7719 (株)東京衡機 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022072122072127,800212
2022-12-012092122092105,600210
2022-11-3020921220421191,300211
2022-11-2921021120921022,400210
2022-11-2821221420521232,700212
2022-11-2521121321121217,700212
2022-11-2421221421121411,800214
2022-11-2221321421221419,200214
2022-11-2121421621221614,800216
2022-11-1821221521221511,600215
2022-11-172142162142168,500216
2022-11-162152172142177,600217
2022-11-1521321721221711,100217
2022-11-142152162132133,500213
2022-11-112142172142146,900214
2022-11-102132162132156,200215
2022-11-092132172132168,400216
2022-11-082152152142142,600214
2022-11-072142172132156,600215
2022-11-042162172142145,900214
2022-11-0221822121621620,700216
2022-11-012192212192193,900219
2022-10-3122122721821935,800219
2022-10-2822322321922014,700220
2022-10-272202232202238,500223
2022-10-2622322421922021,300220
2022-10-252202232202235,100223
2022-10-2422422722222225,400222
2022-10-212282302282286,300228
2022-10-202272302272295,700229
2022-10-1922923221723049,200230
2022-10-1823223322723023,500230
2022-10-172332352282336,200233
2022-10-1423523723023520,700235
2022-10-1322924322923260,800232
2022-10-122332352292319,300231
2022-10-1123023822823517,300235
2022-10-0722823322523131,100231
2022-10-0623323623023329,700233
2022-10-0523323823223638,200236
2022-10-0423425623323766,700237
2022-10-032382392342344,600234
2022-09-302342402332406,700240
2022-09-2923323923023754,800237
2022-09-2825225223824528,600245
2022-09-2724925424525212,600252
2022-09-2624825324125329,700253
2022-09-2224325124325123,500251
2022-09-2125225825025413,100254
2022-09-202502572482578,500257
2022-09-162502562452568,300256
2022-09-152502552502542,300254
2022-09-142542572492534,000253
2022-09-132582602532602,500260
2022-09-1225726325026025,400260
2022-09-0925126325125718,200257
2022-09-082532552482557,400255
2022-09-072542542492533,900253
2022-09-062512562502545,000254
2022-09-0524526024525228,900252
2022-09-022472472422473,900247
2022-09-0124424623824618,600246
2022-08-312442442422439,100243
2022-08-302422442412445,800244
2022-08-2924224924224424,300244
2022-08-26240265238249129,300249
2022-08-2524324623924119,800241
2022-08-2424125023424284,900242
2022-08-2323624123323820,000238
2022-08-2222823922723530,400235
2022-08-192262302262285,900228
2022-08-1823023022522721,400227
2022-08-1723223723023118,200231
2022-08-162312352312313,500231
2022-08-152312352312341,600234
2022-08-1223023522923210,400232
2022-08-10232232229229800229
2022-08-092332352292336,100233
2022-08-082272322272326,000232
2022-08-052272292262274,600227
2022-08-0423323322622830,100228
2022-08-0323623823223312,600233
2022-08-022372382352373,800237
2022-08-012352362352354,400235
2022-07-2923623723423712,500237
2022-07-2824024023523716,300237
2022-07-272382402382403,200240
2022-07-262392412392402,000240
2022-07-252392442392396,700239
2022-07-2224024023723822,700238
2022-07-212412452412414,200241
2022-07-202422452412414,200241
2022-07-1924624624124421,600244
2022-07-1524926024525063,200250
2022-07-1424124324124316,600243
2022-07-132372442372443,100244
2022-07-122392412372416,000241
2022-07-1124224323923916,900239
2022-07-082412432402438,400243
2022-07-072412442412423,500242
2022-07-062432462432445,400244
2022-07-0524526124524730,500247
2022-07-042412462412461,700246
2022-07-012512512402447,600244
2022-06-302462502462503,400250
2022-06-292462482452481,100248
2022-06-282422482422475,400247
2022-06-272402462402437,800243
2022-06-242372412372414,900241
2022-06-232372412372413,400241
2022-06-222372392372387,300238
2022-06-2124124423623918,100239
