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 |
---|---|---|---|---|---|
2014/12/30 | 277 | 282 | 276 | 280 | 211,000 |
2014/12/29 | 281 | 284 | 279 | 281 | 287,000 |
2014/12/26 | 274 | 283 | 273 | 281 | 472,000 |
2014/12/25 | 275 | 275 | 268 | 271 | 482,000 |
2014/12/24 | 280 | 280 | 272 | 274 | 479,000 |
2014/12/22 | 284 | 286 | 276 | 278 | 462,000 |
2014/12/19 | 282 | 283 | 277 | 283 | 488,000 |
2014/12/18 | 282 | 283 | 277 | 278 | 343,000 |
2014/12/17 | 276 | 284 | 276 | 279 | 733,000 |
2014/12/16 | 283 | 283 | 273 | 276 | 650,000 |
2014/12/15 | 286 | 292 | 285 | 285 | 471,000 |
2014/12/12 | 290 | 295 | 289 | 290 | 810,000 |
2014/12/11 | 292 | 293 | 286 | 288 | 952,000 |
2014/12/10 | 296 | 302 | 290 | 293 | 2,169,000 |
2014/12/09 | 294 | 304 | 290 | 296 | 3,797,000 |
2014/12/08 | 298 | 302 | 283 | 286 | 2,017,000 |
2014/12/05 | 284 | 301 | 282 | 298 | 5,341,000 |
2014/12/04 | 264 | 276 | 264 | 275 | 1,061,000 |
2014/12/03 | 266 | 266 | 263 | 264 | 236,000 |
2014/12/02 | 266 | 266 | 262 | 262 | 296,000 |
2014/12/01 | 263 | 264 | 261 | 263 | 276,000 |
2014/11/28 | 262 | 264 | 260 | 262 | 329,000 |
2014/11/27 | 267 | 267 | 259 | 261 | 536,000 |
2014/11/26 | 269 | 269 | 266 | 267 | 430,000 |
2014/11/25 | 274 | 276 | 269 | 270 | 281,000 |
2014/11/21 | 272 | 275 | 271 | 273 | 361,000 |
2014/11/20 | 267 | 278 | 264 | 273 | 843,000 |
2014/11/19 | 265 | 268 | 264 | 264 | 188,000 |
2014/11/18 | 259 | 264 | 258 | 264 | 357,000 |
2014/11/17 | 266 | 267 | 258 | 260 | 360,000 |
2014/11/14 | 262 | 269 | 259 | 268 | 440,000 |
2014/11/13 | 260 | 262 | 259 | 260 | 310,000 |
2014/11/12 | 266 | 270 | 260 | 261 | 494,000 |
2014/11/11 | 269 | 274 | 265 | 266 | 355,000 |
2014/11/10 | 277 | 280 | 260 | 262 | 496,000 |
2014/11/07 | 278 | 278 | 273 | 276 | 166,000 |
2014/11/06 | 279 | 280 | 275 | 276 | 138,000 |
2014/11/05 | 280 | 282 | 274 | 279 | 331,000 |
2014/11/04 | 280 | 282 | 276 | 279 | 497,000 |
2014/10/31 | 267 | 278 | 266 | 274 | 612,000 |
2014/10/30 | 270 | 271 | 264 | 264 | 278,000 |
2014/10/29 | 270 | 272 | 268 | 271 | 264,000 |
2014/10/28 | 268 | 270 | 265 | 265 | 291,000 |
2014/10/27 | 269 | 282 | 265 | 273 | 664,000 |
2014/10/24 | 269 | 270 | 265 | 266 | 176,000 |
2014/10/23 | 263 | 270 | 261 | 266 | 339,000 |
2014/10/22 | 259 | 263 | 259 | 263 | 250,000 |
2014/10/21 | 259 | 261 | 255 | 257 | 271,000 |
2014/10/20 | 258 | 265 | 258 | 262 | 263,000 |
2014/10/17 | 251 | 254 | 246 | 252 | 392,000 |
2014/10/16 | 249 | 252 | 246 | 246 | 188,000 |
2014/10/15 | 254 | 256 | 251 | 255 | 155,000 |
2014/10/14 | 252 | 254 | 248 | 249 | 253,000 |
2014/10/10 | 255 | 261 | 255 | 257 | 238,000 |
2014/10/09 | 275 | 275 | 262 | 263 | 257,000 |
2014/10/08 | 268 | 270 | 267 | 267 | 222,000 |
2014/10/07 | 273 | 277 | 270 | 271 | 237,000 |
2014/10/06 | 272 | 280 | 272 | 278 | 221,000 |
2014/10/03 | 265 | 270 | 264 | 269 | 145,000 |
2014/10/02 | 267 | 270 | 267 | 267 | 234,000 |
