7719 (株)東京衡機 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 61 | 61 | 61 | 61 | 997 | 330.32 |
| 2000-12-28 | 65 | 65 | 62 | 62 | 2,992 | 335.74 |
| 2000-12-27 | 65 | 65 | 65 | 65 | 2,992 | 351.98 |
| 2000-12-26 | 65 | 65 | 61 | 65 | 15,957 | 351.98 |
| 2000-12-25 | 66 | 66 | 65 | 65 | 6,981 | 351.98 |
| 2000-12-22 | 71 | 71 | 56 | 66 | 5,984 | 357.40 |
| 2000-12-15 | 73 | 73 | 73 | 73 | 1,995 | 395.30 |
| 2000-12-14 | 72 | 72 | 72 | 72 | 1,995 | 389.89 |
| 2000-12-13 | 72 | 72 | 72 | 72 | 2,992 | 389.89 |
| 2000-12-12 | 72 | 72 | 72 | 72 | 997 | 389.89 |
| 2000-12-11 | 75 | 75 | 74 | 75 | 4,987 | 406.13 |
| 2000-12-08 | 75 | 75 | 73 | 73 | 3,989 | 395.30 |
| 2000-12-05 | 80 | 80 | 80 | 80 | 997 | 433.21 |
| 2000-12-04 | 72 | 72 | 72 | 72 | 997 | 389.89 |
| 2000-12-01 | 71 | 72 | 71 | 72 | 1,995 | 389.89 |
| 2000-11-30 | 71 | 71 | 71 | 71 | 1,995 | 384.47 |
| 2000-11-29 | 72 | 72 | 72 | 72 | 3,989 | 389.89 |
| 2000-11-28 | 76 | 76 | 70 | 70 | 5,984 | 379.06 |
| 2000-11-27 | 72 | 76 | 70 | 76 | 13,962 | 411.55 |
| 2000-11-24 | 73 | 73 | 72 | 72 | 17,952 | 389.89 |
| 2000-11-22 | 73 | 73 | 72 | 72 | 5,984 | 389.89 |
| 2000-11-21 | 71 | 73 | 71 | 73 | 2,992 | 395.30 |
| 2000-11-20 | 73 | 73 | 73 | 73 | 2,992 | 395.30 |
| 2000-11-17 | 73 | 73 | 73 | 73 | 1,995 | 395.30 |
| 2000-11-16 | 73 | 73 | 73 | 73 | 1,995 | 395.30 |
| 2000-11-15 | 74 | 74 | 71 | 71 | 5,984 | 384.47 |
| 2000-11-14 | 71 | 71 | 71 | 71 | 4,987 | 384.47 |
| 2000-11-13 | 72 | 72 | 71 | 71 | 4,987 | 384.47 |
| 2000-11-10 | 72 | 72 | 72 | 72 | 997 | 389.89 |
| 2000-11-09 | 73 | 73 | 71 | 71 | 8,976 | 384.47 |
| 2000-11-08 | 73 | 73 | 73 | 73 | 5,984 | 395.30 |
| 2000-11-07 | 72 | 80 | 72 | 80 | 2,992 | 433.21 |
| 2000-11-06 | 80 | 80 | 80 | 80 | 1,995 | 433.21 |
| 2000-11-01 | 82 | 82 | 77 | 82 | 4,987 | 444.04 |
| 2000-10-31 | 79 | 80 | 79 | 80 | 3,989 | 433.21 |
| 2000-10-30 | 72 | 79 | 72 | 79 | 3,989 | 427.80 |
| 2000-10-27 | 80 | 80 | 80 | 80 | 2,992 | 433.21 |
| 2000-10-26 | 80 | 80 | 80 | 80 | 2,992 | 433.21 |
| 2000-10-24 | 80 | 80 | 80 | 80 | 2,992 | 433.21 |
| 2000-10-23 | 71 | 85 | 71 | 85 | 3,989 | 460.29 |
| 2000-10-20 | 85 | 85 | 75 | 85 | 3,989 | 460.29 |
| 2000-10-19 | 71 | 85 | 71 | 85 | 6,981 | 460.29 |
| 2000-10-18 | 74 | 75 | 74 | 75 | 2,992 | 406.13 |
| 2000-10-17 | 72 | 72 | 72 | 72 | 2,992 | 389.89 |
| 2000-10-16 | 75 | 75 | 75 | 75 | 4,987 | 406.13 |
