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 |
|---|---|---|---|---|---|
| 2021/12/30 | 997 | 1,005 | 991 | 1,000 | 106,800 |
| 2021/12/29 | 986 | 998 | 984 | 998 | 46,300 |
| 2021/12/28 | 990 | 993 | 982 | 993 | 33,400 |
| 2021/12/27 | 987 | 987 | 977 | 982 | 53,500 |
| 2021/12/24 | 989 | 989 | 981 | 985 | 34,400 |
| 2021/12/23 | 980 | 984 | 976 | 983 | 19,500 |
| 2021/12/22 | 973 | 979 | 968 | 974 | 31,000 |
| 2021/12/21 | 984 | 984 | 970 | 972 | 40,400 |
| 2021/12/20 | 996 | 996 | 970 | 970 | 84,100 |
| 2021/12/17 | 1,005 | 1,010 | 998 | 1,003 | 19,900 |
| 2021/12/16 | 1,003 | 1,010 | 998 | 1,009 | 28,900 |
| 2021/12/15 | 996 | 1,002 | 991 | 991 | 21,000 |
| 2021/12/14 | 1,000 | 1,008 | 989 | 996 | 40,300 |
| 2021/12/13 | 1,012 | 1,012 | 995 | 998 | 29,000 |
| 2021/12/10 | 1,028 | 1,028 | 998 | 1,003 | 51,000 |
| 2021/12/09 | 1,024 | 1,029 | 1,015 | 1,029 | 28,300 |
| 2021/12/08 | 1,016 | 1,024 | 999 | 1,024 | 53,700 |
| 2021/12/07 | 989 | 1,010 | 984 | 1,010 | 51,400 |
| 2021/12/06 | 985 | 988 | 976 | 980 | 49,100 |
| 2021/12/03 | 971 | 982 | 958 | 982 | 35,600 |
| 2021/12/02 | 970 | 976 | 953 | 956 | 71,100 |
| 2021/12/01 | 971 | 984 | 965 | 973 | 37,100 |
| 2021/11/30 | 995 | 1,005 | 969 | 969 | 55,100 |
| 2021/11/29 | 995 | 1,002 | 982 | 983 | 67,000 |
| 2021/11/26 | 1,017 | 1,017 | 998 | 1,009 | 49,500 |
| 2021/11/25 | 1,012 | 1,025 | 1,010 | 1,025 | 30,600 |
| 2021/11/24 | 1,010 | 1,023 | 1,002 | 1,006 | 35,300 |
| 2021/11/22 | 1,040 | 1,040 | 1,018 | 1,023 | 26,100 |
| 2021/11/19 | 1,011 | 1,039 | 1,011 | 1,039 | 51,000 |
| 2021/11/18 | 1,012 | 1,012 | 1,000 | 1,006 | 19,900 |
| 2021/11/17 | 1,023 | 1,023 | 1,003 | 1,003 | 21,200 |
| 2021/11/16 | 1,028 | 1,030 | 1,021 | 1,023 | 23,200 |
| 2021/11/15 | 1,015 | 1,028 | 1,012 | 1,027 | 31,900 |
| 2021/11/12 | 995 | 1,012 | 995 | 1,012 | 20,400 |
| 2021/11/11 | 999 | 1,001 | 992 | 994 | 28,100 |
| 2021/11/10 | 1,007 | 1,013 | 999 | 1,001 | 30,800 |
| 2021/11/09 | 1,013 | 1,013 | 999 | 999 | 22,100 |
| 2021/11/08 | 1,018 | 1,018 | 1,006 | 1,010 | 20,700 |
| 2021/11/05 | 1,030 | 1,030 | 1,012 | 1,015 | 13,900 |
| 2021/11/04 | 1,022 | 1,034 | 1,022 | 1,034 | 15,400 |
