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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,324 | 1,362 | 1,319 | 1,341 | 247,100 |
| 2022/12/29 | 1,300 | 1,324 | 1,292 | 1,316 | 79,400 |
| 2022/12/28 | 1,309 | 1,325 | 1,297 | 1,314 | 124,100 |
| 2022/12/27 | 1,314 | 1,320 | 1,293 | 1,310 | 85,500 |
| 2022/12/26 | 1,280 | 1,315 | 1,280 | 1,309 | 92,300 |
| 2022/12/23 | 1,273 | 1,297 | 1,260 | 1,279 | 107,200 |
| 2022/12/22 | 1,299 | 1,304 | 1,263 | 1,285 | 123,400 |
| 2022/12/21 | 1,320 | 1,320 | 1,276 | 1,282 | 178,800 |
| 2022/12/20 | 1,295 | 1,400 | 1,290 | 1,322 | 751,700 |
| 2022/12/19 | 1,270 | 1,312 | 1,269 | 1,285 | 143,800 |
| 2022/12/16 | 1,301 | 1,308 | 1,272 | 1,275 | 187,200 |
| 2022/12/15 | 1,256 | 1,318 | 1,248 | 1,315 | 184,500 |
| 2022/12/14 | 1,296 | 1,308 | 1,258 | 1,278 | 167,400 |
| 2022/12/13 | 1,340 | 1,355 | 1,283 | 1,290 | 393,600 |
| 2022/12/12 | 1,225 | 1,334 | 1,223 | 1,328 | 649,000 |
| 2022/12/09 | 1,165 | 1,228 | 1,165 | 1,217 | 183,700 |
| 2022/12/08 | 1,160 | 1,171 | 1,153 | 1,169 | 70,400 |
| 2022/12/07 | 1,162 | 1,170 | 1,159 | 1,160 | 93,900 |
| 2022/12/06 | 1,161 | 1,179 | 1,154 | 1,174 | 61,700 |
| 2022/12/05 | 1,177 | 1,177 | 1,149 | 1,163 | 99,500 |
| 2022/12/02 | 1,175 | 1,182 | 1,165 | 1,177 | 89,500 |
| 2022/12/01 | 1,180 | 1,209 | 1,174 | 1,197 | 134,000 |
| 2022/11/30 | 1,177 | 1,183 | 1,165 | 1,177 | 59,300 |
| 2022/11/29 | 1,193 | 1,196 | 1,174 | 1,177 | 67,500 |
| 2022/11/28 | 1,197 | 1,208 | 1,194 | 1,195 | 67,100 |
| 2022/11/25 | 1,195 | 1,197 | 1,182 | 1,188 | 53,900 |
| 2022/11/24 | 1,173 | 1,194 | 1,172 | 1,183 | 91,400 |
| 2022/11/22 | 1,170 | 1,177 | 1,161 | 1,162 | 66,500 |
| 2022/11/21 | 1,145 | 1,168 | 1,137 | 1,164 | 78,400 |
| 2022/11/18 | 1,143 | 1,147 | 1,131 | 1,136 | 98,100 |
| 2022/11/17 | 1,135 | 1,154 | 1,135 | 1,143 | 62,200 |
| 2022/11/16 | 1,143 | 1,157 | 1,135 | 1,142 | 89,200 |
| 2022/11/15 | 1,139 | 1,151 | 1,123 | 1,127 | 146,100 |
| 2022/11/14 | 1,162 | 1,176 | 1,135 | 1,137 | 294,500 |
| 2022/11/11 | 1,297 | 1,298 | 1,252 | 1,252 | 113,600 |
| 2022/11/10 | 1,285 | 1,301 | 1,282 | 1,289 | 48,900 |
| 2022/11/09 | 1,295 | 1,298 | 1,277 | 1,294 | 56,300 |
| 2022/11/08 | 1,293 | 1,302 | 1,289 | 1,295 | 47,200 |
| 2022/11/07 | 1,303 | 1,308 | 1,286 | 1,288 | 46,200 |
