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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 72 | 72 | 72 | 72 | 5,984 | 389.89 |
| 2001-12-26 | 71 | 71 | 71 | 71 | 1,995 | 384.47 |
| 2001-12-25 | 70 | 70 | 70 | 70 | 3,989 | 379.06 |
| 2001-12-21 | 65 | 75 | 65 | 75 | 6,981 | 406.13 |
| 2001-12-20 | 65 | 65 | 65 | 65 | 1,995 | 351.98 |
| 2001-12-19 | 62 | 65 | 62 | 65 | 21,941 | 351.98 |
| 2001-12-18 | 60 | 62 | 60 | 62 | 20,943 | 335.74 |
| 2001-12-17 | 61 | 61 | 60 | 60 | 3,989 | 324.91 |
| 2001-12-14 | 57 | 61 | 57 | 61 | 5,984 | 330.32 |
| 2001-12-13 | 60 | 60 | 60 | 60 | 5,984 | 324.91 |
| 2001-12-12 | 58 | 58 | 58 | 58 | 8,976 | 314.08 |
| 2001-12-11 | 65 | 65 | 57 | 57 | 1,995 | 308.66 |
| 2001-12-10 | 58 | 65 | 56 | 65 | 6,981 | 351.98 |
| 2001-12-07 | 54 | 58 | 54 | 56 | 7,978 | 303.25 |
| 2001-12-06 | 70 | 70 | 70 | 70 | 997 | 379.06 |
| 2001-12-05 | 63 | 63 | 63 | 63 | 997 | 341.15 |
| 2001-11-30 | 73 | 73 | 73 | 73 | 3,989 | 395.30 |
| 2001-11-29 | 73 | 73 | 73 | 73 | 997 | 395.30 |
| 2001-11-28 | 63 | 73 | 63 | 73 | 29,919 | 395.30 |
| 2001-11-27 | 73 | 73 | 73 | 73 | 9,973 | 395.30 |
| 2001-11-26 | 73 | 73 | 73 | 73 | 31,914 | 395.30 |
| 2001-11-22 | 77 | 77 | 75 | 75 | 30,917 | 406.13 |
| 2001-11-20 | 77 | 77 | 77 | 77 | 4,987 | 416.97 |
| 2001-11-15 | 77 | 77 | 77 | 77 | 997 | 416.97 |
| 2001-11-14 | 79 | 79 | 79 | 79 | 2,992 | 427.80 |
| 2001-11-13 | 76 | 76 | 76 | 76 | 997 | 411.55 |
| 2001-11-08 | 75 | 75 | 75 | 75 | 997 | 406.13 |
| 2001-11-06 | 69 | 75 | 64 | 75 | 11,968 | 406.13 |
| 2001-11-05 | 79 | 79 | 79 | 79 | 997 | 427.80 |
| 2001-10-31 | 84 | 84 | 84 | 84 | 1,995 | 454.87 |
| 2001-10-30 | 79 | 79 | 79 | 79 | 997 | 427.80 |
| 2001-10-29 | 83 | 83 | 83 | 83 | 3,989 | 449.46 |
| 2001-10-25 | 79 | 79 | 79 | 79 | 997 | 427.80 |
| 2001-10-24 | 79 | 80 | 79 | 80 | 3,989 | 433.21 |
| 2001-10-19 | 79 | 79 | 79 | 79 | 3,989 | 427.80 |
| 2001-10-18 | 80 | 80 | 80 | 80 | 1,995 | 433.21 |
| 2001-10-17 | 82 | 82 | 80 | 80 | 12,965 | 433.21 |
| 2001-10-16 | 82 | 82 | 82 | 82 | 997 | 444.04 |
| 2001-10-10 | 90 | 90 | 85 | 89 | 9,973 | 481.95 |
| 2001-10-09 | 85 | 88 | 85 | 88 | 19,946 | 476.53 |
| 2001-10-05 | 85 | 85 | 85 | 85 | 7,978 | 460.29 |
| 2001-10-04 | 85 | 85 | 85 | 85 | 2,992 | 460.29 |
| 2001-10-03 | 85 | 85 | 85 | 85 | 997 | 460.29 |
| 2001-10-02 | 85 | 85 | 85 | 85 | 997 | 460.29 |
| 2001-10-01 | 90 | 90 | 90 | 90 | 2,992 | 487.36 |
| 2001-09-28 | 92 | 92 | 80 | 80 | 7,978 | 433.21 |
| 2001-09-27 | 80 | 82 | 79 | 82 | 25,930 | 444.04 |
| 2001-09-25 | 66 | 73 | 66 | 73 | 4,987 | 395.30 |
