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 |
|---|---|---|---|---|---|
| 2015/12/30 | 223 | 225 | 222 | 222 | 121,000 |
| 2015/12/29 | 215 | 220 | 215 | 219 | 102,000 |
| 2015/12/28 | 212 | 218 | 212 | 218 | 123,000 |
| 2015/12/25 | 212 | 215 | 211 | 211 | 702,000 |
| 2015/12/24 | 220 | 221 | 217 | 218 | 182,000 |
| 2015/12/22 | 223 | 223 | 217 | 219 | 223,000 |
| 2015/12/21 | 220 | 224 | 219 | 222 | 232,000 |
| 2015/12/18 | 227 | 231 | 226 | 226 | 157,000 |
| 2015/12/17 | 229 | 232 | 228 | 229 | 155,000 |
| 2015/12/16 | 229 | 229 | 226 | 228 | 83,000 |
| 2015/12/15 | 227 | 230 | 224 | 225 | 192,000 |
| 2015/12/14 | 231 | 231 | 227 | 229 | 123,000 |
| 2015/12/11 | 233 | 235 | 232 | 235 | 178,000 |
| 2015/12/10 | 237 | 237 | 233 | 234 | 160,000 |
| 2015/12/09 | 240 | 240 | 236 | 237 | 127,000 |
| 2015/12/08 | 242 | 243 | 239 | 240 | 175,000 |
| 2015/12/07 | 242 | 247 | 242 | 243 | 464,000 |
| 2015/12/04 | 240 | 243 | 240 | 242 | 103,000 |
| 2015/12/03 | 247 | 247 | 244 | 246 | 133,000 |
| 2015/12/02 | 246 | 247 | 244 | 247 | 101,000 |
| 2015/12/01 | 248 | 248 | 243 | 247 | 129,000 |
| 2015/11/30 | 249 | 249 | 247 | 247 | 74,000 |
| 2015/11/27 | 250 | 250 | 247 | 248 | 70,000 |
| 2015/11/26 | 249 | 250 | 249 | 250 | 84,000 |
| 2015/11/25 | 251 | 252 | 250 | 250 | 152,000 |
| 2015/11/24 | 248 | 249 | 247 | 249 | 78,000 |
| 2015/11/20 | 247 | 248 | 246 | 247 | 76,000 |
| 2015/11/19 | 248 | 248 | 246 | 247 | 94,000 |
| 2015/11/18 | 249 | 249 | 245 | 246 | 87,000 |
| 2015/11/17 | 244 | 248 | 243 | 247 | 213,000 |
| 2015/11/16 | 241 | 241 | 238 | 241 | 126,000 |
| 2015/11/13 | 246 | 247 | 243 | 243 | 150,000 |
| 2015/11/12 | 253 | 253 | 247 | 249 | 285,000 |
| 2015/11/11 | 251 | 254 | 250 | 252 | 220,000 |
| 2015/11/10 | 249 | 253 | 247 | 250 | 548,000 |
| 2015/11/09 | 241 | 249 | 241 | 249 | 210,000 |
| 2015/11/06 | 240 | 243 | 240 | 243 | 96,000 |
| 2015/11/05 | 241 | 241 | 239 | 240 | 143,000 |
| 2015/11/04 | 244 | 244 | 239 | 240 | 244,000 |
| 2015/11/02 | 240 | 246 | 240 | 244 | 265,000 |
| 2015/10/30 | 240 | 243 | 239 | 240 | 179,000 |
| 2015/10/29 | 240 | 241 | 236 | 241 | 518,000 |
| 2015/10/28 | 241 | 244 | 239 | 240 | 336,000 |
| 2015/10/27 | 232 | 243 | 232 | 241 | 546,000 |
| 2015/10/26 | 235 | 235 | 230 | 233 | 322,000 |
| 2015/10/23 | 232 | 235 | 230 | 232 | 326,000 |
| 2015/10/22 | 229 | 231 | 229 | 230 | 140,000 |
| 2015/10/21 | 225 | 230 | 225 | 229 | 194,000 |