2022-06-2024424523323928,000239
2022-06-1725225224024618,800246
2022-06-1625325624525333,100253
2022-06-152562562542556,700255
2022-06-142542582542576,100257
2022-06-132542592542578,400257
2022-06-102602612582606,300260
2022-06-092582612582607,000260
2022-06-082612612592603,000260
2022-06-0725926125725818,000258
2022-06-0625826225425426,900254
2022-06-0326726725925911,000259
2022-06-0226526925926453,500264
2022-06-0126727326426922,900269
2022-05-3127527526827210,800272
2022-05-3026827526727519,900275
2022-05-272752762742761,700276
2022-05-262752782752781,000278
2022-05-2527627926927929,400279
2022-05-242762792742798,800279
2022-05-2327828327528022,300280
2022-05-202832832772838,300283
2022-05-192792832792831,700283
2022-05-182772832772824,900282
2022-05-172772832772838,100283
2022-05-1628128627928020,900280
2022-05-132802832772819,900281
2022-05-1227127727127714,800277
2022-05-1126728326727534,900275
2022-05-1026027826026920,600269
2022-05-0926126726026713,900267
2022-05-0626127026026519,700265
2022-05-022632632602636,800263
2022-04-282622652622636,300263
2022-04-272662672612634,100263
2022-04-262672672672672,100267
2022-04-2527127126226758,900267
2022-04-222722732682736,500273
2022-04-212772772742743,400274
2022-04-202792792752773,400277
2022-04-1928228427627914,600279
2022-04-182812822772826,600282
2022-04-152862862802854,900285
2022-04-142862902832877,200287
2022-04-1328729226928868,200288
2022-04-1229029328729213,700292
2022-04-1129930729229469,900294
2022-04-082942972942957,100295
2022-04-0729529728829622,800296
2022-04-063003022962979,000297
2022-04-0530230529730213,800302
2022-04-043023032983028,100302
2022-04-0129530729330265,700302
2022-03-3128829828429650,500296
2022-03-3028028727928621,900286
2022-03-2927028226628235,300282
2022-03-282652692622668,900266
2022-03-252632652612623,600262
2022-03-2426727726326439,200264
2022-03-2327528026326854,400268
2022-03-22253284253274136,900274
2022-03-182522582522587,300258
2022-03-1724825624825610,300256
2022-03-162482502462507,300250
2022-03-1525325324624610,900246
2022-03-142472492452465,600246
2022-03-112452492452466,600246
2022-03-102432502432506,000250
2022-03-092432482412413,700241
2022-03-0824624924124212,400242
2022-03-0725525524424834,500248
2022-03-0426027625425741,900257
2022-03-03260300254262173,800262
2022-03-022582592542599,200259
2022-03-0125526025026031,800260
2022-02-282602632592636,200263
2022-02-2524825724825514,300255
2022-02-2425825924625716,800257
2022-02-2227027025526122,700261
2022-02-212742742702704,800270
2022-02-182702742682749,000274
2022-02-172762762702737,500273
2022-02-1627527827027612,700276
2022-02-152772772742752,400275
2022-02-14278278275277900277
2022-02-102812812782786,000278
2022-02-092762812762811,800281
2022-02-082752802752805,900280
2022-02-072752752722732,000273
2022-02-042702762702754,200275
2022-02-032702762652706,000270
2022-02-022662702662699,100269
2022-02-012742792692698,100269
2022-01-312742742712717,600271
2022-01-2827427426527315,800273
2022-01-2728328326627420,200274
2022-01-2628028327528317,200283
2022-01-2528928927628821,000288
2022-01-2429229528929217,100292
2022-01-2128329528329522,600295
2022-01-2026828726828215,500282
2022-01-1927227226927010,000270
2022-01-1828528627327625,200276
2022-01-1729729728428428,200284
2022-01-1428629828329841,500298
2022-01-1329629727728946,700289
2022-01-12275315273306117,200306
2022-01-1127627726927519,100275
2022-01-0728329026227933,500279
2022-01-062802872802859,600285
2022-01-0528328428128111,400281
2022-01-0428529127928212,000282

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