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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,413 | 1,428 | 1,394 | 1,419 | 188,800 |
| 2017/12/28 | 1,398 | 1,419 | 1,392 | 1,419 | 232,500 |
| 2017/12/27 | 1,373 | 1,411 | 1,373 | 1,408 | 235,900 |
| 2017/12/26 | 1,373 | 1,386 | 1,358 | 1,372 | 275,900 |
| 2017/12/25 | 1,395 | 1,402 | 1,383 | 1,383 | 189,900 |
| 2017/12/22 | 1,397 | 1,397 | 1,381 | 1,393 | 123,400 |
| 2017/12/21 | 1,386 | 1,399 | 1,383 | 1,397 | 140,100 |
| 2017/12/20 | 1,380 | 1,407 | 1,377 | 1,385 | 161,100 |
| 2017/12/19 | 1,355 | 1,384 | 1,355 | 1,373 | 162,500 |
| 2017/12/18 | 1,355 | 1,366 | 1,344 | 1,360 | 119,800 |
| 2017/12/15 | 1,354 | 1,359 | 1,344 | 1,346 | 100,600 |
| 2017/12/14 | 1,361 | 1,365 | 1,344 | 1,360 | 133,700 |
| 2017/12/13 | 1,385 | 1,385 | 1,359 | 1,361 | 171,900 |
| 2017/12/12 | 1,388 | 1,394 | 1,379 | 1,381 | 138,800 |
| 2017/12/11 | 1,378 | 1,397 | 1,369 | 1,388 | 132,300 |
| 2017/12/08 | 1,387 | 1,396 | 1,378 | 1,382 | 124,300 |
| 2017/12/07 | 1,384 | 1,402 | 1,384 | 1,394 | 105,900 |
| 2017/12/06 | 1,385 | 1,408 | 1,382 | 1,384 | 144,300 |
| 2017/12/05 | 1,402 | 1,418 | 1,382 | 1,401 | 163,600 |
| 2017/12/04 | 1,386 | 1,425 | 1,383 | 1,422 | 240,400 |
| 2017/12/01 | 1,391 | 1,401 | 1,376 | 1,382 | 124,700 |
| 2017/11/30 | 1,396 | 1,408 | 1,372 | 1,390 | 143,900 |
| 2017/11/29 | 1,413 | 1,429 | 1,392 | 1,400 | 190,600 |
| 2017/11/28 | 1,403 | 1,436 | 1,400 | 1,408 | 195,900 |
| 2017/11/27 | 1,403 | 1,403 | 1,382 | 1,388 | 94,900 |
| 2017/11/24 | 1,408 | 1,409 | 1,368 | 1,387 | 131,400 |
| 2017/11/22 | 1,401 | 1,411 | 1,390 | 1,400 | 189,200 |
| 2017/11/21 | 1,380 | 1,441 | 1,366 | 1,420 | 506,800 |
| 2017/11/20 | 1,320 | 1,345 | 1,311 | 1,342 | 154,800 |
| 2017/11/17 | 1,366 | 1,367 | 1,316 | 1,322 | 306,800 |
| 2017/11/16 | 1,354 | 1,364 | 1,344 | 1,360 | 212,000 |
| 2017/11/15 | 1,430 | 1,431 | 1,349 | 1,355 | 422,800 |
| 2017/11/14 | 1,461 | 1,466 | 1,424 | 1,429 | 288,800 |
| 2017/11/13 | 1,545 | 1,548 | 1,420 | 1,460 | 470,700 |
| 2017/11/10 | 1,507 | 1,534 | 1,507 | 1,531 | 119,800 |
| 2017/11/09 | 1,513 | 1,542 | 1,507 | 1,527 | 245,600 |
| 2017/11/08 | 1,520 | 1,520 | 1,505 | 1,516 | 119,800 |
| 2017/11/07 | 1,535 | 1,535 | 1,507 | 1,524 | 184,200 |
| 2017/11/06 | 1,542 | 1,542 | 1,520 | 1,535 | 181,200 |
| 2017/11/02 | 1,496 | 1,522 | 1,487 | 1,522 | 229,300 |
| 2017/11/01 | 1,527 | 1,527 | 1,491 | 1,493 | 332,000 |
| 2017/10/31 | 1,548 | 1,551 | 1,519 | 1,520 | 223,800 |
| 2017/10/30 | 1,525 | 1,535 | 1,517 | 1,533 | 215,200 |
| 2017/10/27 | 1,511 | 1,530 | 1,503 | 1,521 | 196,100 |