| 2021/11/02 | 1,017 | 1,024 | 1,015 | 1,017 | 13,000 |
| 2021/11/01 | 1,004 | 1,021 | 1,004 | 1,021 | 27,900 |
| 2021/10/29 | 1,005 | 1,006 | 995 | 1,002 | 38,400 |
| 2021/10/28 | 1,003 | 1,007 | 1,001 | 1,005 | 27,000 |
| 2021/10/27 | 1,008 | 1,010 | 1,004 | 1,006 | 13,600 |
| 2021/10/26 | 1,016 | 1,018 | 1,012 | 1,014 | 9,700 |
| 2021/10/25 | 1,010 | 1,014 | 1,007 | 1,012 | 16,100 |
| 2021/10/22 | 1,006 | 1,022 | 1,004 | 1,010 | 50,600 |
| 2021/10/21 | 1,018 | 1,018 | 1,006 | 1,006 | 13,000 |
| 2021/10/20 | 1,018 | 1,026 | 1,013 | 1,018 | 20,700 |
| 2021/10/19 | 1,031 | 1,031 | 1,014 | 1,018 | 14,400 |
| 2021/10/18 | 1,030 | 1,034 | 1,023 | 1,031 | 14,000 |
| 2021/10/15 | 1,003 | 1,025 | 1,003 | 1,025 | 16,700 |
| 2021/10/14 | 1,005 | 1,008 | 1,000 | 1,005 | 14,000 |
| 2021/10/13 | 1,012 | 1,015 | 1,005 | 1,008 | 20,300 |
| 2021/10/12 | 1,024 | 1,026 | 1,013 | 1,016 | 24,500 |
| 2021/10/11 | 1,009 | 1,017 | 1,001 | 1,017 | 23,200 |
| 2021/10/08 | 1,007 | 1,011 | 1,003 | 1,006 | 19,900 |
| 2021/10/07 | 1,008 | 1,010 | 994 | 995 | 32,000 |
| 2021/10/06 | 1,013 | 1,027 | 1,006 | 1,006 | 30,200 |
| 2021/10/05 | 1,000 | 1,020 | 997 | 1,008 | 42,900 |
| 2021/10/04 | 1,031 | 1,032 | 1,005 | 1,010 | 39,800 |
| 2021/10/01 | 1,033 | 1,037 | 1,020 | 1,022 | 32,700 |
| 2021/09/30 | 1,052 | 1,052 | 1,040 | 1,040 | 19,800 |
| 2021/09/29 | 1,058 | 1,058 | 1,040 | 1,052 | 37,400 |
| 2021/09/28 | 1,073 | 1,074 | 1,054 | 1,074 | 28,800 |
| 2021/09/27 | 1,072 | 1,075 | 1,067 | 1,072 | 43,300 |
| 2021/09/24 | 1,062 | 1,068 | 1,060 | 1,065 | 37,700 |
| 2021/09/22 | 1,050 | 1,054 | 1,043 | 1,045 | 31,100 |
| 2021/09/21 | 1,040 | 1,059 | 1,039 | 1,051 | 31,300 |
| 2021/09/17 | 1,070 | 1,076 | 1,063 | 1,069 | 38,300 |
| 2021/09/16 | 1,077 | 1,080 | 1,056 | 1,072 | 35,200 |
| 2021/09/15 | 1,067 | 1,077 | 1,055 | 1,069 | 56,300 |
| 2021/09/14 | 1,064 | 1,074 | 1,056 | 1,074 | 42,700 |
| 2021/09/13 | 1,046 | 1,059 | 1,046 | 1,059 | 51,000 |
| 2021/09/10 | 1,038 | 1,046 | 1,034 | 1,046 | 40,700 |
| 2021/09/09 | 1,025 | 1,037 | 1,022 | 1,037 | 24,600 |
| 2021/09/08 | 1,027 | 1,034 | 1,023 | 1,031 | 37,400 |
| 2021/09/07 | 1,037 | 1,042 | 1,024 | 1,027 | 33,100 |