| 2022/11/04 | 1,276 | 1,304 | 1,276 | 1,292 | 91,200 |
| 2022/11/02 | 1,273 | 1,291 | 1,270 | 1,278 | 45,800 |
| 2022/11/01 | 1,280 | 1,285 | 1,274 | 1,280 | 27,200 |
| 2022/10/31 | 1,284 | 1,285 | 1,271 | 1,280 | 30,200 |
| 2022/10/28 | 1,264 | 1,284 | 1,259 | 1,272 | 117,800 |
| 2022/10/27 | 1,260 | 1,270 | 1,247 | 1,264 | 39,600 |
| 2022/10/26 | 1,285 | 1,285 | 1,260 | 1,260 | 42,900 |
| 2022/10/25 | 1,271 | 1,288 | 1,270 | 1,279 | 43,800 |
| 2022/10/24 | 1,265 | 1,277 | 1,261 | 1,273 | 48,000 |
| 2022/10/21 | 1,255 | 1,261 | 1,244 | 1,248 | 46,900 |
| 2022/10/20 | 1,275 | 1,280 | 1,265 | 1,274 | 57,600 |
| 2022/10/19 | 1,277 | 1,297 | 1,256 | 1,288 | 88,300 |
| 2022/10/18 | 1,249 | 1,280 | 1,247 | 1,276 | 87,000 |
| 2022/10/17 | 1,242 | 1,251 | 1,242 | 1,245 | 31,200 |
| 2022/10/14 | 1,253 | 1,254 | 1,231 | 1,247 | 51,900 |
| 2022/10/13 | 1,241 | 1,246 | 1,223 | 1,223 | 35,800 |
| 2022/10/12 | 1,241 | 1,252 | 1,230 | 1,248 | 33,000 |
| 2022/10/11 | 1,268 | 1,268 | 1,246 | 1,246 | 49,900 |
| 2022/10/07 | 1,270 | 1,273 | 1,259 | 1,268 | 38,100 |
| 2022/10/06 | 1,261 | 1,285 | 1,260 | 1,270 | 56,200 |
| 2022/10/05 | 1,282 | 1,282 | 1,254 | 1,254 | 67,000 |
| 2022/10/04 | 1,285 | 1,295 | 1,255 | 1,266 | 169,600 |
| 2022/10/03 | 1,220 | 1,246 | 1,220 | 1,243 | 96,300 |
| 2022/09/30 | 1,200 | 1,227 | 1,196 | 1,210 | 92,300 |
| 2022/09/29 | 1,199 | 1,221 | 1,197 | 1,218 | 65,800 |
| 2022/09/28 | 1,206 | 1,206 | 1,167 | 1,191 | 90,200 |
| 2022/09/27 | 1,223 | 1,229 | 1,210 | 1,218 | 51,600 |
| 2022/09/26 | 1,268 | 1,268 | 1,211 | 1,216 | 106,400 |
| 2022/09/22 | 1,243 | 1,264 | 1,236 | 1,264 | 92,400 |
| 2022/09/21 | 1,233 | 1,265 | 1,220 | 1,253 | 92,400 |
| 2022/09/20 | 1,230 | 1,244 | 1,222 | 1,233 | 72,000 |
| 2022/09/16 | 1,214 | 1,224 | 1,203 | 1,224 | 131,000 |
| 2022/09/15 | 1,235 | 1,235 | 1,216 | 1,219 | 68,400 |
| 2022/09/14 | 1,246 | 1,250 | 1,231 | 1,235 | 95,900 |
| 2022/09/13 | 1,275 | 1,275 | 1,260 | 1,264 | 40,300 |
| 2022/09/12 | 1,279 | 1,287 | 1,270 | 1,273 | 50,200 |
| 2022/09/09 | 1,260 | 1,278 | 1,260 | 1,274 | 71,500 |
| 2022/09/08 | 1,279 | 1,279 | 1,259 | 1,261 | 77,800 |
| 2022/09/07 | 1,270 | 1,270 | 1,245 | 1,261 | 66,200 |
| 2022/09/06 | 1,260 | 1,278 | 1,257 | 1,273 | 62,700 |
| 2022/09/05 | 1,259 | 1,275 | 1,251 | 1,271 | 66,500 |
