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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,764 | 1,780 | 1,743 | 1,780 | 90,800 |
| 2023/12/28 | 1,748 | 1,780 | 1,748 | 1,764 | 49,700 |
| 2023/12/27 | 1,720 | 1,746 | 1,715 | 1,738 | 50,300 |
| 2023/12/26 | 1,792 | 1,792 | 1,725 | 1,733 | 72,100 |
| 2023/12/25 | 1,725 | 1,777 | 1,725 | 1,758 | 84,800 |
| 2023/12/22 | 1,690 | 1,714 | 1,666 | 1,712 | 56,400 |
| 2023/12/21 | 1,670 | 1,684 | 1,651 | 1,656 | 51,400 |
| 2023/12/20 | 1,687 | 1,706 | 1,674 | 1,693 | 75,800 |
| 2023/12/19 | 1,617 | 1,695 | 1,617 | 1,674 | 92,500 |
| 2023/12/18 | 1,631 | 1,636 | 1,581 | 1,617 | 74,800 |
| 2023/12/15 | 1,619 | 1,679 | 1,619 | 1,671 | 79,900 |
| 2023/12/14 | 1,614 | 1,629 | 1,584 | 1,597 | 61,600 |
| 2023/12/13 | 1,670 | 1,683 | 1,598 | 1,606 | 92,100 |
| 2023/12/12 | 1,631 | 1,677 | 1,616 | 1,654 | 131,000 |
| 2023/12/11 | 1,651 | 1,663 | 1,599 | 1,612 | 123,900 |
| 2023/12/08 | 1,701 | 1,701 | 1,622 | 1,631 | 178,900 |
| 2023/12/07 | 1,754 | 1,755 | 1,704 | 1,706 | 87,600 |
| 2023/12/06 | 1,762 | 1,792 | 1,762 | 1,773 | 45,800 |
| 2023/12/05 | 1,767 | 1,802 | 1,751 | 1,762 | 92,200 |
| 2023/12/04 | 1,828 | 1,830 | 1,786 | 1,790 | 95,500 |
| 2023/12/01 | 1,753 | 1,837 | 1,752 | 1,807 | 218,000 |
| 2023/11/30 | 1,771 | 1,789 | 1,735 | 1,762 | 78,900 |
| 2023/11/29 | 1,732 | 1,814 | 1,728 | 1,779 | 195,200 |
| 2023/11/28 | 1,740 | 1,787 | 1,724 | 1,743 | 143,600 |
| 2023/11/27 | 1,710 | 1,747 | 1,702 | 1,738 | 183,300 |
| 2023/11/24 | 1,641 | 1,725 | 1,641 | 1,684 | 203,300 |
| 2023/11/22 | 1,639 | 1,639 | 1,600 | 1,612 | 44,100 |
| 2023/11/21 | 1,632 | 1,665 | 1,623 | 1,640 | 81,400 |
| 2023/11/20 | 1,659 | 1,663 | 1,628 | 1,628 | 76,400 |
| 2023/11/17 | 1,605 | 1,675 | 1,605 | 1,655 | 151,000 |
| 2023/11/16 | 1,588 | 1,620 | 1,579 | 1,615 | 104,100 |
| 2023/11/15 | 1,613 | 1,628 | 1,589 | 1,590 | 110,600 |
| 2023/11/14 | 1,621 | 1,668 | 1,621 | 1,626 | 155,400 |
| 2023/11/13 | 1,600 | 1,670 | 1,600 | 1,630 | 384,000 |
| 2023/11/10 | 1,500 | 1,515 | 1,475 | 1,512 | 112,600 |
| 2023/11/09 | 1,480 | 1,500 | 1,469 | 1,500 | 56,200 |
| 2023/11/08 | 1,527 | 1,543 | 1,475 | 1,476 | 83,200 |
| 2023/11/07 | 1,532 | 1,550 | 1,520 | 1,527 | 36,500 |
| 2023/11/06 | 1,519 | 1,562 | 1,508 | 1,549 | 119,600 |
| 2023/11/02 | 1,511 | 1,520 | 1,492 | 1,506 | 36,000 |