| 2000-10-13 | 75 | 75 | 75 | 75 | 3,989 | 406.13 |
| 2000-10-12 | 72 | 75 | 72 | 75 | 8,976 | 406.13 |
| 2000-10-11 | 75 | 75 | 75 | 75 | 3,989 | 406.13 |
| 2000-10-10 | 75 | 80 | 75 | 80 | 4,987 | 433.21 |
| 2000-10-05 | 80 | 80 | 79 | 80 | 10,970 | 433.21 |
| 2000-10-04 | 75 | 80 | 75 | 80 | 1,995 | 433.21 |
| 2000-10-03 | 80 | 80 | 80 | 80 | 1,995 | 433.21 |
| 2000-10-02 | 80 | 80 | 80 | 80 | 1,995 | 433.21 |
| 2000-09-29 | 80 | 80 | 80 | 80 | 3,989 | 433.21 |
| 2000-09-28 | 80 | 80 | 75 | 80 | 14,960 | 433.21 |
| 2000-09-27 | 80 | 80 | 80 | 80 | 3,989 | 433.21 |
| 2000-09-26 | 80 | 82 | 80 | 82 | 10,970 | 444.04 |
| 2000-09-25 | 80 | 80 | 80 | 80 | 997 | 433.21 |
| 2000-09-21 | 92 | 92 | 90 | 90 | 3,989 | 487.36 |
| 2000-09-20 | 92 | 92 | 92 | 92 | 1,995 | 498.19 |
| 2000-09-19 | 90 | 92 | 90 | 92 | 5,984 | 498.19 |
| 2000-09-12 | 92 | 92 | 92 | 92 | 997 | 498.19 |
| 2000-09-11 | 92 | 92 | 92 | 92 | 997 | 498.19 |
| 2000-09-07 | 94 | 94 | 92 | 92 | 7,978 | 498.19 |
| 2000-09-06 | 94 | 94 | 94 | 94 | 1,995 | 509.02 |
| 2000-09-05 | 94 | 94 | 94 | 94 | 1,995 | 509.02 |
| 2000-09-04 | 92 | 95 | 92 | 95 | 6,981 | 514.44 |
| 2000-09-01 | 93 | 93 | 93 | 93 | 997 | 503.61 |
| 2000-08-31 | 95 | 95 | 93 | 93 | 7,978 | 503.61 |
| 2000-08-30 | 96 | 96 | 95 | 95 | 4,987 | 514.44 |
| 2000-08-29 | 95 | 96 | 91 | 96 | 10,970 | 519.85 |
| 2000-08-28 | 90 | 95 | 90 | 95 | 6,981 | 514.44 |
| 2000-08-25 | 100 | 100 | 100 | 100 | 8,976 | 541.51 |
| 2000-08-24 | 101 | 101 | 101 | 101 | 997 | 546.93 |
| 2000-08-23 | 101 | 101 | 100 | 100 | 2,992 | 541.51 |
| 2000-08-22 | 100 | 100 | 100 | 100 | 997 | 541.51 |
| 2000-08-21 | 100 | 100 | 100 | 100 | 3,989 | 541.51 |
| 2000-08-18 | 100 | 100 | 100 | 100 | 1,995 | 541.51 |
| 2000-08-17 | 100 | 100 | 100 | 100 | 997 | 541.51 |
| 2000-08-16 | 100 | 100 | 100 | 100 | 997 | 541.51 |
| 2000-08-15 | 99 | 99 | 97 | 97 | 4,987 | 525.27 |
| 2000-08-11 | 96 | 96 | 96 | 96 | 2,992 | 519.85 |
| 2000-08-10 | 100 | 100 | 100 | 100 | 2,992 | 541.51 |
| 2000-08-09 | 101 | 101 | 100 | 100 | 6,981 | 541.51 |
| 2000-08-08 | 101 | 101 | 101 | 101 | 997 | 546.93 |
| 2000-08-04 | 101 | 101 | 101 | 101 | 1,995 | 546.93 |
| 2000-08-03 | 101 | 101 | 101 | 101 | 8,976 | 546.93 |
| 2000-08-02 | 102 | 102 | 102 | 102 | 1,995 | 552.34 |
| 2000-08-01 | 100 | 101 | 100 | 101 | 2,992 | 546.93 |
| 2000-07-31 | 104 | 104 | 100 | 100 | 4,987 | 541.51 |