| 2022/09/02 | 1,288 | 1,294 | 1,251 | 1,262 | 92,400 |
| 2022/09/01 | 1,288 | 1,292 | 1,278 | 1,281 | 84,800 |
| 2022/08/31 | 1,278 | 1,297 | 1,278 | 1,297 | 76,400 |
| 2022/08/30 | 1,292 | 1,306 | 1,290 | 1,303 | 55,300 |
| 2022/08/29 | 1,280 | 1,287 | 1,276 | 1,285 | 92,900 |
| 2022/08/26 | 1,326 | 1,326 | 1,299 | 1,306 | 129,100 |
| 2022/08/25 | 1,335 | 1,342 | 1,319 | 1,323 | 145,300 |
| 2022/08/24 | 1,309 | 1,342 | 1,299 | 1,342 | 215,700 |
| 2022/08/23 | 1,300 | 1,318 | 1,286 | 1,293 | 164,100 |
| 2022/08/22 | 1,265 | 1,321 | 1,262 | 1,310 | 276,400 |
| 2022/08/19 | 1,263 | 1,276 | 1,261 | 1,264 | 153,200 |
| 2022/08/18 | 1,275 | 1,276 | 1,253 | 1,263 | 183,600 |
| 2022/08/17 | 1,288 | 1,290 | 1,267 | 1,279 | 243,400 |
| 2022/08/16 | 1,290 | 1,294 | 1,260 | 1,281 | 309,200 |
| 2022/08/15 | 1,369 | 1,369 | 1,268 | 1,291 | 572,700 |
| 2022/08/12 | 1,420 | 1,426 | 1,392 | 1,396 | 111,100 |
| 2022/08/10 | 1,407 | 1,407 | 1,380 | 1,403 | 98,100 |
| 2022/08/09 | 1,418 | 1,428 | 1,385 | 1,398 | 186,500 |
| 2022/08/08 | 1,409 | 1,433 | 1,404 | 1,433 | 136,200 |
| 2022/08/05 | 1,390 | 1,421 | 1,367 | 1,407 | 232,600 |
| 2022/08/04 | 1,392 | 1,392 | 1,347 | 1,371 | 87,600 |
| 2022/08/03 | 1,366 | 1,386 | 1,358 | 1,383 | 93,600 |
| 2022/08/02 | 1,400 | 1,406 | 1,362 | 1,364 | 170,600 |
| 2022/08/01 | 1,370 | 1,401 | 1,367 | 1,387 | 190,900 |
| 2022/07/29 | 1,338 | 1,346 | 1,324 | 1,345 | 78,800 |
| 2022/07/28 | 1,326 | 1,333 | 1,303 | 1,333 | 76,400 |
| 2022/07/27 | 1,314 | 1,324 | 1,293 | 1,324 | 55,500 |
| 2022/07/26 | 1,314 | 1,334 | 1,314 | 1,319 | 103,100 |
| 2022/07/25 | 1,315 | 1,330 | 1,294 | 1,315 | 141,100 |
| 2022/07/22 | 1,290 | 1,294 | 1,272 | 1,285 | 80,200 |
| 2022/07/21 | 1,283 | 1,294 | 1,283 | 1,292 | 43,100 |
| 2022/07/20 | 1,292 | 1,293 | 1,270 | 1,280 | 63,600 |
| 2022/07/19 | 1,266 | 1,284 | 1,263 | 1,277 | 40,100 |
| 2022/07/15 | 1,270 | 1,270 | 1,251 | 1,258 | 42,600 |
| 2022/07/14 | 1,267 | 1,278 | 1,263 | 1,275 | 39,900 |
| 2022/07/13 | 1,266 | 1,277 | 1,257 | 1,277 | 60,700 |
| 2022/07/12 | 1,303 | 1,303 | 1,258 | 1,260 | 67,900 |
| 2022/07/11 | 1,329 | 1,337 | 1,303 | 1,308 | 123,400 |
| 2022/07/08 | 1,254 | 1,316 | 1,250 | 1,295 | 207,200 |
| 2022/07/07 | 1,255 | 1,262 | 1,227 | 1,255 | 75,000 |
| 2022/07/06 | 1,267 | 1,274 | 1,232 | 1,240 | 139,800 |