| 2023/11/01 | 1,493 | 1,534 | 1,493 | 1,518 | 145,300 |
| 2023/10/31 | 1,425 | 1,476 | 1,421 | 1,473 | 65,100 |
| 2023/10/30 | 1,441 | 1,460 | 1,424 | 1,430 | 34,800 |
| 2023/10/27 | 1,416 | 1,457 | 1,416 | 1,456 | 42,100 |
| 2023/10/26 | 1,450 | 1,450 | 1,412 | 1,417 | 38,700 |
| 2023/10/25 | 1,450 | 1,469 | 1,450 | 1,451 | 43,900 |
| 2023/10/24 | 1,423 | 1,445 | 1,392 | 1,438 | 92,900 |
| 2023/10/23 | 1,470 | 1,471 | 1,427 | 1,434 | 68,000 |
| 2023/10/20 | 1,470 | 1,481 | 1,440 | 1,474 | 53,400 |
| 2023/10/19 | 1,510 | 1,541 | 1,484 | 1,487 | 67,100 |
| 2023/10/18 | 1,510 | 1,531 | 1,505 | 1,531 | 49,400 |
| 2023/10/17 | 1,518 | 1,547 | 1,505 | 1,513 | 123,600 |
| 2023/10/16 | 1,477 | 1,512 | 1,468 | 1,509 | 102,700 |
| 2023/10/13 | 1,465 | 1,534 | 1,465 | 1,486 | 211,200 |
| 2023/10/12 | 1,452 | 1,461 | 1,437 | 1,461 | 49,600 |
| 2023/10/11 | 1,450 | 1,466 | 1,444 | 1,452 | 49,100 |
| 2023/10/10 | 1,445 | 1,451 | 1,434 | 1,449 | 55,900 |
| 2023/10/06 | 1,395 | 1,423 | 1,391 | 1,411 | 48,700 |
| 2023/10/05 | 1,386 | 1,395 | 1,370 | 1,394 | 59,300 |
| 2023/10/04 | 1,400 | 1,410 | 1,360 | 1,366 | 90,800 |
| 2023/10/03 | 1,430 | 1,440 | 1,416 | 1,420 | 69,300 |
| 2023/10/02 | 1,464 | 1,486 | 1,437 | 1,440 | 66,200 |
| 2023/09/29 | 1,490 | 1,497 | 1,452 | 1,465 | 48,000 |
| 2023/09/28 | 1,481 | 1,512 | 1,476 | 1,489 | 52,500 |
| 2023/09/27 | 1,480 | 1,496 | 1,468 | 1,495 | 71,400 |
| 2023/09/26 | 1,500 | 1,500 | 1,478 | 1,488 | 46,300 |
| 2023/09/25 | 1,479 | 1,501 | 1,475 | 1,497 | 49,000 |
| 2023/09/22 | 1,470 | 1,486 | 1,460 | 1,475 | 61,200 |
| 2023/09/21 | 1,500 | 1,505 | 1,479 | 1,483 | 62,100 |
| 2023/09/20 | 1,535 | 1,535 | 1,500 | 1,501 | 65,400 |
| 2023/09/19 | 1,502 | 1,538 | 1,487 | 1,537 | 89,100 |
| 2023/09/15 | 1,544 | 1,544 | 1,503 | 1,511 | 78,300 |
| 2023/09/14 | 1,485 | 1,532 | 1,485 | 1,519 | 119,100 |
| 2023/09/13 | 1,500 | 1,504 | 1,471 | 1,485 | 94,900 |
| 2023/09/12 | 1,529 | 1,541 | 1,503 | 1,512 | 43,500 |
| 2023/09/11 | 1,518 | 1,530 | 1,497 | 1,517 | 53,700 |
| 2023/09/08 | 1,518 | 1,535 | 1,508 | 1,513 | 60,000 |
| 2023/09/07 | 1,550 | 1,569 | 1,516 | 1,526 | 110,600 |
| 2023/09/06 | 1,540 | 1,569 | 1,521 | 1,559 | 133,900 |
| 2023/09/05 | 1,541 | 1,546 | 1,519 | 1,546 | 61,600 |
| 2023/09/04 | 1,511 | 1,550 | 1,504 | 1,540 | 101,800 |