| 2000-07-28 | 106 | 106 | 104 | 104 | 4,987 | 563.17 |
| 2000-07-27 | 103 | 104 | 103 | 104 | 9,973 | 563.17 |
| 2000-07-26 | 103 | 103 | 103 | 103 | 997 | 557.76 |
| 2000-07-25 | 108 | 108 | 102 | 102 | 7,978 | 552.34 |
| 2000-07-24 | 110 | 110 | 108 | 110 | 5,984 | 595.66 |
| 2000-07-19 | 110 | 113 | 110 | 113 | 25,930 | 611.91 |
| 2000-07-18 | 113 | 114 | 113 | 114 | 2,992 | 617.32 |
| 2000-07-17 | 112 | 112 | 110 | 110 | 22,938 | 595.66 |
| 2000-07-14 | 115 | 116 | 115 | 116 | 3,989 | 628.15 |
| 2000-07-13 | 118 | 118 | 118 | 118 | 1,995 | 638.99 |
| 2000-07-12 | 120 | 120 | 118 | 118 | 21,941 | 638.99 |
| 2000-07-11 | 122 | 124 | 121 | 123 | 6,981 | 666.06 |
| 2000-07-10 | 121 | 121 | 118 | 120 | 11,968 | 649.82 |
| 2000-07-07 | 123 | 123 | 123 | 123 | 6,981 | 666.06 |
| 2000-07-06 | 129 | 129 | 126 | 129 | 5,984 | 698.55 |
| 2000-07-05 | 130 | 130 | 127 | 129 | 5,984 | 698.55 |
| 2000-07-04 | 125 | 127 | 125 | 125 | 16,954 | 676.89 |
| 2000-07-03 | 118 | 125 | 118 | 121 | 21,941 | 655.23 |
| 2000-06-30 | 118 | 118 | 118 | 118 | 1,995 | 638.99 |
| 2000-06-29 | 120 | 120 | 112 | 120 | 8,976 | 649.82 |
| 2000-06-28 | 115 | 115 | 112 | 115 | 13,962 | 622.74 |
| 2000-06-27 | 115 | 115 | 111 | 111 | 5,984 | 601.08 |
| 2000-06-26 | 115 | 115 | 110 | 115 | 17,952 | 622.74 |
| 2000-06-23 | 115 | 115 | 110 | 112 | 11,968 | 606.49 |
| 2000-06-22 | 115 | 115 | 115 | 115 | 2,992 | 622.74 |
| 2000-06-21 | 115 | 115 | 115 | 115 | 2,992 | 622.74 |
| 2000-06-15 | 114 | 120 | 114 | 115 | 8,976 | 622.74 |
| 2000-06-14 | 115 | 118 | 113 | 113 | 8,976 | 611.91 |
| 2000-06-13 | 115 | 118 | 115 | 118 | 1,995 | 638.99 |
| 2000-06-09 | 127 | 127 | 120 | 120 | 2,992 | 649.82 |
| 2000-06-08 | 111 | 130 | 111 | 127 | 14,960 | 687.72 |
| 2000-06-07 | 111 | 111 | 110 | 110 | 6,981 | 595.66 |
| 2000-06-06 | 111 | 112 | 111 | 112 | 1,995 | 606.49 |
| 2000-06-05 | 111 | 111 | 111 | 111 | 1,995 | 601.08 |
| 2000-06-01 | 111 | 111 | 111 | 111 | 1,995 | 601.08 |
| 2000-05-31 | 120 | 120 | 116 | 116 | 2,992 | 628.15 |
| 2000-05-29 | 124 | 129 | 124 | 129 | 2,992 | 698.55 |
| 2000-05-25 | 119 | 119 | 119 | 119 | 997 | 644.40 |
| 2000-05-24 | 112 | 119 | 112 | 119 | 9,973 | 644.40 |
| 2000-05-23 | 114 | 120 | 111 | 120 | 3,989 | 649.82 |
| 2000-05-22 | 129 | 129 | 114 | 114 | 9,973 | 617.32 |
| 2000-05-19 | 130 | 130 | 130 | 130 | 997 | 703.97 |
| 2000-05-17 | 120 | 120 | 120 | 120 | 997 | 649.82 |