| 2021/09/06 | 1,038 | 1,050 | 1,024 | 1,034 | 40,200 |
| 2021/09/03 | 1,020 | 1,025 | 1,014 | 1,022 | 28,100 |
| 2021/09/02 | 1,020 | 1,020 | 1,011 | 1,017 | 16,900 |
| 2021/09/01 | 1,016 | 1,020 | 1,014 | 1,020 | 14,400 |
| 2021/08/31 | 1,014 | 1,023 | 1,009 | 1,017 | 20,900 |
| 2021/08/30 | 1,006 | 1,016 | 1,006 | 1,011 | 19,600 |
| 2021/08/27 | 1,004 | 1,011 | 998 | 1,007 | 23,900 |
| 2021/08/26 | 997 | 1,005 | 995 | 1,002 | 16,700 |
| 2021/08/25 | 1,008 | 1,013 | 991 | 994 | 42,100 |
| 2021/08/24 | 994 | 1,006 | 989 | 1,006 | 38,500 |
| 2021/08/23 | 982 | 995 | 982 | 986 | 24,000 |
| 2021/08/20 | 982 | 985 | 973 | 976 | 36,300 |
| 2021/08/19 | 985 | 997 | 980 | 980 | 29,000 |
| 2021/08/18 | 991 | 998 | 977 | 992 | 33,100 |
| 2021/08/17 | 995 | 1,005 | 990 | 990 | 46,300 |
| 2021/08/16 | 997 | 997 | 987 | 988 | 56,700 |
| 2021/08/13 | 1,010 | 1,010 | 1,000 | 1,002 | 30,700 |
| 2021/08/12 | 1,010 | 1,013 | 1,000 | 1,005 | 61,100 |
| 2021/08/11 | 1,018 | 1,027 | 1,014 | 1,027 | 38,100 |
| 2021/08/10 | 1,030 | 1,030 | 1,015 | 1,018 | 18,200 |
| 2021/08/06 | 1,019 | 1,029 | 1,009 | 1,027 | 17,300 |
| 2021/08/05 | 1,025 | 1,026 | 1,008 | 1,009 | 38,800 |
| 2021/08/04 | 1,035 | 1,035 | 1,025 | 1,026 | 14,100 |
| 2021/08/03 | 1,042 | 1,047 | 1,033 | 1,033 | 12,800 |
| 2021/08/02 | 1,035 | 1,050 | 1,032 | 1,050 | 25,700 |
| 2021/07/30 | 1,046 | 1,046 | 1,022 | 1,022 | 28,300 |
| 2021/07/29 | 1,038 | 1,050 | 1,033 | 1,050 | 33,800 |
| 2021/07/28 | 1,042 | 1,046 | 1,038 | 1,038 | 13,000 |
| 2021/07/27 | 1,056 | 1,060 | 1,050 | 1,052 | 21,700 |
| 2021/07/26 | 1,062 | 1,062 | 1,046 | 1,059 | 60,500 |
| 2021/07/21 | 1,036 | 1,041 | 1,026 | 1,032 | 35,600 |
| 2021/07/20 | 1,024 | 1,032 | 1,013 | 1,021 | 45,500 |
| 2021/07/19 | 1,047 | 1,047 | 1,032 | 1,034 | 41,400 |
| 2021/07/16 | 1,058 | 1,059 | 1,050 | 1,057 | 17,300 |
| 2021/07/15 | 1,072 | 1,075 | 1,053 | 1,058 | 31,600 |
| 2021/07/14 | 1,075 | 1,078 | 1,064 | 1,077 | 56,700 |
| 2021/07/13 | 1,069 | 1,077 | 1,060 | 1,077 | 26,200 |
| 2021/07/12 | 1,067 | 1,071 | 1,059 | 1,068 | 30,100 |
| 2021/07/09 | 1,030 | 1,056 | 1,027 | 1,052 | 78,700 |
| 2021/07/08 | 1,071 | 1,071 | 1,045 | 1,045 | 45,600 |
