7719 (株)東京衡機 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 300 | 308 | 292 | 297 | 128,300 | 297 |
| 2025-12-09 | 299 | 312 | 289 | 296 | 79,000 | 296 |
| 2025-12-08 | 289 | 304 | 280 | 299 | 155,800 | 299 |
| 2025-12-05 | 291 | 330 | 287 | 297 | 535,600 | 297 |
| 2025-12-04 | 318 | 320 | 293 | 296 | 352,200 | 296 |
| 2025-12-03 | 277 | 327 | 268 | 324 | 893,400 | 324 |
| 2025-12-02 | 275 | 282 | 270 | 277 | 46,200 | 277 |
| 2025-12-01 | 271 | 275 | 269 | 272 | 52,400 | 272 |
| 2025-11-28 | 260 | 270 | 258 | 267 | 42,100 | 267 |
| 2025-11-27 | 257 | 259 | 254 | 259 | 27,000 | 259 |
| 2025-11-26 | 249 | 257 | 249 | 256 | 22,700 | 256 |
| 2025-11-25 | 246 | 251 | 246 | 248 | 19,900 | 248 |
| 2025-11-21 | 242 | 247 | 242 | 246 | 13,200 | 246 |
| 2025-11-20 | 244 | 249 | 242 | 245 | 17,400 | 245 |
| 2025-11-19 | 245 | 246 | 242 | 244 | 14,900 | 244 |
| 2025-11-18 | 247 | 247 | 245 | 245 | 16,500 | 245 |
| 2025-11-17 | 251 | 252 | 247 | 247 | 26,700 | 247 |
| 2025-11-14 | 253 | 254 | 251 | 251 | 9,200 | 251 |
| 2025-11-13 | 252 | 255 | 251 | 253 | 10,000 | 253 |
| 2025-11-12 | 251 | 254 | 250 | 252 | 19,200 | 252 |
| 2025-11-11 | 251 | 254 | 249 | 253 | 13,200 | 253 |
| 2025-11-10 | 248 | 254 | 247 | 250 | 18,700 | 250 |
| 2025-11-07 | 245 | 248 | 245 | 246 | 46,200 | 246 |
| 2025-11-06 | 251 | 251 | 245 | 251 | 20,200 | 251 |
| 2025-11-05 | 251 | 251 | 243 | 248 | 44,800 | 248 |
| 2025-11-04 | 253 | 256 | 251 | 252 | 19,100 | 252 |
| 2025-10-31 | 253 | 258 | 253 | 254 | 23,000 | 254 |
| 2025-10-30 | 251 | 256 | 249 | 253 | 41,200 | 253 |
| 2025-10-29 | 260 | 263 | 250 | 251 | 109,500 | 251 |
| 2025-10-28 | 265 | 266 | 260 | 260 | 55,700 | 260 |
| 2025-10-27 | 262 | 269 | 262 | 264 | 53,200 | 264 |
| 2025-10-24 | 267 | 267 | 261 | 261 | 38,200 | 261 |
| 2025-10-23 | 262 | 266 | 261 | 265 | 32,700 | 265 |
| 2025-10-22 | 263 | 266 | 261 | 265 | 32,100 | 265 |
| 2025-10-21 | 262 | 265 | 260 | 262 | 55,900 | 262 |
| 2025-10-20 | 260 | 265 | 260 | 262 | 40,300 | 262 |
| 2025-10-17 | 266 | 266 | 259 | 260 | 86,200 | 260 |
| 2025-10-16 | 267 | 272 | 264 | 267 | 60,100 | 267 |
| 2025-10-15 | 268 | 271 | 260 | 264 | 166,000 | 264 |
| 2025-10-14 | 277 | 282 | 260 | 267 | 687,900 | 267 |
| 2025-10-10 | 301 | 310 | 298 | 309 | 161,900 | 309 |
| 2025-10-09 | 303 | 310 | 299 | 301 | 128,000 | 301 |
| 2025-10-08 | 300 | 304 | 296 | 304 | 68,800 | 304 |
| 2025-10-07 | 295 | 305 | 290 | 300 | 120,200 | 300 |
| 2025-10-06 | 288 | 295 | 285 | 294 | 80,300 | 294 |
