 | 826,000 |
| 2013/02/12 | 200 | 206 | 191 | 192 | 1,399,000 |
| 2013/02/08 | 202 | 204 | 197 | 199 | 741,000 |
| 2013/02/07 | 204 | 207 | 202 | 204 | 920,000 |
| 2013/02/06 | 201 | 215 | 200 | 208 | 6,849,000 |
| 2013/02/05 | 192 | 199 | 188 | 194 | 1,462,000 |
| 2013/02/04 | 193 | 208 | 187 | 199 | 3,407,000 |
| 2013/02/01 | 195 | 198 | 191 | 193 | 1,116,000 |
| 2013/01/31 | 200 | 200 | 190 | 195 | 1,423,000 |
| 2013/01/30 | 196 | 202 | 195 | 201 | 1,675,000 |
| 2013/01/29 | 202 | 207 | 190 | 194 | 7,475,000 |
| 2013/01/28 | 190 | 194 | 184 | 190 | 2,482,000 |
| 2013/01/25 | 190 | 192 | 181 | 182 | 2,872,000 |
| 2013/01/24 | 182 | 194 | 176 | 194 | 8,394,000 |
| 2013/01/23 | 163 | 183 | 161 | 175 | 3,214,000 |
| 2013/01/22 | 167 | 171 | 164 | 164 | 405,000 |
| 2013/01/21 | 168 | 169 | 165 | 166 | 169,000 |
| 2013/01/18 | 167 | 170 | 165 | 167 | 243,000 |
| 2013/01/17 | 167 | 168 | 160 | 164 | 314,000 |
| 2013/01/16 | 172 | 173 | 166 | 167 | 380,000 |
| 2013/01/15 | 177 | 177 | 172 | 173 | 367,000 |
| 2013/01/11 | 180 | 180 | 171 | 176 | 926,000 |
| 2013/01/10 | 170 | 180 | 169 | 178 | 1,043,000 |
| 2013/01/09 | 162 | 168 | 161 | 167 | 515,000 |
| 2013/01/08 | 164 | 167 | 162 | 164 | 367,000 |
| 2013/01/07 | 167 | 168 | 163 | 164 | 509,000 |
| 2013/01/04 | 155 | 162 | 154 | 162 | 665,000 |