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 |
|---|---|---|---|---|---|
| 2018/12/28 | 903 | 926 | 903 | 921 | 38,900 |
| 2018/12/27 | 880 | 919 | 880 | 916 | 37,700 |
| 2018/12/26 | 857 | 864 | 830 | 850 | 53,100 |
| 2018/12/25 | 866 | 866 | 826 | 826 | 73,900 |
| 2018/12/21 | 910 | 910 | 856 | 881 | 73,600 |
| 2018/12/20 | 959 | 964 | 925 | 925 | 47,200 |
| 2018/12/19 | 977 | 981 | 965 | 972 | 40,900 |
| 2018/12/18 | 986 | 996 | 976 | 979 | 31,000 |
| 2018/12/17 | 996 | 1,007 | 990 | 995 | 48,300 |
| 2018/12/14 | 1,030 | 1,032 | 1,001 | 1,005 | 36,800 |
| 2018/12/13 | 1,018 | 1,035 | 1,016 | 1,029 | 24,400 |
| 2018/12/12 | 1,004 | 1,032 | 1,004 | 1,019 | 25,000 |
| 2018/12/11 | 1,037 | 1,038 | 1,000 | 1,002 | 26,100 |
| 2018/12/10 | 1,082 | 1,082 | 1,021 | 1,029 | 47,200 |
| 2018/12/07 | 1,056 | 1,058 | 1,030 | 1,056 | 36,600 |
| 2018/12/06 | 1,070 | 1,074 | 1,051 | 1,053 | 48,900 |
| 2018/12/05 | 1,080 | 1,083 | 1,064 | 1,071 | 24,800 |
| 2018/12/04 | 1,108 | 1,108 | 1,095 | 1,096 | 32,000 |
| 2018/12/03 | 1,109 | 1,114 | 1,093 | 1,108 | 38,900 |
| 2018/11/30 | 1,109 | 1,112 | 1,101 | 1,109 | 24,700 |
| 2018/11/29 | 1,105 | 1,113 | 1,100 | 1,103 | 26,400 |
| 2018/11/28 | 1,090 | 1,105 | 1,085 | 1,096 | 38,900 |
| 2018/11/27 | 1,092 | 1,097 | 1,083 | 1,089 | 25,100 |
| 2018/11/26 | 1,086 | 1,088 | 1,068 | 1,084 | 25,800 |
| 2018/11/22 | 1,072 | 1,076 | 1,052 | 1,074 | 27,700 |
| 2018/11/21 | 1,053 | 1,078 | 1,051 | 1,072 | 31,300 |
| 2018/11/20 | 1,085 | 1,085 | 1,055 | 1,066 | 36,200 |
| 2018/11/19 | 1,084 | 1,090 | 1,079 | 1,089 | 17,200 |
| 2018/11/16 | 1,079 | 1,090 | 1,077 | 1,080 | 21,900 |
| 2018/11/15 | 1,093 | 1,093 | 1,061 | 1,078 | 39,200 |
| 2018/11/14 | 1,118 | 1,122 | 1,093 | 1,093 | 22,800 |
| 2018/11/13 | 1,113 | 1,129 | 1,097 | 1,121 | 44,800 |
| 2018/11/12 | 1,088 | 1,155 | 1,080 | 1,143 | 97,900 |
| 2018/11/09 | 1,064 | 1,071 | 1,064 | 1,065 | 20,700 |
| 2018/11/08 | 1,068 | 1,078 | 1,065 | 1,067 | 21,300 |
| 2018/11/07 | 1,066 | 1,077 | 1,048 | 1,051 | 20,600 |
| 2018/11/06 | 1,061 | 1,075 | 1,055 | 1,057 | 19,400 |
| 2018/11/05 | 1,061 | 1,070 | 1,054 | 1,061 | 14,100 |
| 2018/11/02 | 1,048 | 1,061 | 1,041 | 1,061 | 27,200 |
| 2018/11/01 | 1,053 | 1,054 | 1,043 | 1,046 | 18,400 |
| 2018/10/31 | 1,055 | 1,069 | 1,048 | 1,053 | 42,200 |