| 2021/07/07 | 1,064 | 1,069 | 1,056 | 1,061 | 24,100 |
| 2021/07/06 | 1,059 | 1,072 | 1,053 | 1,068 | 27,900 |
| 2021/07/05 | 1,065 | 1,066 | 1,057 | 1,059 | 22,400 |
| 2021/07/02 | 1,069 | 1,072 | 1,061 | 1,070 | 13,500 |
| 2021/07/01 | 1,081 | 1,081 | 1,056 | 1,064 | 63,900 |
| 2021/06/30 | 1,080 | 1,081 | 1,060 | 1,071 | 77,600 |
| 2021/06/29 | 1,100 | 1,100 | 1,073 | 1,085 | 47,000 |
| 2021/06/28 | 1,100 | 1,109 | 1,089 | 1,102 | 64,000 |
| 2021/06/25 | 1,083 | 1,096 | 1,076 | 1,094 | 40,800 |
| 2021/06/24 | 1,071 | 1,080 | 1,067 | 1,074 | 36,500 |
| 2021/06/23 | 1,080 | 1,084 | 1,070 | 1,072 | 36,400 |
| 2021/06/22 | 1,085 | 1,085 | 1,069 | 1,078 | 46,500 |
| 2021/06/21 | 1,075 | 1,078 | 1,058 | 1,060 | 63,000 |
| 2021/06/18 | 1,114 | 1,114 | 1,088 | 1,089 | 51,800 |
| 2021/06/17 | 1,100 | 1,112 | 1,099 | 1,112 | 35,700 |
| 2021/06/16 | 1,108 | 1,108 | 1,094 | 1,098 | 44,200 |
| 2021/06/15 | 1,104 | 1,113 | 1,086 | 1,105 | 94,100 |
| 2021/06/14 | 1,090 | 1,106 | 1,089 | 1,101 | 49,800 |
| 2021/06/11 | 1,085 | 1,116 | 1,084 | 1,084 | 160,400 |
| 2021/06/10 | 1,061 | 1,086 | 1,049 | 1,084 | 79,800 |
| 2021/06/09 | 1,062 | 1,070 | 1,055 | 1,058 | 25,200 |
| 2021/06/08 | 1,061 | 1,071 | 1,058 | 1,059 | 33,700 |
| 2021/06/07 | 1,080 | 1,085 | 1,069 | 1,070 | 52,100 |
| 2021/06/04 | 1,059 | 1,076 | 1,050 | 1,075 | 84,200 |
| 2021/06/03 | 1,064 | 1,068 | 1,053 | 1,059 | 47,000 |
| 2021/06/02 | 1,048 | 1,068 | 1,048 | 1,061 | 61,300 |
| 2021/06/01 | 1,050 | 1,055 | 1,038 | 1,055 | 57,800 |
| 2021/05/31 | 1,044 | 1,055 | 1,036 | 1,054 | 85,700 |
| 2021/05/28 | 1,041 | 1,045 | 1,025 | 1,045 | 107,400 |
| 2021/05/27 | 1,055 | 1,055 | 1,033 | 1,033 | 53,000 |
| 2021/05/26 | 1,046 | 1,055 | 1,042 | 1,051 | 50,500 |
| 2021/05/25 | 1,061 | 1,063 | 1,045 | 1,058 | 55,900 |
| 2021/05/24 | 1,058 | 1,062 | 1,044 | 1,059 | 49,300 |
| 2021/05/21 | 1,058 | 1,058 | 1,040 | 1,040 | 35,300 |
| 2021/05/20 | 1,035 | 1,058 | 1,035 | 1,052 | 76,300 |
| 2021/05/19 | 1,025 | 1,042 | 1,019 | 1,035 | 52,200 |
| 2021/05/18 | 1,024 | 1,042 | 1,016 | 1,035 | 79,100 |
| 2021/05/17 | 1,018 | 1,036 | 1,006 | 1,017 | 83,900 |
| 2021/05/14 | 1,032 | 1,045 | 1,032 | 1,036 | 57,100 |