| 2023/09/01 | 1,460 | 1,528 | 1,449 | 1,523 | 256,700 |
| 2023/08/31 | 1,441 | 1,465 | 1,441 | 1,459 | 65,600 |
| 2023/08/30 | 1,459 | 1,474 | 1,439 | 1,443 | 83,100 |
| 2023/08/29 | 1,450 | 1,465 | 1,449 | 1,459 | 73,600 |
| 2023/08/28 | 1,422 | 1,449 | 1,421 | 1,444 | 43,700 |
| 2023/08/25 | 1,407 | 1,420 | 1,400 | 1,412 | 36,800 |
| 2023/08/24 | 1,441 | 1,441 | 1,416 | 1,419 | 41,900 |
| 2023/08/23 | 1,410 | 1,439 | 1,397 | 1,437 | 52,400 |
| 2023/08/22 | 1,432 | 1,433 | 1,411 | 1,420 | 55,100 |
| 2023/08/21 | 1,440 | 1,443 | 1,427 | 1,431 | 51,000 |
| 2023/08/18 | 1,430 | 1,437 | 1,405 | 1,421 | 87,600 |
| 2023/08/17 | 1,459 | 1,459 | 1,414 | 1,450 | 179,000 |
| 2023/08/16 | 1,390 | 1,465 | 1,383 | 1,464 | 216,800 |
| 2023/08/15 | 1,376 | 1,433 | 1,373 | 1,409 | 397,600 |
| 2023/08/14 | 1,380 | 1,389 | 1,300 | 1,316 | 220,100 |
| 2023/08/10 | 1,375 | 1,395 | 1,371 | 1,395 | 162,500 |
| 2023/08/09 | 1,379 | 1,380 | 1,341 | 1,374 | 77,600 |
| 2023/08/08 | 1,339 | 1,380 | 1,333 | 1,375 | 156,300 |
| 2023/08/07 | 1,295 | 1,353 | 1,285 | 1,349 | 125,100 |
| 2023/08/04 | 1,283 | 1,299 | 1,277 | 1,295 | 34,100 |
| 2023/08/03 | 1,295 | 1,295 | 1,282 | 1,283 | 39,900 |
| 2023/08/02 | 1,305 | 1,310 | 1,296 | 1,301 | 35,000 |
| 2023/08/01 | 1,304 | 1,324 | 1,304 | 1,315 | 35,100 |
| 2023/07/31 | 1,307 | 1,311 | 1,296 | 1,302 | 37,500 |
| 2023/07/28 | 1,296 | 1,301 | 1,284 | 1,299 | 30,700 |
| 2023/07/27 | 1,300 | 1,308 | 1,293 | 1,306 | 19,800 |
| 2023/07/26 | 1,313 | 1,313 | 1,297 | 1,305 | 10,100 |
| 2023/07/25 | 1,330 | 1,330 | 1,306 | 1,311 | 51,100 |
| 2023/07/24 | 1,303 | 1,322 | 1,293 | 1,321 | 83,600 |
| 2023/07/21 | 1,294 | 1,299 | 1,287 | 1,293 | 24,800 |
| 2023/07/20 | 1,309 | 1,318 | 1,290 | 1,296 | 35,500 |
| 2023/07/19 | 1,308 | 1,319 | 1,304 | 1,319 | 34,200 |
| 2023/07/18 | 1,279 | 1,308 | 1,279 | 1,308 | 40,600 |
| 2023/07/14 | 1,290 | 1,293 | 1,269 | 1,273 | 32,000 |
| 2023/07/13 | 1,297 | 1,297 | 1,280 | 1,294 | 33,100 |
| 2023/07/12 | 1,299 | 1,328 | 1,288 | 1,297 | 63,300 |
| 2023/07/11 | 1,301 | 1,311 | 1,295 | 1,302 | 30,900 |
| 2023/07/10 | 1,286 | 1,309 | 1,286 | 1,301 | 33,300 |
| 2023/07/07 | 1,284 | 1,299 | 1,276 | 1,285 | 44,900 |
| 2023/07/06 | 1,300 | 1,310 | 1,293 | 1,297 | 28,100 |
| 2023/07/05 | 1,305 | 1,308 | 1,294 | 1,308 | 37,200 |