| 2018/10/30 | 1,030 | 1,069 | 1,018 | 1,050 | 128,600 |
| 2018/10/29 | 994 | 1,010 | 982 | 986 | 35,900 |
| 2018/10/26 | 1,025 | 1,025 | 989 | 995 | 69,400 |
| 2018/10/25 | 1,032 | 1,032 | 1,001 | 1,001 | 51,800 |
| 2018/10/24 | 1,058 | 1,060 | 1,033 | 1,039 | 34,300 |
| 2018/10/23 | 1,086 | 1,086 | 1,056 | 1,056 | 36,700 |
| 2018/10/22 | 1,061 | 1,102 | 1,051 | 1,086 | 98,400 |
| 2018/10/19 | 1,045 | 1,062 | 1,044 | 1,057 | 24,900 |
| 2018/10/18 | 1,059 | 1,059 | 1,050 | 1,052 | 26,200 |
| 2018/10/17 | 1,060 | 1,070 | 1,045 | 1,050 | 65,300 |
| 2018/10/16 | 1,055 | 1,062 | 1,048 | 1,058 | 19,600 |
| 2018/10/15 | 1,070 | 1,076 | 1,061 | 1,065 | 26,100 |
| 2018/10/12 | 1,066 | 1,076 | 1,058 | 1,070 | 31,600 |
| 2018/10/11 | 1,070 | 1,074 | 1,057 | 1,064 | 45,100 |
| 2018/10/10 | 1,099 | 1,100 | 1,082 | 1,092 | 21,600 |
| 2018/10/09 | 1,102 | 1,114 | 1,090 | 1,090 | 64,700 |
| 2018/10/05 | 1,145 | 1,166 | 1,140 | 1,147 | 32,400 |
| 2018/10/04 | 1,172 | 1,191 | 1,138 | 1,148 | 54,700 |
| 2018/10/03 | 1,198 | 1,203 | 1,169 | 1,170 | 27,600 |
| 2018/10/02 | 1,208 | 1,213 | 1,190 | 1,195 | 27,300 |
| 2018/10/01 | 1,207 | 1,213 | 1,194 | 1,200 | 13,900 |
| 2018/09/28 | 1,208 | 1,222 | 1,201 | 1,209 | 27,600 |
| 2018/09/27 | 1,217 | 1,223 | 1,194 | 1,199 | 28,000 |
| 2018/09/26 | 1,204 | 1,214 | 1,200 | 1,210 | 22,700 |
| 2018/09/25 | 1,189 | 1,210 | 1,184 | 1,200 | 65,600 |
| 2018/09/21 | 1,158 | 1,188 | 1,157 | 1,182 | 60,300 |
| 2018/09/20 | 1,155 | 1,156 | 1,143 | 1,152 | 26,400 |
| 2018/09/19 | 1,140 | 1,160 | 1,140 | 1,156 | 50,500 |
| 2018/09/18 | 1,100 | 1,138 | 1,092 | 1,132 | 42,600 |
| 2018/09/14 | 1,097 | 1,106 | 1,092 | 1,100 | 40,900 |
| 2018/09/13 | 1,090 | 1,108 | 1,082 | 1,092 | 25,200 |
| 2018/09/12 | 1,133 | 1,136 | 1,092 | 1,093 | 34,500 |
| 2018/09/11 | 1,137 | 1,142 | 1,129 | 1,139 | 12,500 |
| 2018/09/10 | 1,134 | 1,141 | 1,134 | 1,137 | 15,000 |
| 2018/09/07 | 1,119 | 1,131 | 1,105 | 1,127 | 20,600 |
| 2018/09/06 | 1,121 | 1,134 | 1,118 | 1,130 | 17,300 |
| 2018/09/05 | 1,115 | 1,142 | 1,115 | 1,134 | 23,100 |
| 2018/09/04 | 1,130 | 1,136 | 1,120 | 1,124 | 14,700 |
| 2018/09/03 | 1,145 | 1,145 | 1,113 | 1,123 | 22,500 |
| 2018/08/31 | 1,136 | 1,145 | 1,131 | 1,138 | 18,400 |
| 2018/08/30 | 1,150 | 1,153 | 1,128 | 1,138 | 59,700 |