| 2022/07/05 | 1,282 | 1,296 | 1,275 | 1,289 | 59,400 |
| 2022/07/04 | 1,290 | 1,290 | 1,263 | 1,284 | 82,300 |
| 2022/07/01 | 1,298 | 1,309 | 1,275 | 1,290 | 184,900 |
| 2022/06/30 | 1,299 | 1,300 | 1,260 | 1,272 | 136,000 |
| 2022/06/29 | 1,300 | 1,310 | 1,280 | 1,300 | 153,700 |
| 2022/06/28 | 1,285 | 1,313 | 1,275 | 1,308 | 136,900 |
| 2022/06/27 | 1,294 | 1,295 | 1,266 | 1,291 | 124,500 |
| 2022/06/24 | 1,255 | 1,270 | 1,242 | 1,264 | 161,800 |
| 2022/06/23 | 1,290 | 1,298 | 1,258 | 1,260 | 206,700 |
| 2022/06/22 | 1,359 | 1,359 | 1,301 | 1,309 | 136,000 |
| 2022/06/21 | 1,298 | 1,347 | 1,296 | 1,333 | 150,400 |
| 2022/06/20 | 1,337 | 1,346 | 1,279 | 1,298 | 208,900 |
| 2022/06/17 | 1,341 | 1,356 | 1,333 | 1,344 | 188,400 |
| 2022/06/16 | 1,414 | 1,434 | 1,370 | 1,382 | 236,000 |
| 2022/06/15 | 1,458 | 1,482 | 1,384 | 1,384 | 288,800 |
| 2022/06/14 | 1,441 | 1,477 | 1,431 | 1,458 | 203,800 |
| 2022/06/13 | 1,458 | 1,509 | 1,450 | 1,469 | 242,600 |
| 2022/06/10 | 1,522 | 1,529 | 1,474 | 1,495 | 386,400 |
| 2022/06/09 | 1,593 | 1,593 | 1,526 | 1,546 | 539,300 |
| 2022/06/08 | 1,561 | 1,612 | 1,541 | 1,598 | 896,100 |
| 2022/06/07 | 1,524 | 1,599 | 1,492 | 1,531 | 1,201,300 |
| 2022/06/06 | 1,348 | 1,483 | 1,333 | 1,474 | 623,200 |
| 2022/06/03 | 1,366 | 1,367 | 1,328 | 1,335 | 133,400 |
| 2022/06/02 | 1,330 | 1,369 | 1,317 | 1,355 | 226,000 |
| 2022/06/01 | 1,320 | 1,348 | 1,312 | 1,340 | 150,500 |
| 2022/05/31 | 1,344 | 1,360 | 1,311 | 1,314 | 265,800 |
| 2022/05/30 | 1,345 | 1,348 | 1,314 | 1,347 | 308,800 |
| 2022/05/27 | 1,278 | 1,344 | 1,264 | 1,318 | 505,000 |
| 2022/05/26 | 1,340 | 1,350 | 1,281 | 1,287 | 847,700 |
| 2022/05/25 | 1,233 | 1,318 | 1,225 | 1,316 | 972,500 |
| 2022/05/24 | 1,175 | 1,269 | 1,162 | 1,236 | 810,400 |
| 2022/05/23 | 1,138 | 1,160 | 1,129 | 1,151 | 98,200 |
| 2022/05/20 | 1,097 | 1,125 | 1,093 | 1,121 | 60,900 |
| 2022/05/19 | 1,077 | 1,103 | 1,056 | 1,097 | 48,200 |
| 2022/05/18 | 1,095 | 1,097 | 1,086 | 1,094 | 41,200 |
| 2022/05/17 | 1,095 | 1,105 | 1,083 | 1,092 | 50,200 |
| 2022/05/16 | 1,138 | 1,141 | 1,080 | 1,090 | 119,900 |
| 2022/05/13 | 1,110 | 1,139 | 1,108 | 1,130 | 45,100 |
| 2022/05/12 | 1,121 | 1,129 | 1,113 | 1,116 | 40,200 |
| 2022/05/11 | 1,136 | 1,139 | 1,122 | 1,122 | 38,700 |