| 2017/10/26 | 1,510 | 1,547 | 1,504 | 1,523 | 358,700 |
| 2017/10/25 | 1,536 | 1,539 | 1,504 | 1,510 | 262,400 |
| 2017/10/24 | 1,560 | 1,560 | 1,530 | 1,533 | 155,200 |
| 2017/10/23 | 1,542 | 1,559 | 1,528 | 1,547 | 208,200 |
| 2017/10/20 | 1,548 | 1,548 | 1,516 | 1,526 | 234,700 |
| 2017/10/19 | 1,574 | 1,584 | 1,536 | 1,543 | 338,200 |
| 2017/10/18 | 1,604 | 1,607 | 1,557 | 1,573 | 446,300 |
| 2017/10/17 | 1,615 | 1,643 | 1,578 | 1,618 | 522,100 |
| 2017/10/16 | 1,583 | 1,677 | 1,576 | 1,650 | 880,800 |
| 2017/10/13 | 1,598 | 1,602 | 1,551 | 1,570 | 303,900 |
| 2017/10/12 | 1,577 | 1,623 | 1,546 | 1,604 | 374,500 |
| 2017/10/11 | 1,661 | 1,664 | 1,571 | 1,578 | 572,300 |
| 2017/10/10 | 1,700 | 1,714 | 1,644 | 1,678 | 683,300 |
| 2017/10/06 | 1,565 | 1,718 | 1,563 | 1,651 | 1,620,900 |
| 2017/10/05 | 1,565 | 1,565 | 1,541 | 1,564 | 180,300 |
| 2017/10/04 | 1,543 | 1,568 | 1,535 | 1,554 | 160,000 |
| 2017/10/03 | 1,565 | 1,567 | 1,538 | 1,543 | 163,500 |
| 2017/10/02 | 1,595 | 1,595 | 1,536 | 1,548 | 269,300 |
| 2017/09/29 | 1,560 | 1,615 | 1,553 | 1,572 | 367,900 |
| 2017/09/28 | 1,544 | 1,566 | 1,525 | 1,562 | 222,500 |
| 2017/09/27 | 1,605 | 1,625 | 1,551 | 1,552 | 335,300 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 317 | 320 | 315 | 319 | 2,689,000 |
| 2017/09/25 | 316 | 317 | 310 | 313 | 1,927,000 |
| 2017/09/22 | 307 | 316 | 306 | 312 | 3,518,000 |
| 2017/09/21 | 304 | 307 | 302 | 305 | 1,047,000 |
| 2017/09/20 | 304 | 306 | 301 | 303 | 898,000 |
| 2017/09/19 | 305 | 307 | 302 | 303 | 557,000 |
| 2017/09/15 | 311 | 312 | 303 | 306 | 1,580,000 |
| 2017/09/14 | 306 | 311 | 301 | 307 | 2,610,000 |
| 2017/09/13 | 299 | 305 | 299 | 304 | 1,512,000 |
| 2017/09/12 | 304 | 304 | 296 | 297 | 2,145,000 |
| 2017/09/11 | 313 | 313 | 303 | 305 | 2,342,000 |
| 2017/09/08 | 307 | 319 | 303 | 314 | 5,925,000 |
| 2017/09/07 | 304 | 304 | 296 | 301 | 2,325,000 |
| 2017/09/06 | 318 | 321 | 302 | 305 | 6,624,000 |
| 2017/09/05 | 302 | 316 | 301 | 310 | 5,771,000 |
| 2017/09/04 | 305 | 307 | 300 | 302 | 1,977,000 |
| 2017/09/01 | 298 | 301 | 294 | 300 | 835,000 |
| 2017/08/31 | 301 | 302 | 294 | 296 | 1,557,000 |
| 2017/08/30 | 301 | 304 | 300 | 303 | 806,000 |
| 2017/08/29 | 315 | 321 | 303 | 304 | 5,724,000 |
| 2017/08/28 | 307 | 308 | 301 | 303 | 782,000 |
| 2017/08/25 | 307 | 309 | 304 | 306 | 852,000 |
| 2017/08/24 | 302 | 307 | 301 | 304 | 922,000 |
| 2017/08/23 | 305 | 306 | 299 | 301 | 826,000 |
| 2017/08/22 | 302 | 307 | 302 | 302 | 870,000 |
| 2017/08/21 | 298 | 311 | 298 | 306 | 3,302,000 |