| 2018/08/29 | 1,116 | 1,153 | 1,115 | 1,151 | 49,700 |
| 2018/08/28 | 1,140 | 1,148 | 1,105 | 1,110 | 77,000 |
| 2018/08/27 | 1,120 | 1,135 | 1,118 | 1,132 | 34,000 |
| 2018/08/24 | 1,107 | 1,117 | 1,099 | 1,116 | 22,700 |
| 2018/08/23 | 1,095 | 1,108 | 1,090 | 1,106 | 24,700 |
| 2018/08/22 | 1,073 | 1,089 | 1,066 | 1,089 | 25,800 |
| 2018/08/21 | 1,083 | 1,083 | 1,061 | 1,063 | 15,400 |
| 2018/08/20 | 1,084 | 1,094 | 1,084 | 1,086 | 13,700 |
| 2018/08/17 | 1,086 | 1,090 | 1,076 | 1,084 | 14,300 |
| 2018/08/16 | 1,078 | 1,078 | 1,050 | 1,074 | 53,300 |
| 2018/08/15 | 1,109 | 1,110 | 1,081 | 1,082 | 46,200 |
| 2018/08/14 | 1,105 | 1,114 | 1,099 | 1,107 | 62,400 |
| 2018/08/13 | 1,130 | 1,134 | 1,102 | 1,104 | 66,200 |
| 2018/08/10 | 1,163 | 1,165 | 1,147 | 1,149 | 45,200 |
| 2018/08/09 | 1,160 | 1,160 | 1,151 | 1,157 | 16,900 |
| 2018/08/08 | 1,166 | 1,178 | 1,161 | 1,163 | 27,000 |
| 2018/08/07 | 1,158 | 1,169 | 1,153 | 1,169 | 17,900 |
| 2018/08/06 | 1,167 | 1,168 | 1,154 | 1,158 | 26,000 |
| 2018/08/03 | 1,170 | 1,175 | 1,157 | 1,167 | 33,400 |
| 2018/08/02 | 1,192 | 1,194 | 1,168 | 1,170 | 27,000 |
| 2018/08/01 | 1,185 | 1,194 | 1,180 | 1,187 | 25,400 |
| 2018/07/31 | 1,171 | 1,186 | 1,164 | 1,177 | 30,400 |
| 2018/07/30 | 1,187 | 1,191 | 1,175 | 1,181 | 19,000 |
| 2018/07/27 | 1,187 | 1,204 | 1,179 | 1,186 | 44,900 |
| 2018/07/26 | 1,174 | 1,186 | 1,156 | 1,185 | 37,000 |
| 2018/07/25 | 1,170 | 1,177 | 1,161 | 1,169 | 52,900 |
| 2018/07/24 | 1,164 | 1,169 | 1,154 | 1,167 | 38,900 |
| 2018/07/23 | 1,144 | 1,158 | 1,138 | 1,155 | 27,100 |
| 2018/07/20 | 1,144 | 1,150 | 1,138 | 1,144 | 23,900 |
| 2018/07/19 | 1,139 | 1,156 | 1,136 | 1,144 | 23,800 |
| 2018/07/18 | 1,137 | 1,147 | 1,135 | 1,139 | 22,800 |
| 2018/07/17 | 1,110 | 1,148 | 1,110 | 1,136 | 41,300 |
| 2018/07/13 | 1,110 | 1,126 | 1,110 | 1,116 | 24,600 |
| 2018/07/12 | 1,102 | 1,117 | 1,096 | 1,109 | 39,400 |
| 2018/07/11 | 1,104 | 1,113 | 1,096 | 1,104 | 44,300 |
| 2018/07/10 | 1,123 | 1,132 | 1,111 | 1,116 | 67,300 |
| 2018/07/09 | 1,112 | 1,128 | 1,104 | 1,120 | 54,500 |
| 2018/07/06 | 1,120 | 1,127 | 1,114 | 1,125 | 38,800 |
| 2018/07/05 | 1,141 | 1,150 | 1,116 | 1,117 | 56,700 |
| 2018/07/04 | 1,170 | 1,173 | 1,145 | 1,151 | 41,200 |
| 2018/07/03 | 1,203 | 1,216 | 1,172 | 1,176 | 63,800 |
