7719 (株)東京衡機 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 202 | 202 | 184 | 195 | 121,100 | 195 |
| 2024-12-02 | 200 | 204 | 199 | 200 | 29,100 | 200 |
| 2024-11-29 | 207 | 207 | 199 | 199 | 44,800 | 199 |
| 2024-11-28 | 210 | 210 | 206 | 207 | 34,600 | 207 |
| 2024-11-27 | 216 | 218 | 211 | 211 | 55,500 | 211 |
| 2024-11-26 | 225 | 227 | 214 | 218 | 242,900 | 218 |
| 2024-11-25 | 253 | 275 | 230 | 230 | 1,460,900 | 230 |
| 2024-11-22 | 213 | 217 | 212 | 212 | 6,500 | 212 |
| 2024-11-21 | 215 | 218 | 214 | 214 | 29,400 | 214 |
| 2024-11-20 | 209 | 215 | 205 | 214 | 22,000 | 214 |
| 2024-11-19 | 210 | 213 | 208 | 208 | 5,800 | 208 |
| 2024-11-18 | 213 | 215 | 209 | 210 | 15,900 | 210 |
| 2024-11-15 | 204 | 208 | 204 | 208 | 7,600 | 208 |
| 2024-11-14 | 206 | 208 | 203 | 204 | 9,700 | 204 |
| 2024-11-13 | 202 | 210 | 202 | 209 | 20,000 | 209 |
| 2024-11-12 | 202 | 205 | 201 | 201 | 16,400 | 201 |
| 2024-11-11 | 204 | 206 | 202 | 203 | 12,200 | 203 |
| 2024-11-08 | 210 | 212 | 204 | 207 | 17,200 | 207 |
| 2024-11-07 | 215 | 215 | 194 | 212 | 76,800 | 212 |
| 2024-11-06 | 200 | 215 | 195 | 202 | 133,000 | 202 |
| 2024-11-05 | 199 | 201 | 192 | 200 | 15,400 | 200 |
| 2024-11-01 | 199 | 202 | 199 | 199 | 5,600 | 199 |
| 2024-10-31 | 201 | 202 | 197 | 199 | 10,600 | 199 |
| 2024-10-30 | 193 | 202 | 193 | 202 | 16,200 | 202 |
| 2024-10-29 | 194 | 194 | 191 | 194 | 11,300 | 194 |
| 2024-10-28 | 193 | 194 | 191 | 192 | 8,300 | 192 |
| 2024-10-25 | 192 | 195 | 191 | 193 | 1,800 | 193 |
| 2024-10-24 | 193 | 194 | 192 | 193 | 9,600 | 193 |
| 2024-10-23 | 195 | 195 | 195 | 195 | 1,500 | 195 |
| 2024-10-22 | 196 | 196 | 194 | 196 | 4,700 | 196 |
| 2024-10-21 | 195 | 196 | 195 | 196 | 1,400 | 196 |
| 2024-10-18 | 195 | 197 | 195 | 197 | 1,300 | 197 |
| 2024-10-17 | 199 | 199 | 193 | 195 | 13,400 | 195 |
| 2024-10-16 | 194 | 198 | 190 | 196 | 36,300 | 196 |
| 2024-10-15 | 196 | 196 | 193 | 194 | 9,900 | 194 |
| 2024-10-11 | 198 | 198 | 196 | 196 | 6,900 | 196 |
| 2024-10-10 | 197 | 199 | 197 | 198 | 7,800 | 198 |
| 2024-10-09 | 198 | 199 | 198 | 198 | 4,200 | 198 |
| 2024-10-08 | 197 | 199 | 197 | 198 | 9,500 | 198 |
| 2024-10-07 | 198 | 199 | 197 | 199 | 4,900 | 199 |
| 2024-10-04 | 197 | 198 | 197 | 198 | 4,300 | 198 |
| 2024-10-03 | 197 | 198 | 197 | 197 | 3,800 | 197 |
| 2024-10-02 | 197 | 197 | 196 | 196 | 5,500 | 196 |
| 2024-10-01 | 198 | 198 | 196 | 197 | 8,400 | 197 |
| 2024-09-30 | 198 | 200 | 195 | 198 | 21,100 | 198 |