| 2015/10/20 | 224 | 226 | 223 | 225 | 43,000 |
| 2015/10/19 | 225 | 226 | 224 | 224 | 134,000 |
| 2015/10/16 | 227 | 227 | 223 | 225 | 148,000 |
| 2015/10/15 | 221 | 226 | 221 | 225 | 97,000 |
| 2015/10/14 | 226 | 227 | 222 | 222 | 105,000 |
| 2015/10/13 | 227 | 229 | 226 | 227 | 137,000 |
| 2015/10/09 | 221 | 227 | 220 | 227 | 233,000 |
| 2015/10/08 | 223 | 226 | 219 | 219 | 241,000 |
| 2015/10/07 | 219 | 225 | 218 | 224 | 136,000 |
| 2015/10/06 | 218 | 220 | 216 | 218 | 215,000 |
| 2015/10/05 | 216 | 219 | 215 | 216 | 179,000 |
| 2015/10/02 | 217 | 221 | 214 | 215 | 346,000 |
| 2015/10/01 | 212 | 219 | 212 | 216 | 232,000 |
| 2015/09/30 | 211 | 214 | 211 | 212 | 194,000 |
| 2015/09/29 | 220 | 220 | 210 | 211 | 201,000 |
| 2015/09/28 | 222 | 226 | 220 | 223 | 231,000 |
| 2015/09/25 | 226 | 227 | 222 | 227 | 193,000 |
| 2015/09/24 | 226 | 229 | 222 | 224 | 220,000 |
| 2015/09/18 | 230 | 230 | 226 | 226 | 199,000 |
| 2015/09/17 | 232 | 233 | 226 | 230 | 185,000 |
| 2015/09/16 | 225 | 233 | 225 | 230 | 199,000 |
| 2015/09/15 | 224 | 228 | 222 | 224 | 173,000 |
| 2015/09/14 | 223 | 230 | 223 | 223 | 152,000 |
| 2015/09/11 | 223 | 227 | 222 | 225 | 186,000 |
| 2015/09/10 | 218 | 222 | 217 | 221 | 160,000 |
| 2015/09/09 | 215 | 221 | 215 | 221 | 107,000 |
| 2015/09/08 | 212 | 216 | 210 | 210 | 125,000 |
| 2015/09/07 | 212 | 213 | 208 | 211 | 140,000 |
| 2015/09/04 | 214 | 216 | 210 | 212 | 198,000 |
| 2015/09/03 | 217 | 220 | 214 | 214 | 149,000 |
| 2015/09/02 | 215 | 219 | 213 | 216 | 263,000 |
| 2015/09/01 | 228 | 228 | 218 | 218 | 169,000 |
| 2015/08/31 | 229 | 230 | 224 | 227 | 127,000 |
| 2015/08/28 | 226 | 228 | 223 | 227 | 194,000 |
| 2015/08/27 | 220 | 222 | 218 | 218 | 272,000 |
| 2015/08/26 | 215 | 217 | 207 | 215 | 378,000 |
| 2015/08/25 | 209 | 221 | 202 | 207 | 608,000 |
| 2015/08/24 | 224 | 230 | 221 | 221 | 556,000 |
| 2015/08/21 | 237 | 241 | 235 | 238 | 392,000 |
| 2015/08/20 | 243 | 244 | 241 | 241 | 148,000 |
| 2015/08/19 | 245 | 247 | 243 | 243 | 335,000 |
| 2015/08/18 | 246 | 247 | 244 | 245 | 301,000 |
| 2015/08/17 | 248 | 248 | 245 | 247 | 190,000 |
| 2015/08/14 | 248 | 250 | 246 | 248 | 278,000 |
| 2015/08/13 | 249 | 251 | 246 | 247 | 346,000 |
| 2015/08/12 | 253 | 256 | 248 | 251 | 283,000 |
| 2015/08/11 | 260 | 262 | 253 | 254 | 279,000 |
| 2015/08/10 | 252 | 270 | 251 | 258 | 743,000 |
| 2015/08/07 | 251 | 252 | 250 | 251 | 144,000 |
