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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,230 | 3,250 | 3,190 | 3,240 | 163,400 |
| 2024/12/27 | 3,250 | 3,265 | 3,230 | 3,260 | 170,600 |
| 2024/12/26 | 3,185 | 3,240 | 3,155 | 3,230 | 192,100 |
| 2024/12/25 | 3,220 | 3,235 | 3,165 | 3,205 | 175,200 |
| 2024/12/24 | 3,370 | 3,370 | 3,215 | 3,230 | 256,700 |
| 2024/12/23 | 3,225 | 3,365 | 3,215 | 3,340 | 414,800 |
| 2024/12/20 | 3,220 | 3,220 | 3,135 | 3,135 | 221,200 |
| 2024/12/19 | 3,095 | 3,230 | 3,090 | 3,220 | 224,800 |
| 2024/12/18 | 3,240 | 3,285 | 3,205 | 3,220 | 184,600 |
| 2024/12/17 | 3,310 | 3,360 | 3,250 | 3,250 | 207,100 |
| 2024/12/16 | 3,285 | 3,370 | 3,280 | 3,305 | 229,800 |
| 2024/12/13 | 3,380 | 3,405 | 3,230 | 3,285 | 430,000 |
| 2024/12/12 | 3,475 | 3,510 | 3,415 | 3,415 | 360,400 |
| 2024/12/11 | 3,285 | 3,380 | 3,230 | 3,350 | 362,000 |
| 2024/12/10 | 3,350 | 3,425 | 3,260 | 3,285 | 345,000 |
| 2024/12/09 | 3,465 | 3,480 | 3,330 | 3,330 | 258,800 |
| 2024/12/06 | 3,470 | 3,475 | 3,360 | 3,425 | 310,700 |
| 2024/12/05 | 3,695 | 3,720 | 3,465 | 3,465 | 606,500 |
| 2024/12/04 | 3,495 | 3,715 | 3,455 | 3,650 | 942,000 |
| 2024/12/03 | 3,345 | 3,370 | 3,315 | 3,355 | 144,100 |
| 2024/12/02 | 3,315 | 3,340 | 3,270 | 3,315 | 152,000 |
| 2024/11/29 | 3,390 | 3,415 | 3,330 | 3,335 | 127,200 |
| 2024/11/28 | 3,300 | 3,375 | 3,300 | 3,375 | 178,600 |
| 2024/11/27 | 3,385 | 3,390 | 3,285 | 3,330 | 256,300 |
| 2024/11/26 | 3,605 | 3,610 | 3,370 | 3,400 | 617,600 |
| 2024/11/25 | 3,650 | 3,730 | 3,550 | 3,705 | 372,900 |
| 2024/11/22 | 3,615 | 3,640 | 3,565 | 3,625 | 208,200 |
| 2024/11/21 | 3,775 | 3,800 | 3,560 | 3,630 | 316,100 |
| 2024/11/20 | 3,590 | 3,795 | 3,565 | 3,745 | 330,500 |
| 2024/11/19 | 3,640 | 3,680 | 3,560 | 3,590 | 182,900 |
| 2024/11/18 | 3,650 | 3,705 | 3,575 | 3,600 | 179,700 |
| 2024/11/15 | 3,715 | 3,740 | 3,615 | 3,715 | 281,100 |
| 2024/11/14 | 3,515 | 3,765 | 3,485 | 3,715 | 440,500 |
| 2024/11/13 | 3,550 | 3,640 | 3,475 | 3,530 | 263,900 |
| 2024/11/12 | 3,690 | 3,745 | 3,600 | 3,620 | 418,800 |
| 2024/11/11 | 3,635 | 3,785 | 3,515 | 3,635 | 1,075,400 |
| 2024/11/08 | 3,180 | 3,340 | 3,150 | 3,335 | 488,600 |
| 2024/11/07 | 3,300 | 3,300 | 3,135 | 3,235 | 417,700 |
| 2024/11/06 | 2,948 | 3,165 | 2,930 | 3,160 | 397,500 |