| 2023/07/04 | 1,331 | 1,331 | 1,308 | 1,313 | 37,900 |
| 2023/07/03 | 1,325 | 1,346 | 1,321 | 1,333 | 125,700 |
| 2023/06/30 | 1,300 | 1,313 | 1,287 | 1,310 | 68,600 |
| 2023/06/29 | 1,299 | 1,300 | 1,284 | 1,296 | 45,100 |
| 2023/06/28 | 1,280 | 1,292 | 1,273 | 1,292 | 29,800 |
| 2023/06/27 | 1,287 | 1,287 | 1,263 | 1,270 | 40,000 |
| 2023/06/26 | 1,281 | 1,299 | 1,275 | 1,289 | 45,300 |
| 2023/06/23 | 1,304 | 1,308 | 1,275 | 1,286 | 52,900 |
| 2023/06/22 | 1,315 | 1,320 | 1,301 | 1,303 | 37,900 |
| 2023/06/21 | 1,291 | 1,320 | 1,290 | 1,312 | 62,500 |
| 2023/06/20 | 1,325 | 1,325 | 1,293 | 1,298 | 70,100 |
| 2023/06/19 | 1,317 | 1,334 | 1,310 | 1,326 | 110,700 |
| 2023/06/16 | 1,301 | 1,310 | 1,289 | 1,303 | 71,200 |
| 2023/06/15 | 1,292 | 1,307 | 1,289 | 1,299 | 51,900 |
| 2023/06/14 | 1,284 | 1,297 | 1,283 | 1,291 | 69,200 |
| 2023/06/13 | 1,284 | 1,289 | 1,274 | 1,283 | 58,100 |
| 2023/06/12 | 1,265 | 1,284 | 1,230 | 1,271 | 101,000 |
| 2023/06/09 | 1,274 | 1,274 | 1,258 | 1,261 | 60,000 |
| 2023/06/08 | 1,268 | 1,277 | 1,260 | 1,260 | 46,500 |
| 2023/06/07 | 1,258 | 1,270 | 1,251 | 1,258 | 65,000 |
| 2023/06/06 | 1,242 | 1,253 | 1,242 | 1,251 | 34,100 |
| 2023/06/05 | 1,248 | 1,259 | 1,246 | 1,253 | 56,700 |
| 2023/06/02 | 1,215 | 1,238 | 1,215 | 1,232 | 37,400 |
| 2023/06/01 | 1,214 | 1,231 | 1,209 | 1,214 | 39,000 |
| 2023/05/31 | 1,238 | 1,238 | 1,215 | 1,215 | 46,300 |
| 2023/05/30 | 1,253 | 1,253 | 1,237 | 1,248 | 28,600 |
| 2023/05/29 | 1,260 | 1,270 | 1,255 | 1,255 | 24,700 |
| 2023/05/26 | 1,275 | 1,277 | 1,248 | 1,252 | 40,200 |
| 2023/05/25 | 1,276 | 1,285 | 1,269 | 1,275 | 36,800 |
| 2023/05/24 | 1,264 | 1,279 | 1,259 | 1,279 | 48,000 |
| 2023/05/23 | 1,287 | 1,290 | 1,260 | 1,266 | 65,900 |
| 2023/05/22 | 1,270 | 1,284 | 1,266 | 1,284 | 67,000 |
| 2023/05/19 | 1,273 | 1,284 | 1,265 | 1,271 | 64,400 |
| 2023/05/18 | 1,251 | 1,273 | 1,251 | 1,273 | 65,100 |
| 2023/05/17 | 1,236 | 1,256 | 1,235 | 1,249 | 54,700 |
| 2023/05/16 | 1,244 | 1,250 | 1,236 | 1,241 | 41,000 |
| 2023/05/15 | 1,235 | 1,252 | 1,235 | 1,241 | 78,500 |
| 2023/05/12 | 1,241 | 1,241 | 1,227 | 1,230 | 44,100 |
| 2023/05/11 | 1,238 | 1,242 | 1,232 | 1,235 | 29,500 |
| 2023/05/10 | 1,245 | 1,247 | 1,235 | 1,236 | 30,800 |
| 2023/05/09 | 1,237 | 1,244 | 1,234 | 1,242 | 41,000 |