2014/10/01 | 278 | 279 | 273 | 273 | 380,000 |
2014/09/30 | 283 | 283 | 279 | 280 | 230,000 |
2014/09/29 | 285 | 285 | 282 | 285 | 163,000 |
2014/09/26 | 284 | 285 | 283 | 284 | 166,000 |
2014/09/25 | 283 | 285 | 281 | 285 | 241,000 |
2014/09/24 | 284 | 284 | 280 | 281 | 281,000 |
2014/09/22 | 284 | 286 | 283 | 285 | 204,000 |
2014/09/19 | 285 | 287 | 282 | 286 | 605,000 |
2014/09/18 | 284 | 285 | 282 | 283 | 188,000 |
2014/09/17 | 287 | 288 | 283 | 283 | 205,000 |
2014/09/16 | 288 | 288 | 283 | 287 | 306,000 |
2014/09/12 | 292 | 293 | 287 | 288 | 437,000 |
2014/09/11 | 286 | 292 | 285 | 290 | 559,000 |
2014/09/10 | 282 | 286 | 280 | 285 | 211,000 |
2014/09/09 | 287 | 288 | 284 | 285 | 184,000 |
2014/09/08 | 288 | 288 | 283 | 285 | 224,000 |
2014/09/05 | 284 | 287 | 281 | 287 | 356,000 |
2014/09/04 | 282 | 285 | 281 | 281 | 221,000 |
2014/09/03 | 290 | 290 | 283 | 283 | 434,000 |
2014/09/02 | 292 | 292 | 287 | 289 | 437,000 |
2014/09/01 | 287 | 295 | 287 | 293 | 970,000 |
2014/08/29 | 282 | 287 | 282 | 287 | 452,000 |
2014/08/28 | 281 | 283 | 278 | 282 | 543,000 |
2014/08/27 | 277 | 282 | 277 | 280 | 303,000 |
2014/08/26 | 283 | 284 | 278 | 280 | 566,000 |
2014/08/25 | 282 | 285 | 280 | 282 | 1,212,000 |
2014/08/22 | 271 | 281 | 271 | 279 | 1,797,000 |
2014/08/21 | 261 | 273 | 261 | 271 | 846,000 |
2014/08/20 | 262 | 264 | 261 | 261 | 189,000 |
2014/08/19 | 267 | 269 | 263 | 264 | 252,000 |
2014/08/18 | 261 | 270 | 261 | 265 | 323,000 |
2014/08/15 | 263 | 264 | 262 | 263 | 121,000 |
2014/08/14 | 258 | 262 | 257 | 262 | 260,000 |
2014/08/13 | 259 | 259 | 254 | 256 | 265,000 |
2014/08/12 | 265 | 268 | 260 | 261 | 430,000 |
2014/08/11 | 256 | 274 | 256 | 268 | 1,174,000 |
2014/08/08 | 257 | 265 | 252 | 255 | 593,000 |
2014/08/07 | 255 | 260 | 254 | 260 | 300,000 |
2014/08/06 | 260 | 260 | 256 | 257 | 264,000 |
2014/08/05 | 264 | 267 | 260 | 260 | 294,000 |
2014/08/04 | 262 | 268 | 262 | 264 | 207,000 |
2014/08/01 | 266 | 266 | 262 | 263 | 452,000 |
2014/07/31 | 268 | 270 | 267 | 268 | 280,000 |
2014/07/30 | 272 | 272 | 267 | 267 | 400,000 |
2014/07/29 | 271 | 273 | 270 | 271 | 380,000 |
2014/07/28 | 277 | 277 | 269 | 272 | 527,000 |
2014/07/25 | 281 | 281 | 273 | 276 | 324,000 |
2014/07/24 | 279 | 279 | 273 | 277 | 344,000 |
2014/07/23 | 285 | 285 | 272 | 276 | 898,000 |
2014/07/22 | 283 | 287 | 281 | 283 | 489,000 |
2014/07/18 | 289 | 293 | 279 | 282 | 1,589,000 |
2014/07/17 | 288 | 295 | 279 | 284 | 2,612,000 |
2014/07/16 | 275 | 287 | 272 | 287 | 1,034,000 |
2014/07/15 | 288 | 291 | 273 | 276 | 1,870,000 |
2014/07/14 | 266 | 294 | 265 | 286 | 3,502,000 |
2014/07/11 | 258 | 264 | 258 | 264 | 390,000 |
2014/07/10 | 266 | 267 | 259 | 260 | 426,000 |
2014/07/09 | 270 | 271 | 267 | 268 | 388,000 |
2014/07/08 | 271 | 274 | 267 | 272 | 450,000 |
2014/07/07 | 275 | 278 | 273 | 273 | 421,000 |
2014/07/04 | 271 | 275 | 269 | 275 | 497,000 |