| 2021/05/13 | 1,020 | 1,035 | 1,007 | 1,015 | 87,300 |
| 2021/05/12 | 1,059 | 1,059 | 1,021 | 1,031 | 125,800 |
| 2021/05/11 | 1,067 | 1,079 | 1,056 | 1,058 | 113,500 |
| 2021/05/10 | 1,070 | 1,085 | 1,054 | 1,079 | 140,100 |
| 2021/05/07 | 1,040 | 1,047 | 1,027 | 1,045 | 71,900 |
| 2021/05/06 | 1,050 | 1,052 | 1,024 | 1,024 | 87,400 |
| 2021/04/30 | 1,008 | 1,056 | 1,008 | 1,043 | 237,800 |
| 2021/04/28 | 1,010 | 1,011 | 994 | 1,001 | 78,400 |
| 2021/04/27 | 1,033 | 1,033 | 1,010 | 1,010 | 57,100 |
| 2021/04/26 | 1,036 | 1,036 | 1,017 | 1,021 | 97,900 |
| 2021/04/23 | 1,025 | 1,040 | 1,010 | 1,016 | 152,600 |
| 2021/04/22 | 992 | 1,044 | 977 | 1,041 | 332,200 |
| 2021/04/21 | 995 | 995 | 964 | 975 | 142,400 |
| 2021/04/20 | 1,005 | 1,028 | 993 | 1,010 | 264,200 |
| 2021/04/19 | 993 | 1,002 | 986 | 990 | 131,000 |
| 2021/04/16 | 973 | 990 | 960 | 989 | 139,900 |
| 2021/04/15 | 950 | 979 | 950 | 971 | 181,500 |
| 2021/04/14 | 956 | 956 | 943 | 948 | 42,400 |
| 2021/04/13 | 958 | 963 | 952 | 955 | 75,300 |
| 2021/04/12 | 936 | 961 | 932 | 956 | 142,700 |
| 2021/04/09 | 924 | 934 | 917 | 926 | 79,500 |
| 2021/04/08 | 934 | 934 | 913 | 916 | 136,500 |
| 2021/04/07 | 936 | 945 | 933 | 944 | 43,300 |
| 2021/04/06 | 946 | 953 | 933 | 935 | 71,600 |
| 2021/04/05 | 938 | 958 | 938 | 957 | 117,600 |
| 2021/04/02 | 938 | 942 | 930 | 936 | 44,100 |
| 2021/04/01 | 945 | 950 | 927 | 934 | 79,500 |
| 2021/03/31 | 933 | 956 | 933 | 944 | 115,900 |
| 2021/03/30 | 945 | 954 | 921 | 943 | 236,100 |
| 2021/03/29 | 980 | 986 | 952 | 970 | 445,600 |
| 2021/03/26 | 979 | 985 | 974 | 978 | 141,800 |
| 2021/03/25 | 971 | 985 | 960 | 968 | 141,900 |
| 2021/03/24 | 980 | 980 | 952 | 956 | 124,800 |
| 2021/03/23 | 991 | 1,005 | 983 | 986 | 131,700 |
| 2021/03/22 | 985 | 1,002 | 978 | 992 | 138,300 |
| 2021/03/19 | 976 | 985 | 972 | 985 | 116,900 |
| 2021/03/18 | 965 | 982 | 959 | 982 | 183,800 |
| 2021/03/17 | 977 | 977 | 959 | 965 | 126,200 |
| 2021/03/16 | 962 | 979 | 956 | 978 | 174,500 |
| 2021/03/15 | 944 | 967 | 944 | 962 | 183,200 |
| 2021/03/12 | 930 | 946 | 930 | 944 | 160,900 |
| 2021/03/11 | 933 | 936 | 930 | 932 | 68,300 |