| 2022/05/10 | 1,173 | 1,173 | 1,126 | 1,137 | 65,100 |
| 2022/05/09 | 1,180 | 1,196 | 1,174 | 1,185 | 61,600 |
| 2022/05/06 | 1,158 | 1,180 | 1,158 | 1,177 | 72,900 |
| 2022/05/02 | 1,131 | 1,149 | 1,127 | 1,143 | 33,600 |
| 2022/04/28 | 1,128 | 1,131 | 1,106 | 1,131 | 42,900 |
| 2022/04/27 | 1,100 | 1,138 | 1,092 | 1,128 | 104,700 |
| 2022/04/26 | 1,122 | 1,124 | 1,104 | 1,108 | 62,400 |
| 2022/04/25 | 1,164 | 1,164 | 1,130 | 1,137 | 62,500 |
| 2022/04/22 | 1,172 | 1,172 | 1,156 | 1,172 | 44,800 |
| 2022/04/21 | 1,194 | 1,194 | 1,168 | 1,177 | 62,700 |
| 2022/04/20 | 1,204 | 1,217 | 1,191 | 1,193 | 47,600 |
| 2022/04/19 | 1,190 | 1,212 | 1,190 | 1,204 | 45,300 |
| 2022/04/18 | 1,161 | 1,192 | 1,155 | 1,179 | 84,500 |
| 2022/04/15 | 1,162 | 1,163 | 1,146 | 1,150 | 41,100 |
| 2022/04/14 | 1,149 | 1,168 | 1,149 | 1,162 | 35,300 |
| 2022/04/13 | 1,131 | 1,147 | 1,131 | 1,146 | 44,400 |
| 2022/04/12 | 1,135 | 1,138 | 1,127 | 1,138 | 40,200 |
| 2022/04/11 | 1,145 | 1,156 | 1,137 | 1,142 | 58,000 |
| 2022/04/08 | 1,156 | 1,158 | 1,135 | 1,142 | 43,700 |
| 2022/04/07 | 1,123 | 1,151 | 1,119 | 1,140 | 89,700 |
| 2022/04/06 | 1,150 | 1,150 | 1,103 | 1,123 | 86,900 |
| 2022/04/05 | 1,175 | 1,183 | 1,152 | 1,152 | 60,200 |
| 2022/04/04 | 1,200 | 1,200 | 1,173 | 1,175 | 44,200 |
| 2022/04/01 | 1,179 | 1,213 | 1,176 | 1,200 | 90,800 |
| 2022/03/31 | 1,176 | 1,200 | 1,171 | 1,187 | 77,400 |
| 2022/03/30 | 1,198 | 1,211 | 1,165 | 1,182 | 195,500 |
| 2022/03/29 | 1,270 | 1,291 | 1,234 | 1,247 | 348,700 |
| 2022/03/28 | 1,215 | 1,291 | 1,185 | 1,270 | 256,400 |
| 2022/03/25 | 1,200 | 1,220 | 1,195 | 1,203 | 85,600 |
| 2022/03/24 | 1,185 | 1,198 | 1,182 | 1,198 | 67,600 |
| 2022/03/23 | 1,218 | 1,220 | 1,186 | 1,191 | 105,800 |
| 2022/03/22 | 1,180 | 1,205 | 1,174 | 1,204 | 73,800 |
| 2022/03/18 | 1,163 | 1,168 | 1,149 | 1,157 | 41,200 |
| 2022/03/17 | 1,165 | 1,178 | 1,142 | 1,165 | 78,700 |
| 2022/03/16 | 1,175 | 1,197 | 1,160 | 1,163 | 104,800 |
| 2022/03/15 | 1,185 | 1,214 | 1,170 | 1,176 | 192,200 |
| 2022/03/14 | 1,167 | 1,199 | 1,150 | 1,174 | 152,400 |
| 2022/03/11 | 1,085 | 1,140 | 1,080 | 1,137 | 169,100 |
| 2022/03/10 | 1,080 | 1,089 | 1,063 | 1,087 | 101,000 |
| 2022/03/09 | 1,066 | 1,079 | 1,050 | 1,051 | 123,700 |
| 2022/03/08 | 1,096 | 1,096 | 1,043 | 1,058 | 129,200 |