| 2024/11/05 | 2,875 | 2,928 | 2,858 | 2,880 | 199,000 |
| 2024/11/01 | 2,958 | 2,964 | 2,850 | 2,850 | 239,000 |
| 2024/10/31 | 2,982 | 3,040 | 2,958 | 3,015 | 127,700 |
| 2024/10/30 | 3,020 | 3,045 | 2,984 | 2,995 | 273,600 |
| 2024/10/29 | 2,944 | 3,035 | 2,922 | 3,005 | 180,000 |
| 2024/10/28 | 2,907 | 3,000 | 2,900 | 2,960 | 179,000 |
| 2024/10/25 | 2,999 | 3,030 | 2,911 | 2,912 | 238,100 |
| 2024/10/24 | 2,951 | 3,025 | 2,935 | 2,991 | 170,000 |
| 2024/10/23 | 3,030 | 3,050 | 2,962 | 2,998 | 316,000 |
| 2024/10/22 | 3,085 | 3,170 | 3,020 | 3,055 | 162,600 |
| 2024/10/21 | 3,115 | 3,180 | 3,095 | 3,100 | 168,800 |
| 2024/10/18 | 3,115 | 3,195 | 3,080 | 3,110 | 281,700 |
| 2024/10/17 | 3,170 | 3,170 | 3,050 | 3,090 | 373,100 |
| 2024/10/16 | 3,150 | 3,205 | 3,120 | 3,180 | 192,400 |
| 2024/10/15 | 3,230 | 3,295 | 3,160 | 3,205 | 210,500 |
| 2024/10/11 | 3,255 | 3,275 | 3,175 | 3,180 | 169,000 |
| 2024/10/10 | 3,270 | 3,280 | 3,135 | 3,235 | 244,000 |
| 2024/10/09 | 3,270 | 3,310 | 3,235 | 3,295 | 217,500 |
| 2024/10/08 | 3,300 | 3,360 | 3,205 | 3,235 | 240,900 |
| 2024/10/07 | 3,295 | 3,325 | 3,220 | 3,295 | 321,800 |
| 2024/10/04 | 3,260 | 3,315 | 3,215 | 3,225 | 324,300 |
| 2024/10/03 | 3,545 | 3,545 | 3,285 | 3,305 | 617,300 |
| 2024/10/02 | 3,570 | 3,670 | 3,385 | 3,405 | 953,500 |
| 2024/10/01 | 3,270 | 3,610 | 3,205 | 3,530 | 931,400 |
| 2024/09/30 | 3,280 | 3,350 | 3,205 | 3,205 | 503,700 |
| 2024/09/27 | 3,300 | 3,485 | 3,245 | 3,405 | 737,900 |
| 2024/09/26 | 3,280 | 3,345 | 3,190 | 3,240 | 389,400 |
| 2024/09/25 | 3,265 | 3,335 | 3,200 | 3,210 | 472,200 |
| 2024/09/24 | 3,160 | 3,325 | 3,125 | 3,310 | 678,900 |
| 2024/09/20 | 3,005 | 3,110 | 2,978 | 3,090 | 351,500 |
| 2024/09/19 | 2,809 | 2,980 | 2,783 | 2,954 | 438,900 |
| 2024/09/18 | 2,755 | 2,764 | 2,672 | 2,722 | 221,100 |
| 2024/09/17 | 2,774 | 2,798 | 2,680 | 2,729 | 270,300 |
| 2024/09/13 | 2,656 | 2,775 | 2,656 | 2,765 | 360,800 |
| 2024/09/12 | 2,647 | 2,670 | 2,588 | 2,640 | 232,400 |
| 2024/09/11 | 2,591 | 2,629 | 2,506 | 2,546 | 321,500 |
| 2024/09/10 | 2,612 | 2,622 | 2,531 | 2,541 | 147,700 |
| 2024/09/09 | 2,519 | 2,611 | 2,486 | 2,584 | 228,100 |
| 2024/09/06 | 2,698 | 2,700 | 2,612 | 2,634 | 278,800 |
| 2024/09/05 | 2,822 | 2,887 | 2,684 | 2,692 | 357,200 |
| 2024/09/04 | 2,941 | 2,975 | 2,852 | 2,854 | 278,700 |