| 2000-05-16 | 111 | 118 | 111 | 118 | 9,973 | 638.99 |
| 2000-05-15 | 110 | 110 | 110 | 110 | 997 | 595.66 |
| 2000-05-12 | 110 | 110 | 110 | 110 | 3,989 | 595.66 |
| 2000-05-11 | 110 | 110 | 110 | 110 | 9,973 | 595.66 |
| 2000-05-10 | 111 | 111 | 110 | 110 | 1,995 | 595.66 |
| 2000-05-09 | 112 | 112 | 112 | 112 | 997 | 606.49 |
| 2000-05-02 | 115 | 115 | 110 | 110 | 14,960 | 595.66 |
| 2000-04-28 | 115 | 115 | 110 | 110 | 6,981 | 595.66 |
| 2000-04-27 | 115 | 115 | 115 | 115 | 5,984 | 622.74 |
| 2000-04-26 | 115 | 115 | 110 | 110 | 4,987 | 595.66 |
| 2000-04-25 | 115 | 119 | 115 | 115 | 10,970 | 622.74 |
| 2000-04-24 | 120 | 120 | 110 | 115 | 13,962 | 622.74 |
| 2000-04-21 | 115 | 115 | 115 | 115 | 997 | 622.74 |
| 2000-04-20 | 115 | 115 | 115 | 115 | 11,968 | 622.74 |
| 2000-04-19 | 122 | 122 | 120 | 120 | 6,981 | 649.82 |
| 2000-04-18 | 114 | 119 | 114 | 119 | 7,978 | 644.40 |
| 2000-04-17 | 119 | 120 | 110 | 112 | 11,968 | 606.49 |
| 2000-04-14 | 131 | 135 | 130 | 130 | 6,981 | 703.97 |
| 2000-04-13 | 131 | 135 | 130 | 131 | 6,981 | 709.38 |
| 2000-04-12 | 130 | 130 | 130 | 130 | 1,995 | 703.97 |
| 2000-04-11 | 135 | 135 | 125 | 125 | 7,978 | 676.89 |
| 2000-04-10 | 135 | 135 | 135 | 135 | 6,981 | 731.04 |
| 2000-04-07 | 144 | 148 | 135 | 135 | 32,911 | 731.04 |
| 2000-04-06 | 145 | 150 | 141 | 145 | 52,857 | 785.19 |
| 2000-04-05 | 131 | 135 | 131 | 135 | 5,984 | 731.04 |
| 2000-04-04 | 131 | 131 | 131 | 131 | 1,995 | 709.38 |
| 2000-04-03 | 140 | 140 | 140 | 140 | 1,995 | 758.12 |
| 2000-03-31 | 142 | 143 | 142 | 143 | 1,995 | 774.36 |
| 2000-03-30 | 142 | 142 | 142 | 142 | 997 | 768.95 |
| 2000-03-29 | 143 | 143 | 133 | 133 | 6,981 | 720.21 |
| 2000-03-28 | 129 | 142 | 126 | 142 | 8,976 | 768.95 |
| 2000-03-27 | 130 | 139 | 130 | 139 | 6,981 | 752.70 |
| 2000-03-24 | 121 | 121 | 121 | 121 | 2,992 | 655.23 |
| 2000-03-22 | 122 | 145 | 122 | 145 | 2,992 | 785.19 |
| 2000-03-21 | 141 | 145 | 141 | 145 | 2,992 | 785.19 |
| 2000-03-17 | 145 | 145 | 140 | 141 | 8,976 | 763.53 |
| 2000-03-16 | 145 | 148 | 145 | 145 | 20,943 | 785.19 |
| 2000-03-15 | 140 | 145 | 138 | 145 | 13,962 | 785.19 |
| 2000-03-14 | 140 | 148 | 136 | 145 | 23,935 | 785.19 |
| 2000-03-13 | 140 | 145 | 138 | 140 | 27,925 | 758.12 |
| 2000-03-10 | 120 | 145 | 120 | 145 | 14,960 | 785.19 |
| 2000-03-09 | 116 | 120 | 116 | 120 | 2,992 | 649.82 |