| 2021/03/10 | 944 | 944 | 926 | 929 | 127,700 |
| 2021/03/09 | 938 | 948 | 926 | 944 | 149,600 |
| 2021/03/08 | 941 | 945 | 928 | 930 | 110,000 |
| 2021/03/05 | 917 | 938 | 913 | 938 | 152,300 |
| 2021/03/04 | 927 | 930 | 913 | 921 | 106,200 |
| 2021/03/03 | 931 | 950 | 927 | 933 | 72,600 |
| 2021/03/02 | 935 | 940 | 922 | 928 | 59,900 |
| 2021/03/01 | 936 | 937 | 919 | 935 | 90,800 |
| 2021/02/26 | 920 | 944 | 915 | 923 | 128,500 |
| 2021/02/25 | 930 | 930 | 920 | 927 | 54,700 |
| 2021/02/24 | 928 | 934 | 913 | 917 | 94,800 |
| 2021/02/22 | 925 | 935 | 923 | 927 | 57,100 |
| 2021/02/19 | 940 | 946 | 915 | 921 | 119,800 |
| 2021/02/18 | 950 | 962 | 942 | 950 | 90,500 |
| 2021/02/17 | 936 | 958 | 929 | 956 | 117,800 |
| 2021/02/16 | 933 | 944 | 921 | 936 | 104,400 |
| 2021/02/15 | 930 | 932 | 924 | 929 | 59,400 |
| 2021/02/12 | 938 | 938 | 903 | 922 | 207,600 |
| 2021/02/10 | 958 | 959 | 945 | 945 | 74,700 |
| 2021/02/09 | 955 | 968 | 948 | 961 | 95,800 |
| 2021/02/08 | 948 | 960 | 943 | 957 | 133,800 |
| 2021/02/05 | 940 | 945 | 934 | 941 | 85,500 |
| 2021/02/04 | 941 | 944 | 936 | 938 | 79,500 |
| 2021/02/03 | 950 | 950 | 936 | 944 | 74,600 |
| 2021/02/02 | 940 | 950 | 927 | 941 | 90,400 |
| 2021/02/01 | 938 | 947 | 926 | 930 | 99,400 |
| 2021/01/29 | 950 | 951 | 934 | 935 | 75,000 |
| 2021/01/28 | 940 | 952 | 933 | 951 | 103,200 |
| 2021/01/27 | 952 | 961 | 941 | 949 | 110,100 |
| 2021/01/26 | 949 | 987 | 936 | 942 | 546,900 |
| 2021/01/25 | 924 | 925 | 903 | 916 | 70,800 |
| 2021/01/22 | 935 | 935 | 924 | 925 | 54,000 |
| 2021/01/21 | 969 | 969 | 941 | 944 | 50,200 |
| 2021/01/20 | 947 | 964 | 936 | 960 | 46,700 |
| 2021/01/19 | 949 | 953 | 937 | 939 | 30,500 |
| 2021/01/18 | 936 | 952 | 927 | 951 | 29,000 |
| 2021/01/15 | 945 | 959 | 931 | 936 | 53,100 |
| 2021/01/14 | 963 | 973 | 945 | 946 | 52,700 |
| 2021/01/13 | 945 | 974 | 939 | 974 | 67,100 |
| 2021/01/12 | 949 | 961 | 935 | 945 | 34,500 |
| 2021/01/08 | 957 | 962 | 948 | 953 | 53,000 |
| 2021/01/07 | 943 | 967 | 940 | 957 | 60,200 |
| 2021/01/06 | 924 | 942 | 920 | 939 | 35,400 |
| 2021/01/05 | 914 | 939 | 911 | 916 | 35,700 |
| 2021/01/04 | 943 | 943 | 914 | 914 | 33,000 |