2014/07/03 | 270 | 271 | 266 | 268 | 425,000 |
2014/07/02 | 270 | 274 | 269 | 273 | 1,122,000 |
2014/07/01 | 262 | 268 | 261 | 264 | 903,000 |
2014/06/30 | 254 | 260 | 253 | 258 | 496,000 |
2014/06/27 | 256 | 256 | 252 | 255 | 290,000 |
2014/06/26 | 254 | 258 | 252 | 254 | 416,000 |
2014/06/25 | 257 | 258 | 253 | 253 | 443,000 |
2014/06/24 | 257 | 259 | 255 | 259 | 194,000 |
2014/06/23 | 257 | 259 | 256 | 257 | 230,000 |
2014/06/20 | 257 | 261 | 256 | 258 | 411,000 |
2014/06/19 | 256 | 261 | 256 | 258 | 356,000 |
2014/06/18 | 255 | 257 | 253 | 257 | 449,000 |
2014/06/17 | 259 | 261 | 253 | 256 | 686,000 |
2014/06/16 | 268 | 270 | 257 | 261 | 863,000 |
2014/06/13 | 260 | 273 | 260 | 270 | 1,137,000 |
2014/06/12 | 261 | 263 | 259 | 261 | 333,000 |
2014/06/11 | 260 | 264 | 260 | 261 | 372,000 |
2014/06/10 | 263 | 266 | 261 | 264 | 499,000 |
2014/06/09 | 262 | 263 | 259 | 263 | 434,000 |
2014/06/06 | 265 | 267 | 256 | 259 | 1,536,000 |
2014/06/05 | 242 | 266 | 242 | 263 | 2,016,000 |
2014/06/04 | 242 | 242 | 238 | 240 | 454,000 |
2014/06/03 | 242 | 243 | 240 | 241 | 410,000 |
2014/06/02 | 240 | 241 | 236 | 239 | 659,000 |
2014/05/30 | 238 | 241 | 234 | 235 | 338,000 |
2014/05/29 | 236 | 238 | 235 | 236 | 126,000 |
2014/05/28 | 236 | 239 | 236 | 238 | 386,000 |
2014/05/27 | 240 | 242 | 235 | 235 | 604,000 |
2014/05/26 | 232 | 235 | 230 | 233 | 397,000 |
2014/05/23 | 226 | 231 | 226 | 229 | 537,000 |
2014/05/22 | 218 | 229 | 218 | 226 | 529,000 |
2014/05/21 | 220 | 220 | 212 | 217 | 570,000 |
2014/05/20 | 225 | 225 | 218 | 218 | 786,000 |
2014/05/19 | 238 | 240 | 224 | 224 | 684,000 |
2014/05/16 | 242 | 242 | 237 | 238 | 532,000 |
2014/05/15 | 243 | 245 | 241 | 244 | 445,000 |
2014/05/14 | 240 | 247 | 238 | 246 | 1,061,000 |
2014/05/13 | 246 | 252 | 237 | 241 | 2,662,000 |
2014/05/12 | 273 | 277 | 270 | 270 | 469,000 |
2014/05/09 | 277 | 278 | 272 | 273 | 585,000 |
2014/05/08 | 281 | 283 | 278 | 279 | 338,000 |
2014/05/07 | 283 | 285 | 279 | 281 | 350,000 |
2014/05/02 | 288 | 288 | 286 | 288 | 145,000 |
2014/05/01 | 286 | 288 | 284 | 288 | 243,000 |
2014/04/30 | 288 | 288 | 283 | 285 | 255,000 |
2014/04/28 | 291 | 291 | 285 | 286 | 328,000 |
2014/04/25 | 280 | 293 | 279 | 292 | 927,000 |
2014/04/24 | 280 | 283 | 279 | 280 | 250,000 |
2014/04/23 | 278 | 281 | 278 | 279 | 190,000 |
2014/04/22 | 285 | 285 | 278 | 278 | 408,000 |
2014/04/21 | 289 | 290 | 283 | 285 | 212,000 |
2014/04/18 | 289 | 289 | 284 | 288 | 259,000 |
2014/04/17 | 288 | 292 | 287 | 289 | 331,000 |
2014/04/16 | 278 | 286 | 278 | 286 | 304,000 |
2014/04/15 | 284 | 285 | 278 | 279 | 324,000 |
2014/04/14 | 284 | 284 | 276 | 276 | 522,000 |
2014/04/11 | 281 | 290 | 280 | 287 | 349,000 |
2014/04/10 | 292 | 297 | 287 | 287 | 283,000 |
2014/04/09 | 289 | 290 | 286 | 287 | 339,000 |
2014/04/08 | 293 | 295 | 288 | 288 | 337,000 |
2014/04/07 | 303 | 305 | 295 | 296 | 427,000 |
2014/04/04 | 307 | 311 | 305 | 308 | 392,000 |