| 2024/09/03 | 3,125 | 3,130 | 3,040 | 3,105 | 194,500 |
| 2024/09/02 | 3,050 | 3,120 | 3,015 | 3,100 | 246,900 |
| 2024/08/30 | 2,915 | 3,025 | 2,915 | 2,976 | 250,100 |
| 2024/08/29 | 2,819 | 2,893 | 2,810 | 2,893 | 99,700 |
| 2024/08/28 | 2,865 | 2,865 | 2,815 | 2,843 | 122,300 |
| 2024/08/27 | 2,810 | 2,892 | 2,769 | 2,889 | 155,300 |
| 2024/08/26 | 2,899 | 2,904 | 2,768 | 2,809 | 209,200 |
| 2024/08/23 | 2,841 | 2,930 | 2,830 | 2,902 | 195,100 |
| 2024/08/22 | 2,916 | 2,966 | 2,862 | 2,876 | 250,000 |
| 2024/08/21 | 2,917 | 2,969 | 2,893 | 2,951 | 222,400 |
| 2024/08/20 | 2,980 | 2,990 | 2,889 | 2,975 | 390,800 |
| 2024/08/19 | 3,160 | 3,160 | 2,971 | 2,975 | 307,000 |
| 2024/08/16 | 2,950 | 3,160 | 2,940 | 3,160 | 338,700 |
| 2024/08/15 | 2,952 | 2,978 | 2,843 | 2,887 | 263,200 |
| 2024/08/14 | 2,836 | 2,975 | 2,736 | 2,904 | 349,200 |
| 2024/08/13 | 2,855 | 3,030 | 2,855 | 2,886 | 421,500 |
| 2024/08/09 | 3,095 | 3,105 | 2,875 | 2,962 | 300,400 |
| 2024/08/08 | 2,885 | 3,030 | 2,870 | 2,977 | 259,200 |
| 2024/08/07 | 2,696 | 3,060 | 2,684 | 2,933 | 345,100 |
| 2024/08/06 | 2,652 | 2,870 | 2,616 | 2,755 | 374,000 |
| 2024/08/05 | 2,749 | 2,773 | 2,451 | 2,452 | 479,000 |
| 2024/08/02 | 3,010 | 3,085 | 2,949 | 2,951 | 386,300 |
| 2024/08/01 | 3,340 | 3,340 | 3,110 | 3,145 | 260,900 |
| 2024/07/31 | 3,290 | 3,410 | 3,260 | 3,410 | 154,800 |
| 2024/07/30 | 3,410 | 3,465 | 3,325 | 3,370 | 132,600 |
| 2024/07/29 | 3,400 | 3,500 | 3,360 | 3,435 | 200,700 |
| 2024/07/26 | 3,350 | 3,445 | 3,325 | 3,340 | 174,000 |
| 2024/07/25 | 3,455 | 3,480 | 3,325 | 3,330 | 332,100 |
| 2024/07/24 | 3,570 | 3,665 | 3,540 | 3,545 | 152,900 |
| 2024/07/23 | 3,660 | 3,670 | 3,565 | 3,570 | 184,900 |
| 2024/07/22 | 3,775 | 3,780 | 3,590 | 3,605 | 261,300 |
| 2024/07/19 | 3,770 | 3,805 | 3,725 | 3,775 | 166,100 |
| 2024/07/18 | 3,900 | 3,935 | 3,780 | 3,780 | 284,000 |
| 2024/07/17 | 4,095 | 4,105 | 3,955 | 3,970 | 273,600 |
| 2024/07/16 | 3,890 | 4,155 | 3,865 | 4,025 | 557,100 |
| 2024/07/12 | 3,670 | 3,755 | 3,660 | 3,750 | 181,500 |
| 2024/07/11 | 3,850 | 3,895 | 3,730 | 3,735 | 205,800 |
| 2024/07/10 | 3,770 | 3,815 | 3,645 | 3,695 | 229,000 |
| 2024/07/09 | 3,890 | 3,930 | 3,780 | 3,815 | 243,700 |
| 2024/07/08 | 3,800 | 3,905 | 3,770 | 3,845 | 236,800 |
| 2024/07/05 | 3,730 | 3,770 | 3,640 | 3,690 | 232,100 |