| 2023/05/08 | 1,216 | 1,236 | 1,216 | 1,236 | 31,500 |
| 2023/05/02 | 1,227 | 1,231 | 1,213 | 1,226 | 45,300 |
| 2023/05/01 | 1,215 | 1,239 | 1,215 | 1,233 | 66,200 |
| 2023/04/28 | 1,191 | 1,206 | 1,191 | 1,206 | 52,000 |
| 2023/04/27 | 1,198 | 1,200 | 1,183 | 1,187 | 56,000 |
| 2023/04/26 | 1,206 | 1,206 | 1,194 | 1,198 | 48,800 |
| 2023/04/25 | 1,222 | 1,225 | 1,210 | 1,210 | 43,000 |
| 2023/04/24 | 1,220 | 1,223 | 1,211 | 1,218 | 27,400 |
| 2023/04/21 | 1,211 | 1,220 | 1,207 | 1,214 | 24,100 |
| 2023/04/20 | 1,210 | 1,215 | 1,210 | 1,213 | 16,300 |
| 2023/04/19 | 1,208 | 1,218 | 1,208 | 1,218 | 21,000 |
| 2023/04/18 | 1,208 | 1,214 | 1,207 | 1,208 | 30,600 |
| 2023/04/17 | 1,232 | 1,232 | 1,207 | 1,211 | 36,900 |
| 2023/04/14 | 1,212 | 1,226 | 1,205 | 1,220 | 62,700 |
| 2023/04/13 | 1,210 | 1,211 | 1,202 | 1,211 | 34,500 |
| 2023/04/12 | 1,216 | 1,218 | 1,207 | 1,210 | 33,100 |
| 2023/04/11 | 1,223 | 1,224 | 1,207 | 1,216 | 34,000 |
| 2023/04/10 | 1,216 | 1,223 | 1,207 | 1,214 | 38,100 |
| 2023/04/07 | 1,203 | 1,211 | 1,199 | 1,210 | 43,400 |
| 2023/04/06 | 1,199 | 1,206 | 1,190 | 1,199 | 61,400 |
| 2023/04/05 | 1,225 | 1,228 | 1,206 | 1,209 | 50,000 |
| 2023/04/04 | 1,248 | 1,249 | 1,234 | 1,242 | 47,100 |
| 2023/04/03 | 1,224 | 1,249 | 1,220 | 1,249 | 67,400 |
| 2023/03/31 | 1,217 | 1,229 | 1,210 | 1,215 | 60,400 |
| 2023/03/30 | 1,191 | 1,216 | 1,191 | 1,208 | 134,900 |
| 2023/03/29 | 1,217 | 1,221 | 1,198 | 1,220 | 271,400 |
| 2023/03/28 | 1,229 | 1,235 | 1,206 | 1,209 | 117,800 |
| 2023/03/27 | 1,223 | 1,229 | 1,211 | 1,229 | 128,200 |
| 2023/03/24 | 1,214 | 1,223 | 1,204 | 1,223 | 51,100 |
| 2023/03/23 | 1,203 | 1,224 | 1,200 | 1,224 | 25,000 |
| 2023/03/22 | 1,207 | 1,221 | 1,207 | 1,218 | 32,300 |
| 2023/03/20 | 1,220 | 1,221 | 1,190 | 1,194 | 77,700 |
| 2023/03/17 | 1,220 | 1,232 | 1,212 | 1,220 | 48,800 |
| 2023/03/16 | 1,224 | 1,245 | 1,210 | 1,213 | 58,400 |
| 2023/03/15 | 1,244 | 1,255 | 1,240 | 1,244 | 50,300 |
| 2023/03/14 | 1,261 | 1,261 | 1,218 | 1,230 | 86,700 |
| 2023/03/13 | 1,289 | 1,289 | 1,262 | 1,271 | 83,400 |
| 2023/03/10 | 1,304 | 1,312 | 1,299 | 1,306 | 66,900 |
| 2023/03/09 | 1,313 | 1,328 | 1,310 | 1,318 | 109,800 |
| 2023/03/08 | 1,310 | 1,318 | 1,301 | 1,310 | 40,700 |
| 2023/03/07 | 1,310 | 1,322 | 1,304 | 1,316 | 85,700 |
| 2023/03/06 | 1,307 | 1,312 | 1,303 | 1,310 | 59,100 |