| 2024-09-27 | 193 | 198 | 191 | 198 | 26,200 | 198 |
| 2024-09-26 | 191 | 194 | 190 | 193 | 6,900 | 193 |
| 2024-09-25 | 190 | 191 | 187 | 191 | 6,600 | 191 |
| 2024-09-24 | 189 | 190 | 187 | 189 | 12,500 | 189 |
| 2024-09-20 | 189 | 191 | 187 | 189 | 15,300 | 189 |
| 2024-09-19 | 187 | 190 | 187 | 187 | 7,600 | 187 |
| 2024-09-18 | 190 | 190 | 187 | 187 | 5,300 | 187 |
| 2024-09-17 | 190 | 191 | 186 | 187 | 8,800 | 187 |
| 2024-09-13 | 192 | 192 | 184 | 191 | 11,600 | 191 |
| 2024-09-12 | 197 | 197 | 190 | 192 | 14,200 | 192 |
| 2024-09-11 | 202 | 202 | 192 | 192 | 38,000 | 192 |
| 2024-09-10 | 199 | 223 | 193 | 197 | 298,500 | 197 |
| 2024-09-09 | 195 | 195 | 189 | 195 | 13,800 | 195 |
| 2024-09-06 | 190 | 193 | 190 | 193 | 10,700 | 193 |
| 2024-09-05 | 192 | 194 | 190 | 191 | 11,300 | 191 |
| 2024-09-04 | 191 | 194 | 188 | 191 | 15,800 | 191 |
| 2024-09-03 | 192 | 194 | 192 | 194 | 4,500 | 194 |
| 2024-09-02 | 197 | 197 | 195 | 196 | 5,100 | 196 |
| 2024-08-30 | 195 | 195 | 193 | 195 | 2,200 | 195 |
| 2024-08-29 | 192 | 195 | 191 | 195 | 37,400 | 195 |
| 2024-08-28 | 197 | 199 | 195 | 196 | 6,700 | 196 |
| 2024-08-27 | 197 | 198 | 196 | 197 | 2,800 | 197 |
| 2024-08-26 | 199 | 199 | 197 | 199 | 3,200 | 199 |
| 2024-08-23 | 200 | 200 | 194 | 198 | 10,300 | 198 |
| 2024-08-22 | 194 | 199 | 194 | 197 | 5,800 | 197 |
| 2024-08-21 | 198 | 199 | 194 | 196 | 25,200 | 196 |
| 2024-08-20 | 192 | 197 | 191 | 195 | 29,200 | 195 |
| 2024-08-19 | 192 | 193 | 191 | 193 | 5,800 | 193 |
| 2024-08-16 | 192 | 192 | 191 | 192 | 6,700 | 192 |
| 2024-08-15 | 188 | 192 | 188 | 192 | 11,600 | 192 |
| 2024-08-14 | 187 | 189 | 186 | 187 | 28,700 | 187 |
| 2024-08-13 | 183 | 186 | 183 | 186 | 9,500 | 186 |
| 2024-08-09 | 180 | 183 | 180 | 183 | 8,400 | 183 |
| 2024-08-08 | 182 | 183 | 175 | 179 | 10,000 | 179 |
| 2024-08-07 | 170 | 182 | 166 | 180 | 27,400 | 180 |
| 2024-08-06 | 162 | 178 | 162 | 173 | 56,400 | 173 |
| 2024-08-05 | 187 | 196 | 162 | 163 | 140,900 | 163 |
| 2024-08-02 | 205 | 206 | 199 | 199 | 45,500 | 199 |
| 2024-08-01 | 210 | 210 | 207 | 207 | 17,300 | 207 |
| 2024-07-31 | 210 | 210 | 208 | 210 | 4,000 | 210 |
| 2024-07-30 | 207 | 209 | 207 | 208 | 9,800 | 208 |
| 2024-07-29 | 207 | 211 | 206 | 208 | 23,000 | 208 |
| 2024-07-26 | 208 | 208 | 206 | 207 | 31,000 | 207 |
| 2024-07-25 | 211 | 211 | 208 | 210 | 30,100 | 210 |
| 2024-07-24 | 212 | 215 | 210 | 211 | 38,900 | 211 |
| 2024-07-23 | 210 | 213 | 209 | 212 | 28,500 | 212 |