| 2024/07/04 | 3,855 | 3,905 | 3,750 | 3,780 | 265,200 |
| 2024/07/03 | 3,750 | 3,845 | 3,750 | 3,845 | 241,100 |
| 2024/07/02 | 3,695 | 3,855 | 3,685 | 3,730 | 399,400 |
| 2024/07/01 | 3,560 | 3,670 | 3,555 | 3,640 | 200,900 |
| 2024/06/28 | 3,560 | 3,595 | 3,510 | 3,560 | 152,100 |
| 2024/06/27 | 3,500 | 3,560 | 3,470 | 3,510 | 136,100 |
| 2024/06/26 | 3,310 | 3,500 | 3,300 | 3,500 | 172,600 |
| 2024/06/25 | 3,355 | 3,355 | 3,265 | 3,290 | 103,900 |
| 2024/06/24 | 3,220 | 3,390 | 3,215 | 3,365 | 192,600 |
| 2024/06/21 | 3,265 | 3,265 | 3,180 | 3,200 | 122,900 |
| 2024/06/20 | 3,350 | 3,355 | 3,210 | 3,260 | 126,500 |
| 2024/06/19 | 3,390 | 3,455 | 3,340 | 3,365 | 141,000 |
| 2024/06/18 | 3,415 | 3,460 | 3,355 | 3,405 | 167,100 |
| 2024/06/17 | 3,420 | 3,445 | 3,335 | 3,395 | 183,900 |
| 2024/06/14 | 3,210 | 3,470 | 3,210 | 3,465 | 319,600 |
| 2024/06/13 | 3,300 | 3,300 | 3,170 | 3,185 | 125,400 |
| 2024/06/12 | 3,215 | 3,345 | 3,215 | 3,275 | 268,900 |
| 2024/06/11 | 3,000 | 3,315 | 3,000 | 3,210 | 563,000 |
| 2024/06/10 | 2,900 | 2,999 | 2,885 | 2,999 | 116,800 |
| 2024/06/07 | 2,866 | 2,970 | 2,866 | 2,916 | 130,900 |
| 2024/06/06 | 2,919 | 2,950 | 2,826 | 2,854 | 119,900 |
| 2024/06/05 | 3,045 | 3,065 | 2,870 | 2,876 | 266,700 |
| 2024/06/04 | 3,100 | 3,180 | 3,080 | 3,080 | 68,500 |
| 2024/06/03 | 3,175 | 3,200 | 3,120 | 3,135 | 69,600 |
| 2024/05/31 | 3,090 | 3,150 | 3,060 | 3,150 | 74,300 |
| 2024/05/30 | 3,105 | 3,130 | 3,035 | 3,070 | 144,800 |
| 2024/05/29 | 3,235 | 3,330 | 3,145 | 3,175 | 185,500 |
| 2024/05/28 | 3,165 | 3,280 | 3,165 | 3,205 | 130,800 |
| 2024/05/27 | 3,115 | 3,200 | 3,115 | 3,165 | 104,900 |
| 2024/05/24 | 3,110 | 3,250 | 3,105 | 3,165 | 117,700 |
| 2024/05/23 | 3,200 | 3,205 | 3,060 | 3,180 | 94,600 |
| 2024/05/22 | 3,150 | 3,255 | 3,135 | 3,135 | 159,200 |
| 2024/05/21 | 3,120 | 3,220 | 3,090 | 3,160 | 171,800 |
| 2024/05/20 | 3,050 | 3,150 | 3,045 | 3,075 | 120,000 |
| 2024/05/17 | 3,060 | 3,090 | 2,981 | 3,035 | 168,200 |
| 2024/05/16 | 3,065 | 3,130 | 3,035 | 3,060 | 153,400 |
| 2024/05/15 | 3,060 | 3,160 | 2,990 | 3,050 | 203,300 |
| 2024/05/14 | 3,180 | 3,315 | 3,055 | 3,120 | 649,500 |
| 2024/05/13 | 2,975 | 3,180 | 2,945 | 3,180 | 531,000 |
| 2024/05/10 | 2,696 | 2,779 | 2,661 | 2,677 | 228,300 |
| 2024/05/09 | 2,675 | 2,711 | 2,640 | 2,673 | 169,800 |