| 2023/03/03 | 1,303 | 1,309 | 1,299 | 1,300 | 46,300 |
| 2023/03/02 | 1,306 | 1,310 | 1,298 | 1,303 | 41,300 |
| 2023/03/01 | 1,291 | 1,304 | 1,290 | 1,299 | 45,700 |
| 2023/02/28 | 1,298 | 1,312 | 1,294 | 1,294 | 64,000 |
| 2023/02/27 | 1,282 | 1,307 | 1,282 | 1,296 | 55,300 |
| 2023/02/24 | 1,296 | 1,307 | 1,292 | 1,301 | 77,200 |
| 2023/02/22 | 1,284 | 1,296 | 1,276 | 1,285 | 57,100 |
| 2023/02/21 | 1,291 | 1,314 | 1,291 | 1,296 | 78,900 |
| 2023/02/20 | 1,275 | 1,299 | 1,275 | 1,297 | 107,700 |
| 2023/02/17 | 1,250 | 1,273 | 1,248 | 1,269 | 47,900 |
| 2023/02/16 | 1,270 | 1,276 | 1,258 | 1,264 | 60,000 |
| 2023/02/15 | 1,273 | 1,275 | 1,253 | 1,269 | 91,800 |
| 2023/02/14 | 1,265 | 1,283 | 1,265 | 1,271 | 43,000 |
| 2023/02/13 | 1,265 | 1,266 | 1,237 | 1,263 | 74,500 |
| 2023/02/10 | 1,274 | 1,275 | 1,250 | 1,255 | 91,500 |
| 2023/02/09 | 1,272 | 1,290 | 1,270 | 1,289 | 39,700 |
| 2023/02/08 | 1,277 | 1,282 | 1,270 | 1,280 | 34,400 |
| 2023/02/07 | 1,280 | 1,281 | 1,270 | 1,277 | 35,500 |
| 2023/02/06 | 1,270 | 1,284 | 1,268 | 1,284 | 35,700 |
| 2023/02/03 | 1,266 | 1,273 | 1,258 | 1,262 | 53,800 |
| 2023/02/02 | 1,293 | 1,298 | 1,267 | 1,268 | 60,300 |
| 2023/02/01 | 1,310 | 1,310 | 1,287 | 1,293 | 55,500 |
| 2023/01/31 | 1,291 | 1,306 | 1,287 | 1,305 | 48,100 |
| 2023/01/30 | 1,291 | 1,323 | 1,285 | 1,291 | 103,600 |
| 2023/01/27 | 1,302 | 1,302 | 1,282 | 1,291 | 113,600 |
| 2023/01/26 | 1,312 | 1,312 | 1,294 | 1,298 | 39,800 |
| 2023/01/25 | 1,295 | 1,311 | 1,292 | 1,311 | 58,300 |
| 2023/01/24 | 1,320 | 1,320 | 1,294 | 1,300 | 91,500 |
| 2023/01/23 | 1,296 | 1,319 | 1,287 | 1,312 | 95,900 |
| 2023/01/20 | 1,298 | 1,320 | 1,282 | 1,288 | 214,800 |
| 2023/01/19 | 1,246 | 1,313 | 1,244 | 1,305 | 291,500 |
| 2023/01/18 | 1,211 | 1,229 | 1,203 | 1,226 | 75,900 |
| 2023/01/17 | 1,210 | 1,223 | 1,205 | 1,218 | 97,000 |
| 2023/01/16 | 1,235 | 1,257 | 1,216 | 1,216 | 126,200 |
| 2023/01/13 | 1,243 | 1,260 | 1,240 | 1,240 | 193,000 |
| 2023/01/12 | 1,245 | 1,245 | 1,232 | 1,236 | 67,300 |
| 2023/01/11 | 1,265 | 1,273 | 1,246 | 1,249 | 74,700 |
| 2023/01/10 | 1,257 | 1,281 | 1,252 | 1,257 | 123,400 |
| 2023/01/06 | 1,226 | 1,246 | 1,219 | 1,241 | 196,000 |
| 2023/01/05 | 1,268 | 1,276 | 1,226 | 1,226 | 162,900 |
| 2023/01/04 | 1,318 | 1,321 | 1,263 | 1,263 | 208,800 |