| 2017/08/18 | 304 | 308 | 297 | 298 | 1,866,000 |
| 2017/08/17 | 294 | 304 | 293 | 302 | 1,417,000 |
| 2017/08/16 | 294 | 297 | 292 | 295 | 1,747,000 |
| 2017/08/15 | 306 | 310 | 298 | 299 | 5,409,000 |
| 2017/08/14 | 312 | 328 | 305 | 322 | 12,561,000 |
| 2017/08/10 | 294 | 301 | 292 | 293 | 2,041,000 |
| 2017/08/09 | 290 | 299 | 288 | 293 | 2,118,000 |
| 2017/08/08 | 291 | 293 | 288 | 289 | 388,000 |
| 2017/08/07 | 287 | 290 | 286 | 289 | 361,000 |
| 2017/08/04 | 283 | 288 | 282 | 288 | 440,000 |
| 2017/08/03 | 286 | 286 | 278 | 283 | 795,000 |
| 2017/08/02 | 281 | 289 | 276 | 284 | 1,390,000 |
| 2017/08/01 | 291 | 291 | 280 | 282 | 1,171,000 |
| 2017/07/31 | 300 | 301 | 289 | 290 | 1,607,000 |
| 2017/07/28 | 301 | 301 | 297 | 300 | 609,000 |
| 2017/07/27 | 303 | 305 | 300 | 301 | 730,000 |
| 2017/07/26 | 307 | 309 | 301 | 302 | 821,000 |
| 2017/07/25 | 301 | 308 | 297 | 307 | 1,885,000 |
| 2017/07/24 | 308 | 308 | 298 | 300 | 1,511,000 |
| 2017/07/21 | 308 | 316 | 307 | 311 | 2,604,000 |
| 2017/07/20 | 304 | 309 | 301 | 308 | 1,233,000 |
| 2017/07/19 | 294 | 308 | 292 | 306 | 1,762,000 |
| 2017/07/18 | 292 | 296 | 291 | 291 | 627,000 |
| 2017/07/14 | 294 | 299 | 291 | 295 | 780,000 |
| 2017/07/13 | 300 | 303 | 294 | 294 | 1,046,000 |
| 2017/07/12 | 305 | 308 | 301 | 303 | 969,000 |
| 2017/07/11 | 299 | 310 | 299 | 308 | 1,043,000 |
| 2017/07/10 | 315 | 315 | 298 | 299 | 1,920,000 |
| 2017/07/07 | 306 | 313 | 303 | 312 | 2,282,000 |
| 2017/07/06 | 306 | 317 | 302 | 306 | 4,809,000 |
| 2017/07/05 | 285 | 304 | 284 | 301 | 5,793,000 |
| 2017/07/04 | 273 | 285 | 273 | 285 | 2,097,000 |
| 2017/07/03 | 278 | 278 | 271 | 273 | 847,000 |
| 2017/06/30 | 273 | 279 | 271 | 279 | 991,000 |
| 2017/06/29 | 275 | 279 | 271 | 278 | 932,000 |
| 2017/06/28 | 281 | 282 | 272 | 274 | 1,132,000 |
| 2017/06/27 | 283 | 284 | 278 | 284 | 417,000 |
| 2017/06/26 | 276 | 282 | 276 | 281 | 468,000 |
| 2017/06/23 | 284 | 285 | 276 | 277 | 837,000 |
| 2017/06/22 | 286 | 294 | 283 | 285 | 1,405,000 |
| 2017/06/21 | 278 | 287 | 278 | 286 | 1,367,000 |
| 2017/06/20 | 278 | 281 | 277 | 279 | 648,000 |
| 2017/06/19 | 283 | 284 | 276 | 276 | 602,000 |
| 2017/06/16 | 277 | 283 | 276 | 281 | 927,000 |
| 2017/06/15 | 275 | 278 | 275 | 275 | 570,000 |
| 2017/06/14 | 275 | 280 | 275 | 277 | 656,000 |
| 2017/06/13 | 278 | 279 | 273 | 275 | 1,065,000 |
| 2017/06/12 | 279 | 282 | 277 | 280 | 542,000 |
| 2017/06/09 | 287 | 289 | 281 | 282 | 1,007,000 |
| 2017/06/08 | 288 | 294 | 285 | 288 | 1,240,000 |
| 2017/06/07 | 281 | 287 | 280 | 285 | 748,000 |
| 2017/06/06 | 283 | 285 | 279 | 283 | 1,251,000 |