| 2000-03-08 | 115 | 118 | 115 | 118 | 20,943 | 638.99 |
| 2000-03-07 | 116 | 120 | 116 | 116 | 10,970 | 628.15 |
| 2000-03-06 | 119 | 119 | 115 | 115 | 7,978 | 622.74 |
| 2000-03-03 | 115 | 120 | 110 | 120 | 12,965 | 649.82 |
| 2000-03-02 | 115 | 115 | 115 | 115 | 7,978 | 622.74 |
| 2000-03-01 | 120 | 120 | 120 | 120 | 3,989 | 649.82 |
| 2000-02-29 | 115 | 120 | 115 | 120 | 17,952 | 649.82 |
| 2000-02-28 | 105 | 110 | 105 | 110 | 5,984 | 595.66 |
| 2000-02-25 | 105 | 108 | 105 | 106 | 19,946 | 574 |
| 2000-02-24 | 115 | 115 | 105 | 110 | 5,984 | 595.66 |
| 2000-02-23 | 103 | 115 | 100 | 115 | 9,973 | 622.74 |
| 2000-02-22 | 103 | 103 | 103 | 103 | 9,973 | 557.76 |
| 2000-02-21 | 103 | 103 | 102 | 102 | 4,987 | 552.34 |
| 2000-02-18 | 103 | 103 | 103 | 103 | 997 | 557.76 |
| 2000-02-17 | 102 | 102 | 102 | 102 | 3,989 | 552.34 |
| 2000-02-16 | 102 | 102 | 100 | 100 | 12,965 | 541.51 |
| 2000-02-15 | 118 | 118 | 102 | 102 | 9,973 | 552.34 |
| 2000-02-14 | 92 | 110 | 92 | 109 | 57,844 | 590.25 |
| 2000-02-10 | 115 | 120 | 115 | 115 | 5,984 | 622.74 |
| 2000-02-09 | 116 | 116 | 115 | 115 | 10,970 | 622.74 |
| 2000-02-07 | 113 | 115 | 113 | 114 | 16,954 | 617.32 |
| 2000-02-04 | 115 | 115 | 112 | 112 | 3,989 | 606.49 |
| 2000-02-03 | 115 | 115 | 110 | 110 | 14,960 | 595.66 |
| 2000-02-02 | 116 | 116 | 115 | 115 | 18,949 | 622.74 |
| 2000-02-01 | 117 | 117 | 116 | 116 | 5,984 | 628.15 |
| 2000-01-31 | 117 | 117 | 117 | 117 | 2,992 | 633.57 |
| 2000-01-28 | 115 | 116 | 115 | 116 | 2,992 | 628.15 |
| 2000-01-27 | 115 | 125 | 115 | 125 | 5,984 | 676.89 |
| 2000-01-26 | 120 | 120 | 115 | 115 | 1,995 | 622.74 |
| 2000-01-25 | 120 | 123 | 120 | 120 | 7,978 | 649.82 |
| 2000-01-24 | 123 | 123 | 123 | 123 | 1,995 | 666.06 |
| 2000-01-21 | 123 | 123 | 123 | 123 | 2,992 | 666.06 |
| 2000-01-20 | 125 | 125 | 124 | 124 | 12,965 | 671.48 |
| 2000-01-18 | 131 | 131 | 131 | 131 | 2,992 | 709.38 |
| 2000-01-17 | 125 | 135 | 125 | 131 | 15,957 | 709.38 |
| 2000-01-14 | 113 | 129 | 113 | 120 | 10,970 | 649.82 |
| 2000-01-13 | 112 | 114 | 110 | 114 | 23,935 | 617.32 |
| 2000-01-12 | 112 | 117 | 112 | 117 | 1,995 | 633.57 |
| 2000-01-11 | 128 | 128 | 110 | 110 | 9,973 | 595.66 |
| 2000-01-07 | 119 | 129 | 119 | 129 | 6,981 | 698.55 |
| 2000-01-05 | 120 | 120 | 120 | 120 | 3,989 | 649.82 |
| 2000-01-04 | 135 | 135 | 125 | 125 | 3,989 | 676.89 |
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