| 2018/07/02 | 1,229 | 1,240 | 1,204 | 1,207 | 52,700 |
| 2018/06/29 | 1,265 | 1,265 | 1,229 | 1,243 | 43,300 |
| 2018/06/28 | 1,229 | 1,258 | 1,229 | 1,255 | 64,100 |
| 2018/06/27 | 1,212 | 1,239 | 1,210 | 1,231 | 33,400 |
| 2018/06/26 | 1,210 | 1,231 | 1,203 | 1,226 | 42,200 |
| 2018/06/25 | 1,223 | 1,237 | 1,220 | 1,221 | 57,100 |
| 2018/06/22 | 1,205 | 1,229 | 1,197 | 1,226 | 39,600 |
| 2018/06/21 | 1,212 | 1,238 | 1,212 | 1,218 | 35,400 |
| 2018/06/20 | 1,208 | 1,233 | 1,206 | 1,229 | 46,400 |
| 2018/06/19 | 1,227 | 1,235 | 1,202 | 1,208 | 38,600 |
| 2018/06/18 | 1,259 | 1,261 | 1,230 | 1,233 | 41,400 |
| 2018/06/15 | 1,268 | 1,273 | 1,251 | 1,252 | 26,300 |
| 2018/06/14 | 1,281 | 1,292 | 1,263 | 1,264 | 56,600 |
| 2018/06/13 | 1,285 | 1,295 | 1,274 | 1,287 | 43,000 |
| 2018/06/12 | 1,295 | 1,313 | 1,285 | 1,296 | 81,400 |
| 2018/06/11 | 1,295 | 1,302 | 1,286 | 1,292 | 30,100 |
| 2018/06/08 | 1,305 | 1,313 | 1,299 | 1,299 | 33,300 |
| 2018/06/07 | 1,314 | 1,318 | 1,300 | 1,312 | 46,600 |
| 2018/06/06 | 1,311 | 1,326 | 1,304 | 1,312 | 65,000 |
| 2018/06/05 | 1,313 | 1,322 | 1,303 | 1,315 | 53,100 |
| 2018/06/04 | 1,315 | 1,329 | 1,312 | 1,318 | 46,500 |
| 2018/06/01 | 1,291 | 1,305 | 1,283 | 1,300 | 43,100 |
| 2018/05/31 | 1,302 | 1,312 | 1,291 | 1,305 | 51,000 |
| 2018/05/30 | 1,273 | 1,301 | 1,272 | 1,289 | 55,500 |
| 2018/05/29 | 1,324 | 1,324 | 1,294 | 1,306 | 47,300 |
| 2018/05/28 | 1,355 | 1,355 | 1,307 | 1,325 | 95,000 |
| 2018/05/25 | 1,392 | 1,415 | 1,341 | 1,352 | 137,000 |
| 2018/05/24 | 1,379 | 1,380 | 1,342 | 1,350 | 72,500 |
| 2018/05/23 | 1,385 | 1,412 | 1,366 | 1,381 | 109,900 |
| 2018/05/22 | 1,414 | 1,417 | 1,376 | 1,379 | 97,600 |
| 2018/05/21 | 1,403 | 1,438 | 1,403 | 1,418 | 116,600 |
| 2018/05/18 | 1,415 | 1,415 | 1,396 | 1,413 | 87,500 |
| 2018/05/17 | 1,408 | 1,414 | 1,377 | 1,404 | 100,900 |
| 2018/05/16 | 1,406 | 1,409 | 1,382 | 1,409 | 108,700 |
| 2018/05/15 | 1,407 | 1,430 | 1,373 | 1,403 | 342,400 |
| 2018/05/14 | 1,344 | 1,411 | 1,310 | 1,410 | 817,800 |
| 2018/05/11 | 1,200 | 1,227 | 1,198 | 1,224 | 61,600 |
| 2018/05/10 | 1,209 | 1,218 | 1,197 | 1,211 | 66,500 |
| 2018/05/09 | 1,228 | 1,238 | 1,206 | 1,215 | 50,600 |
| 2018/05/08 | 1,197 | 1,244 | 1,190 | 1,228 | 111,200 |
| 2018/05/07 | 1,170 | 1,192 | 1,167 | 1,190 | 30,100 |