| 2017/06/05 | 296 | 297 | 284 | 284 | 2,786,000 |
| 2017/06/02 | 287 | 305 | 286 | 300 | 6,192,000 |
| 2017/06/01 | 274 | 287 | 271 | 283 | 2,980,000 |
| 2017/05/31 | 272 | 279 | 271 | 275 | 2,250,000 |
| 2017/05/30 | 256 | 278 | 254 | 271 | 4,926,000 |
| 2017/05/29 | 253 | 255 | 251 | 251 | 734,000 |
| 2017/05/26 | 253 | 253 | 249 | 250 | 600,000 |
| 2017/05/25 | 253 | 253 | 249 | 252 | 698,000 |
| 2017/05/24 | 248 | 251 | 246 | 250 | 968,000 |
| 2017/05/23 | 244 | 256 | 243 | 248 | 2,187,000 |
| 2017/05/22 | 240 | 245 | 239 | 243 | 842,000 |
| 2017/05/19 | 244 | 245 | 238 | 238 | 824,000 |
| 2017/05/18 | 238 | 246 | 235 | 241 | 1,183,000 |
| 2017/05/17 | 240 | 245 | 240 | 243 | 878,000 |
| 2017/05/16 | 245 | 246 | 240 | 242 | 1,730,000 |
| 2017/05/15 | 234 | 244 | 232 | 244 | 3,584,000 |
| 2017/05/12 | 226 | 226 | 219 | 221 | 861,000 |
| 2017/05/11 | 228 | 230 | 225 | 225 | 581,000 |
| 2017/05/10 | 233 | 234 | 227 | 227 | 805,000 |
| 2017/05/09 | 231 | 233 | 230 | 232 | 565,000 |
| 2017/05/08 | 228 | 232 | 227 | 230 | 660,000 |
| 2017/05/02 | 229 | 229 | 227 | 229 | 961,000 |
| 2017/05/01 | 234 | 234 | 229 | 231 | 787,000 |
| 2017/04/28 | 231 | 235 | 229 | 232 | 1,226,000 |
| 2017/04/27 | 232 | 233 | 229 | 231 | 727,000 |
| 2017/04/26 | 232 | 233 | 229 | 230 | 1,201,000 |
| 2017/04/25 | 238 | 238 | 232 | 234 | 1,776,000 |
| 2017/04/24 | 242 | 245 | 238 | 242 | 3,162,000 |
| 2017/04/21 | 234 | 237 | 230 | 234 | 1,557,000 |
| 2017/04/20 | 240 | 240 | 231 | 234 | 1,995,000 |
| 2017/04/19 | 244 | 247 | 240 | 240 | 1,306,000 |
| 2017/04/18 | 245 | 246 | 237 | 242 | 2,227,000 |
| 2017/04/17 | 251 | 254 | 243 | 245 | 2,705,000 |
| 2017/04/14 | 260 | 271 | 248 | 254 | 5,777,000 |
| 2017/04/13 | 272 | 280 | 252 | 255 | 14,303,000 |
| 2017/04/12 | 264 | 297 | 264 | 296 | 18,335,000 |
| 2017/04/11 | 257 | 265 | 248 | 256 | 7,117,000 |
| 2017/04/10 | 247 | 258 | 243 | 254 | 4,317,000 |
| 2017/04/07 | 242 | 247 | 234 | 241 | 4,863,000 |
| 2017/04/06 | 236 | 257 | 234 | 241 | 7,749,000 |
| 2017/04/05 | 240 | 241 | 232 | 238 | 1,261,000 |
| 2017/04/04 | 224 | 239 | 223 | 235 | 2,373,000 |
| 2017/04/03 | 230 | 230 | 223 | 223 | 609,000 |
| 2017/03/31 | 238 | 240 | 231 | 231 | 391,000 |
| 2017/03/30 | 234 | 239 | 234 | 238 | 270,000 |
| 2017/03/29 | 234 | 236 | 233 | 235 | 159,000 |
| 2017/03/28 | 233 | 237 | 233 | 236 | 367,000 |
| 2017/03/27 | 233 | 234 | 231 | 232 | 302,000 |
| 2017/03/24 | 232 | 237 | 230 | 237 | 360,000 |
| 2017/03/23 | 233 | 235 | 233 | 233 | 162,000 |
| 2017/03/22 | 236 | 236 | 233 | 233 | 466,000 |
| 2017/03/21 | 241 | 241 | 238 | 240 | 260,000 |