| 2001-09-21 | 78 | 78 | 71 | 71 | 22,938 | 384.47 |
| 2001-09-20 | 75 | 79 | 75 | 78 | 25,930 | 422.38 |
| 2001-09-19 | 70 | 75 | 70 | 75 | 14,960 | 406.13 |
| 2001-09-18 | 66 | 70 | 66 | 70 | 6,981 | 379.06 |
| 2001-09-17 | 76 | 78 | 76 | 78 | 6,981 | 422.38 |
| 2001-09-14 | 76 | 76 | 76 | 76 | 4,987 | 411.55 |
| 2001-09-13 | 63 | 71 | 63 | 71 | 26,927 | 384.47 |
| 2001-09-12 | 68 | 74 | 68 | 73 | 22,938 | 395.30 |
| 2001-09-11 | 79 | 79 | 78 | 78 | 12,965 | 422.38 |
| 2001-09-10 | 80 | 81 | 80 | 80 | 4,987 | 433.21 |
| 2001-09-07 | 82 | 82 | 80 | 82 | 6,981 | 444.04 |
| 2001-09-06 | 90 | 90 | 83 | 83 | 7,978 | 449.46 |
| 2001-09-05 | 85 | 90 | 85 | 86 | 12,965 | 465.70 |
| 2001-09-04 | 112 | 115 | 90 | 94 | 129,650 | 509.02 |
| 2001-09-03 | 112 | 112 | 112 | 112 | 24,933 | 606.49 |
| 2001-08-31 | 86 | 86 | 82 | 82 | 4,987 | 444.04 |
| 2001-08-30 | 87 | 87 | 82 | 82 | 9,973 | 444.04 |
| 2001-08-29 | 85 | 87 | 81 | 81 | 31,914 | 438.63 |
| 2001-08-28 | 80 | 81 | 80 | 81 | 7,978 | 438.63 |
| 2001-08-27 | 81 | 81 | 81 | 81 | 6,981 | 438.63 |
| 2001-08-24 | 81 | 81 | 81 | 81 | 1,995 | 438.63 |
| 2001-08-23 | 81 | 81 | 81 | 81 | 5,984 | 438.63 |
| 2001-08-22 | 80 | 80 | 80 | 80 | 997 | 433.21 |
| 2001-08-21 | 81 | 81 | 81 | 81 | 9,973 | 438.63 |
| 2001-08-20 | 85 | 85 | 85 | 85 | 5,984 | 460.29 |
| 2001-08-17 | 85 | 87 | 85 | 85 | 22,938 | 460.29 |
| 2001-08-16 | 85 | 85 | 85 | 85 | 997 | 460.29 |
| 2001-08-15 | 85 | 85 | 85 | 85 | 997 | 460.29 |
| 2001-08-14 | 84 | 84 | 84 | 84 | 1,995 | 454.87 |
| 2001-08-13 | 85 | 85 | 85 | 85 | 14,960 | 460.29 |
| 2001-08-10 | 85 | 85 | 85 | 85 | 4,987 | 460.29 |
| 2001-08-08 | 85 | 85 | 85 | 85 | 997 | 460.29 |
| 2001-08-06 | 85 | 85 | 85 | 85 | 6,981 | 460.29 |
| 2001-08-02 | 85 | 85 | 85 | 85 | 1,995 | 460.29 |
| 2001-08-01 | 86 | 86 | 85 | 85 | 6,981 | 460.29 |
| 2001-07-27 | 84 | 86 | 84 | 86 | 5,984 | 465.70 |
| 2001-07-26 | 85 | 85 | 85 | 85 | 997 | 460.29 |
| 2001-07-25 | 86 | 86 | 86 | 86 | 997 | 465.70 |
| 2001-07-24 | 86 | 88 | 86 | 88 | 7,978 | 476.53 |
| 2001-07-23 | 90 | 90 | 88 | 88 | 4,987 | 476.53 |
| 2001-07-19 | 86 | 86 | 86 | 86 | 6,981 | 465.70 |
| 2001-07-18 | 83 | 89 | 82 | 89 | 13,962 | 481.95 |
| 2001-07-17 | 79 | 79 | 79 | 79 | 1,995 | 427.80 |
| 2001-07-16 | 85 | 85 | 85 | 85 | 2,992 | 460.29 |
| 2001-07-11 | 82 | 95 | 82 | 86 | 13,962 | 465.70 |
| 2001-07-06 | 88 | 88 | 85 | 85 | 2,992 | 460.29 |
| 2001-07-05 | 81 | 90 | 81 | 90 | 5,984 | 487.36 |
| 2001-07-04 | 87 | 89 | 87 | 89 | 5,984 | 481.95 |
| 2001-07-03 | 85 | 87 | 85 | 87 | 7,978 | 471.12 |
| 2001-06-29 | 85 | 85 | 85 | 85 | 997 | 460.29 |