| 2018/05/02 | 1,175 | 1,183 | 1,161 | 1,170 | 57,600 |
| 2018/05/01 | 1,185 | 1,189 | 1,176 | 1,179 | 30,000 |
| 2018/04/27 | 1,191 | 1,192 | 1,169 | 1,184 | 44,600 |
| 2018/04/26 | 1,186 | 1,200 | 1,182 | 1,191 | 39,400 |
| 2018/04/25 | 1,187 | 1,197 | 1,183 | 1,187 | 38,200 |
| 2018/04/24 | 1,190 | 1,195 | 1,185 | 1,195 | 29,700 |
| 2018/04/23 | 1,184 | 1,200 | 1,179 | 1,179 | 40,400 |
| 2018/04/20 | 1,183 | 1,190 | 1,167 | 1,189 | 49,600 |
| 2018/04/19 | 1,180 | 1,188 | 1,172 | 1,178 | 57,000 |
| 2018/04/18 | 1,168 | 1,196 | 1,164 | 1,184 | 48,700 |
| 2018/04/17 | 1,156 | 1,191 | 1,156 | 1,176 | 88,500 |
| 2018/04/16 | 1,217 | 1,222 | 1,167 | 1,173 | 91,700 |
| 2018/04/13 | 1,181 | 1,217 | 1,181 | 1,215 | 80,700 |
| 2018/04/12 | 1,190 | 1,230 | 1,188 | 1,194 | 205,900 |
| 2018/04/11 | 1,139 | 1,177 | 1,136 | 1,174 | 92,100 |
| 2018/04/10 | 1,120 | 1,139 | 1,118 | 1,136 | 90,200 |
| 2018/04/09 | 1,115 | 1,132 | 1,110 | 1,124 | 70,400 |
| 2018/04/06 | 1,121 | 1,135 | 1,119 | 1,124 | 58,400 |
| 2018/04/05 | 1,121 | 1,132 | 1,110 | 1,127 | 66,800 |
| 2018/04/04 | 1,110 | 1,117 | 1,106 | 1,112 | 55,300 |
| 2018/04/03 | 1,106 | 1,122 | 1,106 | 1,112 | 55,700 |
| 2018/04/02 | 1,124 | 1,138 | 1,116 | 1,117 | 59,500 |
| 2018/03/30 | 1,121 | 1,132 | 1,113 | 1,129 | 59,000 |
| 2018/03/29 | 1,128 | 1,135 | 1,104 | 1,116 | 75,600 |
| 2018/03/28 | 1,112 | 1,127 | 1,110 | 1,120 | 50,300 |
| 2018/03/27 | 1,120 | 1,137 | 1,118 | 1,137 | 97,000 |
| 2018/03/26 | 1,108 | 1,110 | 1,080 | 1,110 | 94,600 |
| 2018/03/23 | 1,100 | 1,110 | 1,090 | 1,097 | 107,600 |
| 2018/03/22 | 1,129 | 1,139 | 1,107 | 1,116 | 108,700 |
| 2018/03/20 | 1,118 | 1,127 | 1,108 | 1,127 | 55,600 |
| 2018/03/19 | 1,128 | 1,139 | 1,110 | 1,118 | 58,500 |
| 2018/03/16 | 1,151 | 1,153 | 1,124 | 1,130 | 83,400 |
| 2018/03/15 | 1,163 | 1,165 | 1,138 | 1,151 | 56,700 |
| 2018/03/14 | 1,159 | 1,179 | 1,159 | 1,168 | 69,000 |
| 2018/03/13 | 1,140 | 1,165 | 1,140 | 1,164 | 60,400 |
| 2018/03/12 | 1,144 | 1,165 | 1,136 | 1,150 | 79,500 |
| 2018/03/09 | 1,150 | 1,159 | 1,122 | 1,138 | 142,800 |
| 2018/03/08 | 1,125 | 1,154 | 1,123 | 1,145 | 94,300 |
| 2018/03/07 | 1,171 | 1,176 | 1,108 | 1,119 | 439,200 |
| 2018/03/06 | 1,218 | 1,233 | 1,201 | 1,201 | 60,400 |
