7719 (株)東京衡機 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28727272725,984389.89
2001-12-26717171711,995384.47
2001-12-25707070703,989379.06
2001-12-21657565756,981406.13
2001-12-20656565651,995351.98
2001-12-196265626521,941351.98
2001-12-186062606220,943335.74
2001-12-17616160603,989324.91
2001-12-14576157615,984330.32
2001-12-13606060605,984324.91
2001-12-12585858588,976314.08
2001-12-11656557571,995308.66
2001-12-10586556656,981351.98
2001-12-07545854567,978303.25
2001-12-0670707070997379.06
2001-12-0563636363997341.15
2001-11-30737373733,989395.30
2001-11-2973737373997395.30
2001-11-286373637329,919395.30
2001-11-27737373739,973395.30
2001-11-267373737331,914395.30
2001-11-227777757530,917406.13
2001-11-20777777774,987416.97
2001-11-1577777777997416.97
2001-11-14797979792,992427.80
2001-11-1376767676997411.55
2001-11-0875757575997406.13
2001-11-066975647511,968406.13
2001-11-0579797979997427.80
2001-10-31848484841,995454.87
2001-10-3079797979997427.80
2001-10-29838383833,989449.46
2001-10-2579797979997427.80
2001-10-24798079803,989433.21
2001-10-19797979793,989427.80
2001-10-18808080801,995433.21
2001-10-178282808012,965433.21
2001-10-1682828282997444.04
2001-10-10909085899,973481.95
2001-10-098588858819,946476.53
2001-10-05858585857,978460.29
2001-10-04858585852,992460.29
2001-10-0385858585997460.29
2001-10-0285858585997460.29
2001-10-01909090902,992487.36
2001-09-28929280807,978433.21
2001-09-278082798225,930444.04
2001-09-25667366734,987395.30
2001-09-217878717122,938384.47
2001-09-207579757825,930422.38
2001-09-197075707514,960406.13
2001-09-18667066706,981379.06
2001-09-17767876786,981422.38
2001-09-14767676764,987411.55
2001-09-136371637126,927384.47
2001-09-126874687322,938395.30
2001-09-117979787812,965422.38
2001-09-10808180804,987433.21
2001-09-07828280826,981444.04
2001-09-06909083837,978449.46
2001-09-058590858612,965465.70
2001-09-041121159094129,650509.02
2001-09-0311211211211224,933606.49
2001-08-31868682824,987444.04
2001-08-30878782829,973444.04
2001-08-298587818131,914438.63
2001-08-28808180817,978438.63
2001-08-27818181816,981438.63
2001-08-24818181811,995438.63
2001-08-23818181815,984438.63
2001-08-2280808080997433.21
2001-08-21818181819,973438.63
2001-08-20858585855,984460.29
2001-08-178587858522,938460.29
2001-08-1685858585997460.29
2001-08-1585858585997460.29
2001-08-14848484841,995454.87
2001-08-138585858514,960460.29
2001-08-10858585854,987460.29
2001-08-0885858585997460.29
2001-08-06858585856,981460.29
2001-08-02858585851,995460.29
2001-08-01868685856,981460.29
2001-07-27848684865,984465.70
2001-07-2685858585997460.29
2001-07-2586868686997465.70
2001-07-24868886887,978476.53
2001-07-23909088884,987476.53
2001-07-19868686866,981465.70
2001-07-188389828913,962481.95
2001-07-17797979791,995427.80
2001-07-16858585852,992460.29
2001-07-118295828613,962465.70
2001-07-06888885852,992460.29
2001-07-05819081905,984487.36
2001-07-04878987895,984481.95
2001-07-03858785877,978471.12
2001-06-2985858585997460.29
2001-06-28878787872,992471.12
2001-06-26898985854,987460.29
2001-06-25848484846,981454.87
2001-06-2288888888997476.53
2001-06-218888888812,965476.53