| 2017/03/17 | 239 | 241 | 237 | 240 | 254,000 |
| 2017/03/16 | 238 | 239 | 237 | 239 | 257,000 |
| 2017/03/15 | 237 | 238 | 235 | 237 | 192,000 |
| 2017/03/14 | 239 | 241 | 237 | 237 | 301,000 |
| 2017/03/13 | 239 | 239 | 238 | 239 | 169,000 |
| 2017/03/10 | 240 | 240 | 238 | 240 | 417,000 |
| 2017/03/09 | 238 | 238 | 236 | 238 | 185,000 |
| 2017/03/08 | 237 | 237 | 235 | 236 | 206,000 |
| 2017/03/07 | 237 | 238 | 235 | 236 | 270,000 |
| 2017/03/06 | 237 | 241 | 236 | 237 | 566,000 |
| 2017/03/03 | 236 | 237 | 233 | 234 | 485,000 |
| 2017/03/02 | 240 | 240 | 236 | 237 | 547,000 |
| 2017/03/01 | 243 | 244 | 236 | 239 | 932,000 |
| 2017/02/28 | 230 | 245 | 230 | 239 | 1,906,000 |
| 2017/02/27 | 234 | 234 | 228 | 230 | 468,000 |
| 2017/02/24 | 236 | 237 | 234 | 234 | 339,000 |
| 2017/02/23 | 237 | 238 | 234 | 238 | 262,000 |
| 2017/02/22 | 239 | 240 | 234 | 236 | 594,000 |
| 2017/02/21 | 240 | 241 | 238 | 239 | 574,000 |
| 2017/02/20 | 245 | 245 | 239 | 240 | 675,000 |
| 2017/02/17 | 248 | 248 | 243 | 245 | 295,000 |
| 2017/02/16 | 249 | 249 | 243 | 247 | 671,000 |
| 2017/02/15 | 251 | 252 | 248 | 249 | 312,000 |
| 2017/02/14 | 252 | 253 | 247 | 249 | 507,000 |
| 2017/02/13 | 246 | 250 | 240 | 250 | 738,000 |
| 2017/02/10 | 249 | 250 | 246 | 246 | 634,000 |
| 2017/02/09 | 242 | 247 | 242 | 244 | 372,000 |
| 2017/02/08 | 244 | 244 | 239 | 242 | 765,000 |
| 2017/02/07 | 252 | 253 | 246 | 247 | 668,000 |
| 2017/02/06 | 251 | 258 | 251 | 254 | 722,000 |
| 2017/02/03 | 246 | 251 | 246 | 248 | 670,000 |
| 2017/02/02 | 259 | 259 | 246 | 248 | 997,000 |
| 2017/02/01 | 254 | 260 | 249 | 258 | 886,000 |
| 2017/01/31 | 260 | 262 | 254 | 254 | 1,415,000 |
| 2017/01/30 | 256 | 263 | 253 | 262 | 2,331,000 |
| 2017/01/27 | 253 | 254 | 248 | 251 | 1,048,000 |
| 2017/01/26 | 247 | 255 | 246 | 252 | 1,573,000 |
| 2017/01/25 | 241 | 244 | 238 | 243 | 652,000 |
| 2017/01/24 | 242 | 244 | 236 | 238 | 768,000 |
| 2017/01/23 | 239 | 245 | 239 | 244 | 889,000 |
| 2017/01/20 | 237 | 240 | 235 | 239 | 826,000 |
| 2017/01/19 | 233 | 235 | 231 | 235 | 482,000 |
| 2017/01/18 | 229 | 234 | 227 | 233 | 454,000 |
| 2017/01/17 | 228 | 232 | 226 | 228 | 412,000 |
| 2017/01/16 | 234 | 234 | 229 | 229 | 401,000 |
| 2017/01/13 | 235 | 236 | 230 | 234 | 620,000 |
| 2017/01/12 | 239 | 239 | 232 | 234 | 602,000 |
| 2017/01/11 | 240 | 244 | 236 | 240 | 1,942,000 |
| 2017/01/10 | 227 | 237 | 225 | 236 | 1,029,000 |
| 2017/01/06 | 226 | 229 | 225 | 227 | 284,000 |
| 2017/01/05 | 230 | 230 | 226 | 227 | 265,000 |
| 2017/01/04 | 231 | 231 | 227 | 230 | 393,000 |