| 2018/03/05 | 1,218 | 1,238 | 1,208 | 1,211 | 154,400 |
| 2018/03/02 | 1,218 | 1,232 | 1,216 | 1,224 | 78,900 |
| 2018/03/01 | 1,256 | 1,267 | 1,245 | 1,248 | 106,400 |
| 2018/02/28 | 1,258 | 1,282 | 1,258 | 1,263 | 121,300 |
| 2018/02/27 | 1,259 | 1,281 | 1,250 | 1,271 | 190,100 |
| 2018/02/26 | 1,256 | 1,264 | 1,239 | 1,252 | 163,500 |
| 2018/02/23 | 1,229 | 1,247 | 1,226 | 1,237 | 167,700 |
| 2018/02/22 | 1,222 | 1,230 | 1,206 | 1,221 | 124,600 |
| 2018/02/21 | 1,210 | 1,240 | 1,194 | 1,222 | 207,700 |
| 2018/02/20 | 1,200 | 1,207 | 1,189 | 1,199 | 84,100 |
| 2018/02/19 | 1,199 | 1,200 | 1,181 | 1,191 | 68,400 |
| 2018/02/16 | 1,170 | 1,189 | 1,154 | 1,174 | 93,700 |
| 2018/02/15 | 1,137 | 1,158 | 1,133 | 1,150 | 139,400 |
| 2018/02/14 | 1,130 | 1,147 | 1,109 | 1,134 | 199,100 |
| 2018/02/13 | 1,202 | 1,208 | 1,097 | 1,130 | 478,100 |
| 2018/02/09 | 1,237 | 1,244 | 1,224 | 1,226 | 156,700 |
| 2018/02/08 | 1,262 | 1,280 | 1,256 | 1,267 | 105,900 |
| 2018/02/07 | 1,299 | 1,305 | 1,257 | 1,262 | 201,300 |
| 2018/02/06 | 1,300 | 1,300 | 1,221 | 1,256 | 342,800 |
| 2018/02/05 | 1,351 | 1,361 | 1,341 | 1,344 | 148,000 |
| 2018/02/02 | 1,388 | 1,392 | 1,372 | 1,380 | 95,000 |
| 2018/02/01 | 1,395 | 1,395 | 1,376 | 1,388 | 149,900 |
| 2018/01/31 | 1,390 | 1,406 | 1,379 | 1,385 | 95,900 |
| 2018/01/30 | 1,407 | 1,418 | 1,393 | 1,397 | 143,900 |
| 2018/01/29 | 1,408 | 1,423 | 1,403 | 1,406 | 88,500 |
| 2018/01/26 | 1,404 | 1,422 | 1,403 | 1,405 | 109,100 |
| 2018/01/25 | 1,406 | 1,408 | 1,395 | 1,399 | 78,100 |
| 2018/01/24 | 1,409 | 1,417 | 1,405 | 1,407 | 86,700 |
| 2018/01/23 | 1,409 | 1,418 | 1,405 | 1,409 | 84,700 |
| 2018/01/22 | 1,415 | 1,416 | 1,399 | 1,408 | 63,200 |
| 2018/01/19 | 1,422 | 1,439 | 1,397 | 1,405 | 173,000 |
| 2018/01/18 | 1,427 | 1,438 | 1,417 | 1,422 | 172,700 |
| 2018/01/17 | 1,407 | 1,439 | 1,407 | 1,421 | 214,800 |
| 2018/01/16 | 1,410 | 1,434 | 1,402 | 1,410 | 111,400 |
| 2018/01/15 | 1,417 | 1,427 | 1,398 | 1,410 | 97,200 |
| 2018/01/12 | 1,415 | 1,425 | 1,408 | 1,409 | 75,500 |
| 2018/01/11 | 1,394 | 1,435 | 1,392 | 1,415 | 265,400 |
| 2018/01/10 | 1,406 | 1,409 | 1,395 | 1,396 | 89,500 |
| 2018/01/09 | 1,417 | 1,417 | 1,385 | 1,405 | 297,500 |
| 2018/01/05 | 1,425 | 1,444 | 1,415 | 1,417 | 156,800 |
| 2018/01/04 | 1,432 | 1,432 | 1,412 | 1,428 | 141,500 |