| 2015/08/06 | 251 | 253 | 251 | 251 | 76,000 |
| 2015/08/05 | 249 | 252 | 249 | 250 | 137,000 |
| 2015/08/04 | 251 | 252 | 248 | 249 | 117,000 |
| 2015/08/03 | 250 | 252 | 249 | 251 | 127,000 |
| 2015/07/31 | 249 | 254 | 248 | 253 | 170,000 |
| 2015/07/30 | 250 | 251 | 248 | 250 | 206,000 |
| 2015/07/29 | 251 | 253 | 247 | 247 | 249,000 |
| 2015/07/28 | 250 | 253 | 248 | 251 | 317,000 |
| 2015/07/27 | 267 | 267 | 251 | 253 | 580,000 |
| 2015/07/24 | 260 | 263 | 260 | 263 | 219,000 |
| 2015/07/23 | 265 | 266 | 261 | 262 | 219,000 |
| 2015/07/22 | 268 | 268 | 265 | 265 | 208,000 |
| 2015/07/21 | 272 | 272 | 269 | 270 | 111,000 |
| 2015/07/17 | 273 | 273 | 266 | 271 | 388,000 |
| 2015/07/16 | 268 | 277 | 266 | 273 | 1,206,000 |
| 2015/07/15 | 260 | 271 | 257 | 266 | 1,253,000 |
| 2015/07/14 | 257 | 260 | 257 | 260 | 123,000 |
| 2015/07/13 | 254 | 255 | 252 | 254 | 91,000 |
| 2015/07/10 | 253 | 254 | 247 | 251 | 240,000 |
| 2015/07/09 | 242 | 247 | 235 | 246 | 419,000 |
| 2015/07/08 | 258 | 260 | 246 | 247 | 740,000 |
| 2015/07/07 | 257 | 261 | 257 | 259 | 159,000 |
| 2015/07/06 | 260 | 261 | 256 | 256 | 253,000 |
| 2015/07/03 | 264 | 266 | 263 | 263 | 244,000 |
| 2015/07/02 | 266 | 267 | 263 | 264 | 156,000 |
| 2015/07/01 | 264 | 265 | 263 | 265 | 100,000 |
| 2015/06/30 | 262 | 264 | 261 | 264 | 244,000 |
| 2015/06/29 | 264 | 264 | 260 | 262 | 258,000 |
| 2015/06/26 | 266 | 267 | 265 | 267 | 123,000 |
| 2015/06/25 | 268 | 269 | 267 | 267 | 146,000 |
| 2015/06/24 | 269 | 269 | 266 | 268 | 152,000 |
| 2015/06/23 | 267 | 269 | 265 | 269 | 155,000 |
| 2015/06/22 | 262 | 265 | 262 | 265 | 195,000 |
| 2015/06/19 | 265 | 266 | 262 | 262 | 164,000 |
| 2015/06/18 | 268 | 268 | 263 | 263 | 192,000 |
| 2015/06/17 | 264 | 268 | 264 | 267 | 133,000 |
| 2015/06/16 | 267 | 268 | 263 | 264 | 215,000 |
| 2015/06/15 | 270 | 271 | 267 | 267 | 134,000 |
| 2015/06/12 | 270 | 273 | 269 | 270 | 196,000 |
| 2015/06/11 | 268 | 274 | 268 | 271 | 344,000 |
| 2015/06/10 | 269 | 270 | 267 | 268 | 296,000 |
| 2015/06/09 | 271 | 272 | 269 | 269 | 558,000 |
| 2015/06/08 | 277 | 277 | 271 | 273 | 421,000 |
| 2015/06/05 | 278 | 279 | 277 | 278 | 168,000 |
| 2015/06/04 | 277 | 285 | 275 | 279 | 572,000 |
| 2015/06/03 | 277 | 278 | 276 | 277 | 116,000 |
| 2015/06/02 | 278 | 279 | 276 | 279 | 141,000 |
| 2015/06/01 | 280 | 280 | 276 | 277 | 148,000 |
| 2015/05/29 | 277 | 280 | 277 | 278 | 204,000 |