| 2025-10-03 | 281 | 287 | 280 | 280 | 63,800 | 280 |
| 2025-10-02 | 279 | 290 | 279 | 281 | 96,100 | 281 |
| 2025-10-01 | 288 | 288 | 280 | 281 | 127,400 | 281 |
| 2025-09-30 | 294 | 299 | 290 | 291 | 88,700 | 291 |
| 2025-09-29 | 292 | 296 | 290 | 294 | 130,600 | 294 |
| 2025-09-26 | 295 | 301 | 292 | 294 | 132,500 | 294 |
| 2025-09-25 | 299 | 310 | 293 | 298 | 148,400 | 298 |
| 2025-09-24 | 300 | 304 | 282 | 302 | 362,000 | 302 |
| 2025-09-22 | 311 | 311 | 300 | 301 | 312,500 | 301 |
| 2025-09-19 | 338 | 349 | 300 | 303 | 1,492,200 | 303 |
| 2025-09-18 | 354 | 354 | 301 | 319 | 4,824,600 | 319 |
| 2025-09-17 | 280 | 280 | 270 | 274 | 118,100 | 274 |
| 2025-09-16 | 291 | 293 | 280 | 283 | 128,800 | 283 |
| 2025-09-12 | 296 | 297 | 282 | 288 | 224,200 | 288 |
| 2025-09-11 | 275 | 296 | 272 | 295 | 370,200 | 295 |
| 2025-09-10 | 267 | 275 | 265 | 274 | 85,500 | 274 |
| 2025-09-09 | 267 | 268 | 263 | 264 | 35,200 | 264 |
| 2025-09-08 | 271 | 275 | 258 | 269 | 126,800 | 269 |
| 2025-09-05 | 270 | 276 | 266 | 267 | 60,000 | 267 |
| 2025-09-04 | 258 | 277 | 258 | 273 | 214,400 | 273 |
| 2025-09-03 | 270 | 271 | 251 | 254 | 153,500 | 254 |
| 2025-09-02 | 281 | 288 | 267 | 269 | 220,100 | 269 |
| 2025-09-01 | 265 | 279 | 258 | 276 | 187,800 | 276 |
| 2025-08-29 | 270 | 273 | 260 | 265 | 177,600 | 265 |
| 2025-08-28 | 283 | 288 | 260 | 270 | 461,600 | 270 |
| 2025-08-27 | 258 | 285 | 258 | 276 | 1,074,200 | 276 |
| 2025-08-26 | 251 | 259 | 250 | 255 | 123,700 | 255 |
| 2025-08-25 | 247 | 251 | 245 | 250 | 83,700 | 250 |
| 2025-08-22 | 245 | 247 | 241 | 245 | 67,800 | 245 |
| 2025-08-21 | 247 | 247 | 244 | 244 | 49,500 | 244 |
| 2025-08-20 | 248 | 249 | 244 | 247 | 36,400 | 247 |
| 2025-08-19 | 247 | 249 | 245 | 246 | 24,800 | 246 |
| 2025-08-18 | 244 | 246 | 242 | 244 | 37,100 | 244 |
| 2025-08-15 | 247 | 248 | 244 | 244 | 20,000 | 244 |
| 2025-08-14 | 244 | 246 | 241 | 244 | 28,900 | 244 |
| 2025-08-13 | 247 | 249 | 242 | 246 | 28,300 | 246 |
| 2025-08-12 | 250 | 250 | 246 | 247 | 16,800 | 247 |
| 2025-08-08 | 250 | 250 | 244 | 248 | 20,400 | 248 |
| 2025-08-07 | 248 | 251 | 247 | 248 | 50,300 | 248 |
| 2025-08-06 | 245 | 249 | 242 | 248 | 22,900 | 248 |
| 2025-08-05 | 242 | 245 | 242 | 245 | 16,100 | 245 |
| 2025-08-04 | 240 | 243 | 240 | 241 | 14,900 | 241 |
| 2025-08-01 | 242 | 247 | 241 | 245 | 21,200 | 245 |
| 2025-07-31 | 238 | 244 | 237 | 243 | 43,100 | 243 |
| 2025-07-30 | 238 | 240 | 238 | 239 | 12,800 | 239 |
| 2025-07-29 | 241 | 241 | 237 | 239 | 14,800 | 239 |