| 2022/03/07 | 1,107 | 1,118 | 1,074 | 1,096 | 148,800 |
| 2022/03/04 | 1,072 | 1,118 | 1,066 | 1,093 | 206,600 |
| 2022/03/03 | 1,070 | 1,080 | 1,056 | 1,072 | 67,800 |
| 2022/03/02 | 1,085 | 1,089 | 1,071 | 1,074 | 78,000 |
| 2022/03/01 | 1,078 | 1,085 | 1,065 | 1,081 | 101,800 |
| 2022/02/28 | 1,033 | 1,058 | 1,030 | 1,058 | 122,600 |
| 2022/02/25 | 1,076 | 1,076 | 1,025 | 1,031 | 231,500 |
| 2022/02/24 | 1,069 | 1,099 | 1,057 | 1,099 | 193,800 |
| 2022/02/22 | 1,048 | 1,056 | 1,042 | 1,052 | 79,000 |
| 2022/02/21 | 1,040 | 1,055 | 1,034 | 1,046 | 89,200 |
| 2022/02/18 | 1,046 | 1,050 | 1,026 | 1,037 | 98,900 |
| 2022/02/17 | 1,029 | 1,047 | 1,023 | 1,043 | 54,700 |
| 2022/02/16 | 1,039 | 1,043 | 1,016 | 1,027 | 69,600 |
| 2022/02/15 | 1,037 | 1,042 | 1,026 | 1,041 | 85,900 |
| 2022/02/14 | 1,050 | 1,063 | 1,033 | 1,035 | 126,000 |
| 2022/02/10 | 1,030 | 1,030 | 1,016 | 1,023 | 38,700 |
| 2022/02/09 | 1,021 | 1,026 | 1,010 | 1,025 | 48,300 |
| 2022/02/08 | 1,013 | 1,020 | 1,013 | 1,016 | 29,800 |
| 2022/02/07 | 1,023 | 1,025 | 1,013 | 1,017 | 43,000 |
| 2022/02/04 | 1,000 | 1,021 | 1,000 | 1,017 | 36,800 |
| 2022/02/03 | 1,019 | 1,027 | 1,010 | 1,010 | 29,100 |
| 2022/02/02 | 1,010 | 1,023 | 1,004 | 1,021 | 40,300 |
| 2022/02/01 | 1,015 | 1,017 | 996 | 1,000 | 25,300 |
| 2022/01/31 | 1,003 | 1,010 | 997 | 1,007 | 37,700 |
| 2022/01/28 | 997 | 1,002 | 987 | 993 | 51,800 |
| 2022/01/27 | 990 | 1,012 | 982 | 983 | 89,300 |
| 2022/01/26 | 1,003 | 1,006 | 982 | 987 | 57,000 |
| 2022/01/25 | 1,008 | 1,026 | 996 | 1,006 | 116,500 |
| 2022/01/24 | 990 | 1,007 | 984 | 1,001 | 50,100 |
| 2022/01/21 | 972 | 994 | 966 | 994 | 99,900 |
| 2022/01/20 | 979 | 1,005 | 975 | 975 | 98,600 |
| 2022/01/19 | 985 | 994 | 977 | 977 | 61,100 |
| 2022/01/18 | 1,002 | 1,002 | 988 | 993 | 37,400 |
| 2022/01/17 | 1,002 | 1,009 | 993 | 993 | 64,700 |
| 2022/01/14 | 999 | 1,005 | 994 | 1,000 | 82,900 |
| 2022/01/13 | 1,010 | 1,015 | 1,003 | 1,003 | 20,400 |
| 2022/01/12 | 1,014 | 1,022 | 1,010 | 1,013 | 24,700 |
| 2022/01/11 | 1,010 | 1,018 | 1,003 | 1,014 | 34,500 |
| 2022/01/07 | 1,007 | 1,025 | 1,005 | 1,014 | 203,400 |
| 2022/01/06 | 1,011 | 1,014 | 998 | 998 | 33,100 |
| 2022/01/05 | 1,020 | 1,023 | 1,013 | 1,021 | 27,700 |
| 2022/01/04 | 1,002 | 1,015 | 996 | 1,015 | 53,400 |