| 2015/05/28 | 279 | 280 | 277 | 278 | 192,000 |
| 2015/05/27 | 277 | 280 | 275 | 279 | 269,000 |
| 2015/05/26 | 276 | 277 | 271 | 276 | 322,000 |
| 2015/05/25 | 275 | 278 | 275 | 276 | 162,000 |
| 2015/05/22 | 277 | 278 | 274 | 276 | 266,000 |
| 2015/05/21 | 281 | 282 | 276 | 276 | 187,000 |
| 2015/05/20 | 281 | 282 | 278 | 280 | 256,000 |
| 2015/05/19 | 278 | 282 | 277 | 281 | 308,000 |
| 2015/05/18 | 276 | 279 | 274 | 279 | 108,000 |
| 2015/05/15 | 277 | 278 | 275 | 277 | 207,000 |
| 2015/05/14 | 275 | 278 | 274 | 275 | 279,000 |
| 2015/05/13 | 276 | 283 | 273 | 274 | 1,206,000 |
| 2015/05/12 | 285 | 291 | 284 | 291 | 379,000 |
| 2015/05/11 | 287 | 288 | 283 | 284 | 218,000 |
| 2015/05/08 | 282 | 287 | 282 | 287 | 502,000 |
| 2015/05/07 | 276 | 286 | 276 | 283 | 636,000 |
| 2015/05/01 | 277 | 278 | 273 | 276 | 243,000 |
| 2015/04/30 | 280 | 281 | 277 | 281 | 406,000 |
| 2015/04/28 | 279 | 283 | 277 | 283 | 892,000 |
| 2015/04/27 | 273 | 284 | 271 | 277 | 878,000 |
| 2015/04/24 | 270 | 274 | 270 | 272 | 218,000 |
| 2015/04/23 | 271 | 274 | 271 | 272 | 191,000 |
| 2015/04/22 | 269 | 272 | 269 | 270 | 143,000 |
| 2015/04/21 | 269 | 273 | 268 | 269 | 149,000 |
| 2015/04/20 | 271 | 271 | 268 | 269 | 118,000 |
| 2015/04/17 | 271 | 278 | 268 | 272 | 611,000 |
| 2015/04/16 | 268 | 272 | 266 | 272 | 389,000 |
| 2015/04/15 | 270 | 270 | 267 | 268 | 121,000 |
| 2015/04/14 | 267 | 270 | 266 | 269 | 203,000 |
| 2015/04/13 | 268 | 268 | 265 | 266 | 220,000 |
| 2015/04/10 | 266 | 269 | 263 | 266 | 263,000 |
| 2015/04/09 | 266 | 266 | 263 | 266 | 192,000 |
| 2015/04/08 | 267 | 269 | 265 | 266 | 230,000 |
| 2015/04/07 | 265 | 266 | 263 | 265 | 121,000 |
| 2015/04/06 | 266 | 266 | 263 | 264 | 124,000 |
| 2015/04/03 | 263 | 267 | 263 | 267 | 178,000 |
| 2015/04/02 | 262 | 264 | 261 | 263 | 260,000 |
| 2015/04/01 | 265 | 265 | 261 | 261 | 318,000 |
| 2015/03/31 | 264 | 266 | 263 | 266 | 197,000 |
| 2015/03/30 | 265 | 265 | 263 | 264 | 174,000 |
| 2015/03/27 | 267 | 268 | 265 | 265 | 155,000 |
| 2015/03/26 | 271 | 271 | 267 | 269 | 265,000 |
| 2015/03/25 | 271 | 272 | 269 | 271 | 346,000 |
| 2015/03/24 | 270 | 271 | 269 | 271 | 175,000 |
| 2015/03/23 | 274 | 274 | 269 | 270 | 452,000 |
| 2015/03/20 | 270 | 274 | 270 | 274 | 233,000 |
| 2015/03/19 | 271 | 273 | 269 | 269 | 251,000 |
| 2015/03/18 | 272 | 273 | 270 | 272 | 194,000 |
| 2015/03/17 | 271 | 272 | 270 | 272 | 230,000 |