| 2025-07-28 | 240 | 241 | 237 | 241 | 17,000 | 241 |
| 2025-07-25 | 236 | 240 | 234 | 240 | 24,600 | 240 |
| 2025-07-24 | 239 | 239 | 236 | 237 | 15,100 | 237 |
| 2025-07-23 | 235 | 239 | 230 | 237 | 52,800 | 237 |
| 2025-07-22 | 232 | 233 | 230 | 233 | 20,800 | 233 |
| 2025-07-18 | 232 | 234 | 229 | 229 | 35,300 | 229 |
| 2025-07-17 | 231 | 233 | 229 | 230 | 18,300 | 230 |
| 2025-07-16 | 229 | 232 | 226 | 230 | 58,800 | 230 |
| 2025-07-15 | 235 | 235 | 225 | 226 | 71,300 | 226 |
| 2025-07-14 | 250 | 250 | 229 | 233 | 264,800 | 233 |
| 2025-07-11 | 248 | 250 | 246 | 249 | 74,200 | 249 |
| 2025-07-10 | 242 | 247 | 241 | 245 | 86,500 | 245 |
| 2025-07-09 | 234 | 243 | 233 | 242 | 72,700 | 242 |
| 2025-07-08 | 229 | 234 | 229 | 234 | 35,400 | 234 |
| 2025-07-07 | 235 | 240 | 227 | 228 | 126,700 | 228 |
| 2025-07-04 | 234 | 236 | 234 | 235 | 19,500 | 235 |
| 2025-07-03 | 234 | 236 | 233 | 236 | 40,100 | 236 |
| 2025-07-02 | 236 | 237 | 234 | 235 | 26,000 | 235 |
| 2025-07-01 | 236 | 238 | 233 | 235 | 58,900 | 235 |
| 2025-06-30 | 238 | 241 | 236 | 238 | 55,600 | 238 |
| 2025-06-27 | 238 | 240 | 234 | 238 | 53,400 | 238 |
| 2025-06-26 | 235 | 244 | 235 | 238 | 54,600 | 238 |
| 2025-06-25 | 238 | 240 | 234 | 236 | 29,900 | 236 |
| 2025-06-24 | 237 | 239 | 236 | 238 | 27,600 | 238 |
| 2025-06-23 | 233 | 237 | 228 | 236 | 70,900 | 236 |
| 2025-06-20 | 239 | 243 | 235 | 236 | 85,200 | 236 |
| 2025-06-19 | 241 | 241 | 237 | 239 | 61,600 | 239 |
| 2025-06-18 | 248 | 249 | 239 | 240 | 160,800 | 240 |
| 2025-06-17 | 248 | 253 | 244 | 246 | 122,100 | 246 |
| 2025-06-16 | 245 | 266 | 245 | 251 | 213,500 | 251 |
| 2025-06-13 | 247 | 250 | 243 | 246 | 94,600 | 246 |
| 2025-06-12 | 244 | 252 | 244 | 251 | 125,200 | 251 |
| 2025-06-11 | 253 | 253 | 242 | 247 | 97,500 | 247 |
| 2025-06-10 | 252 | 258 | 251 | 251 | 116,200 | 251 |
| 2025-06-09 | 252 | 256 | 246 | 249 | 71,000 | 249 |
| 2025-06-06 | 256 | 257 | 248 | 252 | 100,700 | 252 |
| 2025-06-05 | 252 | 255 | 249 | 255 | 83,300 | 255 |
| 2025-06-04 | 245 | 254 | 244 | 250 | 206,700 | 250 |
| 2025-06-03 | 242 | 244 | 239 | 244 | 154,000 | 244 |
| 2025-06-02 | 239 | 242 | 235 | 239 | 130,200 | 239 |
| 2025-05-30 | 242 | 242 | 234 | 234 | 196,700 | 234 |
| 2025-05-29 | 248 | 251 | 242 | 245 | 110,100 | 245 |
| 2025-05-28 | 248 | 253 | 244 | 245 | 217,100 | 245 |
| 2025-05-27 | 262 | 282 | 242 | 246 | 1,505,300 | 246 |
| 2025-05-26 | 241 | 267 | 240 | 249 | 913,400 | 249 |
| 2025-05-23 | 243 | 246 | 238 | 239 | 123,600 | 239 |
| 2025-05-22 | 240 | 249 | 238 | 241 | 140,500 | 241 |