| 2024-07-22 | 212 | 212 | 208 | 209 | 32,700 | 209 |
| 2024-07-19 | 211 | 214 | 211 | 212 | 24,100 | 212 |
| 2024-07-18 | 213 | 213 | 210 | 212 | 15,200 | 212 |
| 2024-07-17 | 214 | 215 | 213 | 213 | 17,000 | 213 |
| 2024-07-16 | 209 | 213 | 207 | 213 | 42,300 | 213 |
| 2024-07-12 | 206 | 212 | 204 | 211 | 60,700 | 211 |
| 2024-07-11 | 211 | 211 | 206 | 208 | 66,200 | 208 |
| 2024-07-10 | 213 | 214 | 210 | 210 | 20,500 | 210 |
| 2024-07-09 | 214 | 214 | 210 | 213 | 32,200 | 213 |
| 2024-07-08 | 215 | 215 | 212 | 212 | 11,500 | 212 |
| 2024-07-05 | 214 | 215 | 212 | 213 | 19,800 | 213 |
| 2024-07-04 | 213 | 217 | 212 | 215 | 20,600 | 215 |
| 2024-07-03 | 213 | 215 | 212 | 213 | 22,300 | 213 |
| 2024-07-02 | 215 | 215 | 212 | 215 | 10,700 | 215 |
| 2024-07-01 | 216 | 216 | 212 | 215 | 15,700 | 215 |
| 2024-06-28 | 217 | 217 | 213 | 213 | 23,300 | 213 |
| 2024-06-27 | 209 | 220 | 209 | 218 | 149,000 | 218 |
| 2024-06-26 | 220 | 222 | 207 | 209 | 259,500 | 209 |
| 2024-06-25 | 228 | 234 | 216 | 221 | 135,400 | 221 |
| 2024-06-24 | 224 | 234 | 224 | 225 | 38,000 | 225 |
| 2024-06-21 | 225 | 228 | 222 | 223 | 43,300 | 223 |
| 2024-06-20 | 227 | 231 | 226 | 228 | 7,600 | 228 |
| 2024-06-19 | 227 | 230 | 227 | 230 | 9,800 | 230 |
| 2024-06-18 | 228 | 231 | 226 | 227 | 10,200 | 227 |
| 2024-06-17 | 231 | 231 | 223 | 227 | 44,000 | 227 |
| 2024-06-14 | 235 | 241 | 229 | 234 | 68,800 | 234 |
| 2024-06-13 | 245 | 264 | 232 | 234 | 224,400 | 234 |
| 2024-06-12 | 234 | 250 | 225 | 249 | 421,800 | 249 |
| 2024-06-11 | 208 | 242 | 208 | 230 | 403,100 | 230 |
| 2024-06-10 | 211 | 211 | 208 | 209 | 15,500 | 209 |
| 2024-06-07 | 209 | 210 | 208 | 209 | 9,200 | 209 |
| 2024-06-06 | 214 | 214 | 207 | 209 | 16,500 | 209 |
| 2024-06-05 | 214 | 214 | 210 | 212 | 11,300 | 212 |
| 2024-06-04 | 209 | 215 | 209 | 214 | 32,100 | 214 |
| 2024-06-03 | 210 | 221 | 205 | 210 | 142,100 | 210 |
| 2024-05-31 | 210 | 215 | 203 | 207 | 202,700 | 207 |
| 2024-05-30 | 207 | 214 | 207 | 210 | 40,900 | 210 |
| 2024-05-29 | 218 | 219 | 209 | 214 | 39,800 | 214 |
| 2024-05-28 | 220 | 226 | 219 | 219 | 17,700 | 219 |
| 2024-05-27 | 215 | 221 | 209 | 220 | 83,200 | 220 |
| 2024-05-24 | 215 | 218 | 208 | 218 | 39,400 | 218 |
| 2024-05-23 | 226 | 226 | 215 | 219 | 23,900 | 219 |
| 2024-05-22 | 224 | 225 | 215 | 222 | 35,400 | 222 |
| 2024-05-21 | 229 | 230 | 225 | 227 | 31,300 | 227 |
| 2024-05-20 | 224 | 234 | 224 | 230 | 85,300 | 230 |
| 2024-05-17 | 216 | 226 | 216 | 223 | 41,500 | 223 |