| 2024/05/08 | 2,637 | 2,668 | 2,600 | 2,634 | 124,300 |
| 2024/05/07 | 2,586 | 2,664 | 2,586 | 2,637 | 101,100 |
| 2024/05/02 | 2,476 | 2,617 | 2,458 | 2,580 | 128,800 |
| 2024/05/01 | 2,545 | 2,572 | 2,459 | 2,476 | 140,200 |
| 2024/04/30 | 2,536 | 2,591 | 2,434 | 2,591 | 268,100 |
| 2024/04/26 | 2,500 | 2,528 | 2,445 | 2,489 | 109,800 |
| 2024/04/25 | 2,518 | 2,551 | 2,479 | 2,488 | 96,300 |
| 2024/04/24 | 2,542 | 2,571 | 2,517 | 2,564 | 97,200 |
| 2024/04/23 | 2,502 | 2,530 | 2,448 | 2,501 | 95,600 |
| 2024/04/22 | 2,517 | 2,545 | 2,477 | 2,533 | 120,200 |
| 2024/04/19 | 2,508 | 2,528 | 2,439 | 2,490 | 114,000 |
| 2024/04/18 | 2,518 | 2,576 | 2,475 | 2,545 | 94,200 |
| 2024/04/17 | 2,567 | 2,567 | 2,455 | 2,539 | 146,000 |
| 2024/04/16 | 2,622 | 2,627 | 2,540 | 2,557 | 178,600 |
| 2024/04/15 | 2,690 | 2,743 | 2,671 | 2,681 | 93,100 |
| 2024/04/12 | 2,740 | 2,756 | 2,666 | 2,701 | 106,300 |
| 2024/04/11 | 2,576 | 2,730 | 2,571 | 2,719 | 151,600 |
| 2024/04/10 | 2,590 | 2,645 | 2,583 | 2,612 | 70,700 |
| 2024/04/09 | 2,569 | 2,626 | 2,551 | 2,619 | 94,600 |
| 2024/04/08 | 2,557 | 2,599 | 2,520 | 2,558 | 95,300 |
| 2024/04/05 | 2,586 | 2,586 | 2,514 | 2,547 | 174,600 |
| 2024/04/04 | 2,629 | 2,694 | 2,629 | 2,650 | 158,300 |
| 2024/04/03 | 2,569 | 2,629 | 2,511 | 2,584 | 131,500 |
| 2024/04/02 | 2,656 | 2,689 | 2,600 | 2,619 | 118,500 |
| 2024/04/01 | 2,743 | 2,750 | 2,634 | 2,655 | 164,800 |
| 2024/03/29 | 2,590 | 2,730 | 2,550 | 2,719 | 204,800 |
| 2024/03/28 | 2,563 | 2,673 | 2,561 | 2,580 | 250,300 |
| 2024/03/27 | 2,619 | 2,619 | 2,539 | 2,563 | 196,500 |
| 2024/03/26 | 2,543 | 2,594 | 2,523 | 2,581 | 106,700 |
| 2024/03/25 | 2,564 | 2,640 | 2,557 | 2,580 | 163,100 |
| 2024/03/22 | 2,601 | 2,630 | 2,527 | 2,570 | 131,000 |
| 2024/03/21 | 2,478 | 2,584 | 2,465 | 2,584 | 180,100 |
| 2024/03/19 | 2,464 | 2,478 | 2,420 | 2,436 | 106,500 |
| 2024/03/18 | 2,409 | 2,455 | 2,392 | 2,451 | 108,200 |
| 2024/03/15 | 2,340 | 2,443 | 2,313 | 2,391 | 160,000 |
| 2024/03/14 | 2,400 | 2,400 | 2,335 | 2,390 | 243,200 |
| 2024/03/13 | 2,525 | 2,575 | 2,416 | 2,431 | 177,900 |
| 2024/03/12 | 2,504 | 2,520 | 2,460 | 2,508 | 150,400 |
| 2024/03/11 | 2,497 | 2,571 | 2,462 | 2,532 | 261,600 |
| 2024/03/08 | 2,553 | 2,613 | 2,535 | 2,558 | 155,700 |
| 2024/03/07 | 2,624 | 2,667 | 2,553 | 2,584 | 269,300 |
| 2024/03/06 | 2,468 | 2,617 | 2,437 | 2,587 | 204,700 |