| 2015/03/16 | 270 | 271 | 270 | 270 | 133,000 |
| 2015/03/13 | 269 | 270 | 268 | 270 | 390,000 |
| 2015/03/12 | 266 | 268 | 265 | 267 | 314,000 |
| 2015/03/11 | 265 | 267 | 264 | 266 | 195,000 |
| 2015/03/10 | 265 | 267 | 264 | 264 | 156,000 |
| 2015/03/09 | 268 | 268 | 264 | 264 | 219,000 |
| 2015/03/06 | 267 | 268 | 266 | 268 | 210,000 |
| 2015/03/05 | 268 | 268 | 266 | 267 | 185,000 |
| 2015/03/04 | 270 | 270 | 268 | 268 | 273,000 |
| 2015/03/03 | 272 | 273 | 269 | 269 | 286,000 |
| 2015/03/02 | 275 | 275 | 270 | 271 | 489,000 |
| 2015/02/27 | 272 | 273 | 271 | 272 | 239,000 |
| 2015/02/26 | 268 | 272 | 268 | 271 | 391,000 |
| 2015/02/25 | 272 | 272 | 268 | 269 | 340,000 |
| 2015/02/24 | 270 | 271 | 269 | 271 | 265,000 |
| 2015/02/23 | 273 | 274 | 269 | 270 | 292,000 |
| 2015/02/20 | 274 | 274 | 269 | 269 | 379,000 |
| 2015/02/19 | 271 | 273 | 270 | 272 | 280,000 |
| 2015/02/18 | 274 | 275 | 269 | 271 | 612,000 |
| 2015/02/17 | 275 | 275 | 273 | 273 | 151,000 |
| 2015/02/16 | 275 | 277 | 274 | 275 | 244,000 |
| 2015/02/13 | 270 | 275 | 270 | 275 | 664,000 |
| 2015/02/12 | 283 | 287 | 266 | 270 | 989,000 |
| 2015/02/10 | 283 | 285 | 282 | 282 | 282,000 |
| 2015/02/09 | 284 | 285 | 282 | 285 | 181,000 |
| 2015/02/06 | 282 | 283 | 281 | 282 | 159,000 |
| 2015/02/05 | 282 | 282 | 279 | 280 | 357,000 |
| 2015/02/04 | 280 | 285 | 280 | 284 | 400,000 |
| 2015/02/03 | 282 | 284 | 279 | 281 | 263,000 |
| 2015/02/02 | 283 | 284 | 280 | 281 | 264,000 |
| 2015/01/30 | 283 | 287 | 281 | 283 | 358,000 |
| 2015/01/29 | 284 | 287 | 282 | 283 | 258,000 |
| 2015/01/28 | 283 | 289 | 283 | 286 | 349,000 |
| 2015/01/27 | 286 | 290 | 286 | 289 | 280,000 |
| 2015/01/26 | 287 | 287 | 282 | 285 | 308,000 |
| 2015/01/23 | 287 | 287 | 282 | 287 | 284,000 |
| 2015/01/22 | 290 | 290 | 282 | 285 | 255,000 |
| 2015/01/21 | 291 | 291 | 285 | 287 | 273,000 |
| 2015/01/20 | 285 | 295 | 282 | 290 | 501,000 |
| 2015/01/19 | 287 | 287 | 280 | 284 | 404,000 |
| 2015/01/16 | 280 | 284 | 276 | 283 | 833,000 |
| 2015/01/15 | 283 | 284 | 278 | 282 | 477,000 |
| 2015/01/14 | 285 | 288 | 279 | 281 | 812,000 |
| 2015/01/13 | 287 | 287 | 281 | 284 | 953,000 |
| 2015/01/09 | 300 | 300 | 291 | 292 | 943,000 |
| 2015/01/08 | 300 | 309 | 299 | 301 | 2,948,000 |
| 2015/01/07 | 295 | 301 | 293 | 298 | 3,487,000 |
| 2015/01/06 | 287 | 293 | 284 | 291 | 1,983,000 |
| 2015/01/05 | 285 | 286 | 264 | 285 | 688,000 |