| 2024-05-16 | 220 | 221 | 205 | 218 | 113,000 | 218 |
| 2024-05-15 | 226 | 227 | 218 | 219 | 68,700 | 219 |
| 2024-05-14 | 225 | 229 | 225 | 228 | 52,200 | 228 |
| 2024-05-13 | 223 | 226 | 220 | 224 | 32,100 | 224 |
| 2024-05-10 | 227 | 227 | 222 | 226 | 48,100 | 226 |
| 2024-05-09 | 231 | 236 | 228 | 229 | 88,600 | 229 |
| 2024-05-08 | 226 | 234 | 224 | 233 | 151,400 | 233 |
| 2024-05-07 | 222 | 249 | 204 | 229 | 609,800 | 229 |
| 2024-05-02 | 239 | 241 | 222 | 224 | 290,900 | 224 |
| 2024-05-01 | 250 | 255 | 246 | 249 | 70,400 | 249 |
| 2024-04-30 | 253 | 256 | 248 | 250 | 68,800 | 250 |
| 2024-04-26 | 261 | 263 | 252 | 253 | 82,700 | 253 |
| 2024-04-25 | 270 | 270 | 261 | 261 | 89,000 | 261 |
| 2024-04-24 | 274 | 276 | 270 | 270 | 52,000 | 270 |
| 2024-04-23 | 277 | 278 | 270 | 274 | 167,500 | 274 |
| 2024-04-22 | 264 | 269 | 261 | 265 | 59,700 | 265 |
| 2024-04-19 | 273 | 273 | 262 | 263 | 109,300 | 263 |
| 2024-04-18 | 275 | 278 | 266 | 273 | 141,700 | 273 |
| 2024-04-17 | 305 | 305 | 280 | 280 | 261,600 | 280 |
| 2024-04-16 | 292 | 311 | 285 | 304 | 353,800 | 304 |
| 2024-04-15 | 270 | 294 | 267 | 289 | 245,900 | 289 |
| 2024-04-12 | 274 | 280 | 260 | 275 | 180,600 | 275 |
| 2024-04-11 | 279 | 284 | 275 | 279 | 120,000 | 279 |
| 2024-04-10 | 283 | 288 | 271 | 278 | 205,200 | 278 |
| 2024-04-09 | 262 | 285 | 256 | 282 | 504,700 | 282 |
| 2024-04-08 | 253 | 270 | 251 | 263 | 305,600 | 263 |
| 2024-04-05 | 251 | 252 | 246 | 247 | 77,000 | 247 |
| 2024-04-04 | 254 | 259 | 250 | 253 | 104,700 | 253 |
| 2024-04-03 | 248 | 291 | 242 | 251 | 1,005,500 | 251 |
| 2024-04-02 | 253 | 253 | 241 | 242 | 87,500 | 242 |
| 2024-04-01 | 246 | 251 | 241 | 251 | 53,400 | 251 |
| 2024-03-29 | 246 | 249 | 242 | 246 | 29,900 | 246 |
| 2024-03-28 | 246 | 246 | 240 | 241 | 52,300 | 241 |
| 2024-03-27 | 248 | 253 | 245 | 248 | 47,500 | 248 |
| 2024-03-26 | 251 | 257 | 236 | 244 | 123,800 | 244 |
| 2024-03-25 | 255 | 255 | 246 | 254 | 73,200 | 254 |
| 2024-03-22 | 256 | 260 | 248 | 258 | 125,800 | 258 |
| 2024-03-21 | 252 | 258 | 252 | 254 | 159,800 | 254 |
| 2024-03-19 | 283 | 286 | 246 | 251 | 1,143,500 | 251 |
| 2024-03-18 | 250 | 261 | 247 | 259 | 140,000 | 259 |
| 2024-03-15 | 243 | 252 | 239 | 250 | 159,000 | 250 |
| 2024-03-14 | 238 | 244 | 237 | 243 | 60,900 | 243 |
| 2024-03-13 | 244 | 245 | 236 | 238 | 67,200 | 238 |
| 2024-03-12 | 230 | 250 | 226 | 245 | 244,100 | 245 |
| 2024-03-11 | 222 | 230 | 221 | 228 | 67,600 | 228 |