2014/04/03 | 307 | 311 | 307 | 307 | 293,000 |
2014/04/02 | 308 | 311 | 304 | 306 | 586,000 |
2014/04/01 | 303 | 312 | 301 | 311 | 925,000 |
2014/03/31 | 298 | 302 | 295 | 301 | 499,000 |
2014/03/28 | 289 | 298 | 289 | 298 | 350,000 |
2014/03/27 | 285 | 293 | 281 | 292 | 408,000 |
2014/03/26 | 296 | 298 | 289 | 291 | 394,000 |
2014/03/25 | 292 | 304 | 292 | 294 | 943,000 |
2014/03/24 | 275 | 293 | 275 | 291 | 772,000 |
2014/03/20 | 285 | 285 | 270 | 273 | 811,000 |
2014/03/19 | 293 | 296 | 285 | 286 | 495,000 |
2014/03/18 | 289 | 298 | 288 | 293 | 387,000 |
2014/03/17 | 289 | 292 | 285 | 286 | 492,000 |
2014/03/14 | 293 | 301 | 292 | 295 | 695,000 |
2014/03/13 | 305 | 312 | 302 | 302 | 484,000 |
2014/03/12 | 310 | 310 | 304 | 305 | 325,000 |
2014/03/11 | 313 | 315 | 308 | 310 | 404,000 |
2014/03/10 | 315 | 316 | 312 | 314 | 307,000 |
2014/03/07 | 314 | 316 | 310 | 314 | 653,000 |
2014/03/06 | 314 | 314 | 309 | 313 | 607,000 |
2014/03/05 | 311 | 321 | 308 | 312 | 2,650,000 |
2014/03/04 | 302 | 307 | 300 | 303 | 597,000 |
2014/03/03 | 309 | 311 | 297 | 307 | 1,751,000 |
2014/02/28 | 307 | 308 | 298 | 302 | 920,000 |
2014/02/27 | 295 | 307 | 294 | 305 | 947,000 |
2014/02/26 | 298 | 299 | 294 | 296 | 235,000 |
2014/02/25 | 292 | 299 | 292 | 298 | 484,000 |
2014/02/24 | 288 | 297 | 288 | 293 | 446,000 |
2014/02/21 | 284 | 290 | 282 | 290 | 587,000 |
2014/02/20 | 290 | 291 | 280 | 280 | 448,000 |
2014/02/19 | 290 | 292 | 286 | 289 | 289,000 |
2014/02/18 | 289 | 294 | 285 | 291 | 426,000 |
2014/02/17 | 290 | 292 | 284 | 290 | 262,000 |
2014/02/14 | 298 | 298 | 280 | 287 | 1,002,000 |
2014/02/13 | 294 | 299 | 291 | 296 | 879,000 |
2014/02/12 | 289 | 303 | 285 | 294 | 1,331,000 |
2014/02/10 | 286 | 290 | 282 | 287 | 535,000 |
2014/02/07 | 268 | 282 | 268 | 281 | 919,000 |
2014/02/06 | 258 | 272 | 258 | 267 | 468,000 |
2014/02/05 | 255 | 265 | 253 | 259 | 902,000 |
2014/02/04 | 248 | 261 | 245 | 250 | 1,081,000 |
2014/02/03 | 277 | 282 | 267 | 272 | 586,000 |
2014/01/31 | 289 | 293 | 276 | 285 | 646,000 |
2014/01/30 | 291 | 293 | 285 | 287 | 567,000 |
2014/01/29 | 291 | 297 | 291 | 296 | 354,000 |
2014/01/28 | 293 | 297 | 289 | 289 | 333,000 |
2014/01/27 | 296 | 297 | 290 | 291 | 699,000 |
2014/01/24 | 305 | 308 | 301 | 303 | 430,000 |
2014/01/23 | 312 | 314 | 308 | 308 | 302,000 |
2014/01/22 | 313 | 314 | 307 | 311 | 367,000 |
2014/01/21 | 319 | 320 | 313 | 313 | 452,000 |
2014/01/20 | 316 | 319 | 313 | 317 | 290,000 |
2014/01/17 | 312 | 317 | 312 | 315 | 350,000 |
2014/01/16 | 318 | 319 | 311 | 312 | 537,000 |
2014/01/15 | 316 | 319 | 313 | 315 | 489,000 |
2014/01/14 | 313 | 316 | 311 | 314 | 418,000 |
2014/01/10 | 323 | 324 | 316 | 321 | 667,000 |
2014/01/09 | 326 | 326 | 320 | 322 | 791,000 |
2014/01/08 | 319 | 330 | 318 | 326 | 1,929,000 |
2014/01/07 | 320 | 322 | 316 | 317 | 541,000 |
2014/01/06 | 315 | 323 | 313 | 320 | 1,718,000 |