| 2025-05-21 | 245 | 247 | 237 | 241 | 158,800 | 241 |
| 2025-05-20 | 238 | 252 | 235 | 242 | 388,500 | 242 |
| 2025-05-19 | 242 | 244 | 233 | 239 | 316,500 | 239 |
| 2025-05-16 | 244 | 246 | 235 | 245 | 226,800 | 245 |
| 2025-05-15 | 244 | 249 | 239 | 240 | 204,100 | 240 |
| 2025-05-14 | 240 | 252 | 237 | 244 | 428,900 | 244 |
| 2025-05-13 | 247 | 253 | 236 | 239 | 871,700 | 239 |
| 2025-05-12 | 269 | 269 | 242 | 242 | 1,179,100 | 242 |
| 2025-05-09 | 334 | 422 | 263 | 268 | 7,509,200 | 268 |
| 2025-05-08 | 276 | 350 | 265 | 342 | 4,808,300 | 342 |
| 2025-05-07 | 203 | 270 | 203 | 270 | 2,337,900 | 270 |
| 2025-05-02 | 205 | 206 | 201 | 201 | 44,200 | 201 |
| 2025-05-01 | 208 | 208 | 203 | 204 | 38,800 | 204 |
| 2025-04-30 | 211 | 211 | 205 | 206 | 36,400 | 206 |
| 2025-04-28 | 207 | 213 | 205 | 211 | 58,100 | 211 |
| 2025-04-25 | 207 | 210 | 201 | 208 | 78,100 | 208 |
| 2025-04-24 | 213 | 213 | 203 | 203 | 70,000 | 203 |
| 2025-04-23 | 212 | 216 | 210 | 210 | 78,100 | 210 |
| 2025-04-22 | 212 | 214 | 209 | 210 | 66,900 | 210 |
| 2025-04-21 | 216 | 218 | 209 | 210 | 201,700 | 210 |
| 2025-04-18 | 208 | 220 | 208 | 215 | 372,500 | 215 |
| 2025-04-17 | 237 | 238 | 208 | 209 | 658,800 | 209 |
| 2025-04-16 | 235 | 254 | 222 | 229 | 1,358,800 | 229 |
| 2025-04-15 | 226 | 288 | 210 | 223 | 6,586,600 | 223 |
| 2025-04-14 | 207 | 249 | 201 | 213 | 3,873,100 | 213 |
| 2025-04-11 | 193 | 238 | 193 | 199 | 2,745,200 | 199 |
| 2025-04-10 | 196 | 235 | 189 | 193 | 1,706,900 | 193 |
| 2025-04-09 | 183 | 192 | 183 | 188 | 66,400 | 188 |
| 2025-04-08 | 182 | 226 | 181 | 186 | 1,008,700 | 186 |
| 2025-04-07 | 177 | 182 | 165 | 177 | 43,700 | 177 |
| 2025-04-04 | 190 | 190 | 179 | 187 | 62,800 | 187 |
| 2025-04-03 | 191 | 197 | 191 | 193 | 29,500 | 193 |
| 2025-04-02 | 196 | 198 | 195 | 195 | 23,300 | 195 |
| 2025-04-01 | 198 | 198 | 194 | 195 | 16,200 | 195 |
| 2025-03-31 | 194 | 199 | 191 | 194 | 61,700 | 194 |
| 2025-03-28 | 194 | 225 | 191 | 194 | 635,200 | 194 |
| 2025-03-27 | 204 | 223 | 186 | 196 | 279,000 | 196 |
| 2025-03-26 | 195 | 239 | 193 | 204 | 583,100 | 204 |
| 2025-03-25 | 188 | 194 | 188 | 193 | 27,500 | 193 |
| 2025-03-24 | 194 | 205 | 184 | 188 | 196,400 | 188 |
| 2025-03-21 | 194 | 195 | 190 | 190 | 56,900 | 190 |
| 2025-03-19 | 189 | 192 | 185 | 189 | 50,800 | 189 |
| 2025-03-18 | 181 | 188 | 181 | 186 | 68,600 | 186 |
| 2025-03-17 | 182 | 184 | 180 | 180 | 12,000 | 180 |
| 2025-03-14 | 185 | 186 | 181 | 181 | 29,800 | 181 |