| 2024-03-08 | 223 | 226 | 221 | 222 | 54,900 | 222 |
| 2024-03-07 | 230 | 230 | 222 | 223 | 32,200 | 223 |
| 2024-03-06 | 223 | 232 | 223 | 231 | 52,200 | 231 |
| 2024-03-05 | 232 | 232 | 220 | 223 | 85,800 | 223 |
| 2024-03-04 | 235 | 236 | 229 | 231 | 66,900 | 231 |
| 2024-03-01 | 241 | 244 | 232 | 239 | 107,900 | 239 |
| 2024-02-29 | 252 | 253 | 242 | 245 | 185,200 | 245 |
| 2024-02-28 | 264 | 269 | 238 | 249 | 1,290,600 | 249 |
| 2024-02-27 | 238 | 239 | 226 | 232 | 128,900 | 232 |
| 2024-02-26 | 230 | 239 | 229 | 237 | 102,700 | 237 |
| 2024-02-22 | 227 | 242 | 223 | 230 | 171,100 | 230 |
| 2024-02-21 | 226 | 227 | 221 | 223 | 22,100 | 223 |
| 2024-02-20 | 225 | 226 | 221 | 225 | 28,100 | 225 |
| 2024-02-19 | 217 | 224 | 217 | 223 | 39,400 | 223 |
| 2024-02-16 | 216 | 219 | 216 | 219 | 35,500 | 219 |
| 2024-02-15 | 218 | 221 | 216 | 216 | 31,500 | 216 |
| 2024-02-14 | 221 | 221 | 216 | 218 | 19,700 | 218 |
| 2024-02-13 | 217 | 222 | 216 | 218 | 59,600 | 218 |
| 2024-02-09 | 216 | 225 | 213 | 217 | 101,700 | 217 |
| 2024-02-08 | 215 | 220 | 211 | 216 | 63,600 | 216 |
| 2024-02-07 | 219 | 219 | 214 | 215 | 57,400 | 215 |
| 2024-02-06 | 221 | 222 | 218 | 220 | 24,000 | 220 |
| 2024-02-05 | 219 | 224 | 216 | 222 | 56,700 | 222 |
| 2024-02-02 | 220 | 221 | 215 | 216 | 63,300 | 216 |
| 2024-02-01 | 224 | 226 | 219 | 222 | 91,200 | 222 |
| 2024-01-31 | 227 | 227 | 221 | 224 | 70,800 | 224 |
| 2024-01-30 | 222 | 228 | 221 | 227 | 57,300 | 227 |
| 2024-01-29 | 225 | 228 | 219 | 220 | 95,700 | 220 |
| 2024-01-26 | 228 | 228 | 222 | 224 | 117,300 | 224 |
| 2024-01-25 | 232 | 234 | 228 | 228 | 91,600 | 228 |
| 2024-01-24 | 229 | 235 | 227 | 232 | 126,300 | 232 |
| 2024-01-23 | 225 | 231 | 223 | 227 | 122,100 | 227 |
| 2024-01-22 | 230 | 232 | 222 | 223 | 201,300 | 223 |
| 2024-01-19 | 240 | 241 | 229 | 230 | 216,500 | 230 |
| 2024-01-18 | 235 | 245 | 233 | 240 | 138,000 | 240 |
| 2024-01-17 | 243 | 247 | 235 | 235 | 235,000 | 235 |
| 2024-01-16 | 255 | 256 | 243 | 243 | 386,100 | 243 |
| 2024-01-15 | 275 | 300 | 255 | 261 | 1,510,500 | 261 |
| 2024-01-12 | 262 | 274 | 255 | 259 | 574,900 | 259 |
| 2024-01-11 | 309 | 314 | 248 | 277 | 2,320,500 | 277 |
| 2024-01-10 | 247 | 321 | 238 | 285 | 2,478,400 | 285 |
| 2024-01-09 | 260 | 308 | 241 | 247 | 2,540,400 | 247 |
| 2024-01-05 | 230 | 231 | 220 | 228 | 111,400 | 228 |
| 2024-01-04 | 237 | 237 | 225 | 229 | 86,800 | 229 |
分割・併合履歴 ： [2018-08-29]1株→0.1株 [2005-10-06]1株→0.987株 [2005-07-26]1株→1.871株