| 2024/03/05 | 2,425 | 2,532 | 2,410 | 2,504 | 201,700 |
| 2024/03/04 | 2,500 | 2,516 | 2,395 | 2,424 | 255,700 |
| 2024/03/01 | 2,441 | 2,545 | 2,441 | 2,471 | 233,400 |
| 2024/02/29 | 2,450 | 2,450 | 2,365 | 2,370 | 160,200 |
| 2024/02/28 | 2,400 | 2,451 | 2,376 | 2,414 | 183,100 |
| 2024/02/27 | 2,341 | 2,414 | 2,341 | 2,386 | 131,800 |
| 2024/02/26 | 2,350 | 2,363 | 2,309 | 2,322 | 79,500 |
| 2024/02/22 | 2,300 | 2,412 | 2,290 | 2,328 | 282,200 |
| 2024/02/21 | 2,221 | 2,271 | 2,181 | 2,261 | 168,100 |
| 2024/02/20 | 2,326 | 2,335 | 2,231 | 2,275 | 179,400 |
| 2024/02/19 | 2,322 | 2,358 | 2,293 | 2,326 | 123,400 |
| 2024/02/16 | 2,302 | 2,392 | 2,302 | 2,333 | 197,400 |
| 2024/02/15 | 2,272 | 2,348 | 2,202 | 2,302 | 276,400 |
| 2024/02/14 | 2,340 | 2,371 | 2,172 | 2,192 | 458,600 |
| 2024/02/13 | 2,189 | 2,279 | 2,179 | 2,279 | 403,700 |
| 2024/02/09 | 1,894 | 1,924 | 1,857 | 1,879 | 153,500 |
| 2024/02/08 | 1,877 | 1,907 | 1,840 | 1,904 | 93,500 |
| 2024/02/07 | 1,827 | 1,870 | 1,824 | 1,857 | 75,000 |
| 2024/02/06 | 1,806 | 1,838 | 1,805 | 1,830 | 43,700 |
| 2024/02/05 | 1,802 | 1,833 | 1,799 | 1,824 | 57,500 |
| 2024/02/02 | 1,815 | 1,815 | 1,766 | 1,792 | 45,700 |
| 2024/02/01 | 1,796 | 1,845 | 1,795 | 1,804 | 80,000 |
| 2024/01/31 | 1,776 | 1,818 | 1,766 | 1,802 | 72,800 |
| 2024/01/30 | 1,807 | 1,809 | 1,776 | 1,789 | 80,800 |
| 2024/01/29 | 1,839 | 1,847 | 1,812 | 1,816 | 50,700 |
| 2024/01/26 | 1,855 | 1,862 | 1,822 | 1,822 | 68,300 |
| 2024/01/25 | 1,855 | 1,883 | 1,855 | 1,879 | 36,900 |
| 2024/01/24 | 1,869 | 1,869 | 1,845 | 1,857 | 45,300 |
| 2024/01/23 | 1,899 | 1,912 | 1,862 | 1,869 | 52,800 |
| 2024/01/22 | 1,852 | 1,899 | 1,852 | 1,887 | 53,700 |
| 2024/01/19 | 1,878 | 1,878 | 1,834 | 1,843 | 47,600 |
| 2024/01/18 | 1,820 | 1,889 | 1,820 | 1,853 | 74,300 |
| 2024/01/17 | 1,858 | 1,876 | 1,824 | 1,824 | 89,800 |
| 2024/01/16 | 1,900 | 1,901 | 1,855 | 1,858 | 94,800 |
| 2024/01/15 | 1,825 | 1,905 | 1,824 | 1,900 | 116,200 |
| 2024/01/12 | 1,777 | 1,842 | 1,770 | 1,823 | 134,300 |
| 2024/01/11 | 1,790 | 1,796 | 1,761 | 1,761 | 81,400 |
| 2024/01/10 | 1,792 | 1,804 | 1,768 | 1,779 | 68,900 |
| 2024/01/09 | 1,772 | 1,811 | 1,772 | 1,809 | 92,000 |
| 2024/01/05 | 1,798 | 1,798 | 1,756 | 1,774 | 60,500 |
| 2024/01/04 | 1,780 | 1,796 | 1,730 | 1,781 | 80,400 |