| 2025-03-13 | 183 | 184 | 181 | 181 | 10,900 | 181 |
| 2025-03-12 | 183 | 185 | 181 | 183 | 11,000 | 183 |
| 2025-03-11 | 184 | 184 | 178 | 183 | 43,300 | 183 |
| 2025-03-10 | 187 | 187 | 181 | 182 | 42,500 | 182 |
| 2025-03-07 | 180 | 181 | 178 | 178 | 23,600 | 178 |
| 2025-03-06 | 182 | 183 | 178 | 182 | 18,600 | 182 |
| 2025-03-05 | 179 | 181 | 175 | 180 | 36,500 | 180 |
| 2025-03-04 | 181 | 182 | 178 | 179 | 24,000 | 179 |
| 2025-03-03 | 178 | 186 | 177 | 181 | 25,300 | 181 |
| 2025-02-28 | 178 | 182 | 174 | 176 | 50,000 | 176 |
| 2025-02-27 | 180 | 183 | 178 | 180 | 20,200 | 180 |
| 2025-02-26 | 183 | 184 | 179 | 180 | 48,600 | 180 |
| 2025-02-25 | 183 | 184 | 181 | 183 | 30,300 | 183 |
| 2025-02-21 | 183 | 185 | 181 | 184 | 25,400 | 184 |
| 2025-02-20 | 184 | 185 | 183 | 184 | 16,000 | 184 |
| 2025-02-19 | 186 | 187 | 183 | 183 | 29,100 | 183 |
| 2025-02-18 | 180 | 188 | 180 | 186 | 82,800 | 186 |
| 2025-02-17 | 181 | 181 | 177 | 179 | 52,900 | 179 |
| 2025-02-14 | 179 | 183 | 179 | 181 | 50,800 | 181 |
| 2025-02-13 | 180 | 182 | 180 | 182 | 29,000 | 182 |
| 2025-02-12 | 182 | 184 | 179 | 179 | 41,400 | 179 |
| 2025-02-10 | 179 | 183 | 179 | 180 | 26,000 | 180 |
| 2025-02-07 | 179 | 184 | 178 | 179 | 43,500 | 179 |
| 2025-02-06 | 185 | 187 | 178 | 178 | 122,600 | 178 |
| 2025-02-05 | 184 | 187 | 179 | 180 | 496,000 | 180 |
| 2025-02-04 | 222 | 233 | 185 | 188 | 2,970,200 | 188 |
| 2025-02-03 | 182 | 186 | 179 | 183 | 30,900 | 183 |
| 2025-01-31 | 183 | 187 | 180 | 187 | 12,900 | 187 |
| 2025-01-30 | 176 | 185 | 175 | 185 | 17,600 | 185 |
| 2025-01-29 | 180 | 180 | 176 | 178 | 6,700 | 178 |
| 2025-01-28 | 179 | 180 | 176 | 180 | 6,900 | 180 |
| 2025-01-27 | 178 | 179 | 178 | 179 | 7,900 | 179 |
| 2025-01-24 | 173 | 178 | 173 | 178 | 25,000 | 178 |
| 2025-01-23 | 173 | 178 | 173 | 178 | 6,600 | 178 |
| 2025-01-22 | 171 | 177 | 171 | 174 | 8,500 | 174 |
| 2025-01-21 | 170 | 172 | 170 | 171 | 7,800 | 171 |
| 2025-01-20 | 175 | 175 | 172 | 172 | 5,600 | 172 |
| 2025-01-17 | 174 | 175 | 171 | 173 | 12,600 | 173 |
| 2025-01-16 | 176 | 178 | 175 | 175 | 4,300 | 175 |
| 2025-01-15 | 176 | 176 | 173 | 174 | 10,500 | 174 |
| 2025-01-14 | 180 | 184 | 174 | 176 | 37,200 | 176 |
| 2025-01-10 | 181 | 181 | 178 | 179 | 10,600 | 179 |
| 2025-01-09 | 183 | 183 | 179 | 179 | 7,400 | 179 |
| 2025-01-08 | 182 | 184 | 182 | 182 | 7,000 | 182 |
| 2025-01-07 | 183 | 184 | 182 | 184 | 9,800 | 184 |
| 2025-01-06 | 185 | 187 | 180 | 182 | 20,100 | 182 |
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