2001-06-209090888813,962476.53
2001-06-19888888885,984476.53
2001-06-18919190906,981487.36
2001-06-15909088887,978476.53
2001-06-14909290923,989498.19
2001-06-138491849117,952492.78
2001-06-12919191912,992492.78
2001-06-11919191912,992492.78
2001-06-08939391913,989492.78
2001-06-079292919126,927492.78
2001-06-0692929292997498.19
2001-06-05929291911,995492.78
2001-06-04838383831,995449.46
2001-05-309193838814,960476.53
2001-05-29929292922,992498.19
2001-05-25919491944,987509.02
2001-05-2492929292997498.19
2001-05-23929290904,987487.36
2001-05-22919291921,995498.19
2001-05-189091909111,968492.78
2001-05-179798909547,871514.44
2001-05-169798939830,917530.68
2001-05-15899089904,987487.36
2001-05-14898989891,995481.95
2001-05-11888888884,987476.53
2001-05-108989888819,946476.53
2001-05-09909090902,992487.36
2001-05-08909090903,989487.36
2001-05-079091909010,970487.36
2001-05-02929290909,973487.36
2001-05-01899089898,976481.95
2001-04-27939593939,973503.61
2001-04-26849384925,984498.19
2001-04-25929292924,987498.19
2001-04-24939393932,992503.61
2001-04-23889388938,976503.61
2001-04-20888885872,992471.12
2001-04-198989777713,962416.97
2001-04-18898988885,984476.53
2001-04-17898989892,992481.95
2001-04-16889088903,989487.36
2001-04-13889188887,978476.53
2001-04-12929292921,995498.19
2001-04-11959592926,981498.19
2001-04-10909590958,976514.44
2001-04-099297929213,962498.19
2001-04-069597909723,935525.27
2001-04-058497849225,930498.19
2001-04-04838483843,989454.87
2001-04-03878783844,987454.87
2001-04-02848481814,987438.63
2001-03-308081797911,968427.80
2001-03-297980798010,970433.21
2001-03-28777977791,995427.80
2001-03-27777775754,987406.13
2001-03-26777777772,992416.97
2001-03-23747471712,992384.47
2001-03-2275757575997406.13
2001-03-216570657017,952379.06
2001-03-19646464642,992346.57
2001-03-16707070706,981379.06
2001-03-15717170709,973379.06
2001-03-14717171711,995384.47
2001-03-137171707110,970384.47
2001-03-09747574753,989406.13
2001-03-0875757575997406.13
2001-03-07757570754,987406.13
2001-03-06808175752,992406.13
2001-03-02767674747,978400.72
2001-02-2881818181997438.63
2001-02-26777777775,984416.97
2001-02-23777776762,992411.55
2001-02-22777777773,989416.97
2001-02-217880777710,970416.97
2001-02-20828382833,989449.46
2001-02-198686767812,965422.38
2001-02-16909089906,981487.36
2001-02-15939492925,984498.19
2001-02-148590829013,962487.36
2001-02-13858585853,989460.29
2001-02-09858580823,989444.04
2001-02-08808980898,976481.95
2001-02-078485788014,960433.21
2001-02-068686818510,970460.29
2001-02-058598808947,871481.95
2001-02-0298103838448,868454.87
2001-02-0180106808856,847476.53
2001-01-317180717632,911411.55
2001-01-306669666913,962373.64
2001-01-296264606224,933335.74
2001-01-26626260604,987324.91
2001-01-25606060607,978324.91
2001-01-24606060601,995324.91
2001-01-23626260603,989324.91
2001-01-226262616111,968330.32
2001-01-196363626310,970341.15
2001-01-18646463635,984341.15
2001-01-16616261624,987335.74
2001-01-1561616161997330.32
2001-01-11595959591,995319.49
2001-01-10565956569,973303.25
2001-01-09565656564,987303.25
2001-01-056161585914,960319.49

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