| 2001-06-28 | 87 | 87 | 87 | 87 | 2,992 | 471.12 |
| 2001-06-26 | 89 | 89 | 85 | 85 | 4,987 | 460.29 |
| 2001-06-25 | 84 | 84 | 84 | 84 | 6,981 | 454.87 |
| 2001-06-22 | 88 | 88 | 88 | 88 | 997 | 476.53 |
| 2001-06-21 | 88 | 88 | 88 | 88 | 12,965 | 476.53 |
| 2001-06-20 | 90 | 90 | 88 | 88 | 13,962 | 476.53 |
| 2001-06-19 | 88 | 88 | 88 | 88 | 5,984 | 476.53 |
| 2001-06-18 | 91 | 91 | 90 | 90 | 6,981 | 487.36 |
| 2001-06-15 | 90 | 90 | 88 | 88 | 7,978 | 476.53 |
| 2001-06-14 | 90 | 92 | 90 | 92 | 3,989 | 498.19 |
| 2001-06-13 | 84 | 91 | 84 | 91 | 17,952 | 492.78 |
| 2001-06-12 | 91 | 91 | 91 | 91 | 2,992 | 492.78 |
| 2001-06-11 | 91 | 91 | 91 | 91 | 2,992 | 492.78 |
| 2001-06-08 | 93 | 93 | 91 | 91 | 3,989 | 492.78 |
| 2001-06-07 | 92 | 92 | 91 | 91 | 26,927 | 492.78 |
| 2001-06-06 | 92 | 92 | 92 | 92 | 997 | 498.19 |
| 2001-06-05 | 92 | 92 | 91 | 91 | 1,995 | 492.78 |
| 2001-06-04 | 83 | 83 | 83 | 83 | 1,995 | 449.46 |
| 2001-05-30 | 91 | 93 | 83 | 88 | 14,960 | 476.53 |
| 2001-05-29 | 92 | 92 | 92 | 92 | 2,992 | 498.19 |
| 2001-05-25 | 91 | 94 | 91 | 94 | 4,987 | 509.02 |
| 2001-05-24 | 92 | 92 | 92 | 92 | 997 | 498.19 |
| 2001-05-23 | 92 | 92 | 90 | 90 | 4,987 | 487.36 |
| 2001-05-22 | 91 | 92 | 91 | 92 | 1,995 | 498.19 |
| 2001-05-18 | 90 | 91 | 90 | 91 | 11,968 | 492.78 |
| 2001-05-17 | 97 | 98 | 90 | 95 | 47,871 | 514.44 |
| 2001-05-16 | 97 | 98 | 93 | 98 | 30,917 | 530.68 |
| 2001-05-15 | 89 | 90 | 89 | 90 | 4,987 | 487.36 |
| 2001-05-14 | 89 | 89 | 89 | 89 | 1,995 | 481.95 |
| 2001-05-11 | 88 | 88 | 88 | 88 | 4,987 | 476.53 |
| 2001-05-10 | 89 | 89 | 88 | 88 | 19,946 | 476.53 |
| 2001-05-09 | 90 | 90 | 90 | 90 | 2,992 | 487.36 |
| 2001-05-08 | 90 | 90 | 90 | 90 | 3,989 | 487.36 |
| 2001-05-07 | 90 | 91 | 90 | 90 | 10,970 | 487.36 |
| 2001-05-02 | 92 | 92 | 90 | 90 | 9,973 | 487.36 |
| 2001-05-01 | 89 | 90 | 89 | 89 | 8,976 | 481.95 |
| 2001-04-27 | 93 | 95 | 93 | 93 | 9,973 | 503.61 |
| 2001-04-26 | 84 | 93 | 84 | 92 | 5,984 | 498.19 |
| 2001-04-25 | 92 | 92 | 92 | 92 | 4,987 | 498.19 |
| 2001-04-24 | 93 | 93 | 93 | 93 | 2,992 | 503.61 |
| 2001-04-23 | 88 | 93 | 88 | 93 | 8,976 | 503.61 |
| 2001-04-20 | 88 | 88 | 85 | 87 | 2,992 | 471.12 |
| 2001-04-19 | 89 | 89 | 77 | 77 | 13,962 | 416.97 |
| 2001-04-18 | 89 | 89 | 88 | 88 | 5,984 | 476.53 |
| 2001-04-17 | 89 | 89 | 89 | 89 | 2,992 | 481.95 |
| 2001-04-16 | 88 | 90 | 88 | 90 | 3,989 | 487.36 |
| 2001-04-13 | 88 | 91 | 88 | 88 | 7,978 | 476.53 |
| 2001-04-12 | 92 | 92 | 92 | 92 | 1,995 | 498.19 |
| 2001-04-11 | 95 | 95 | 92 | 92 | 6,981 | 498.19 |
| 2001-04-10 | 90 | 95 | 90 | 95 | 8,976 | 514.44 |
| 2001-04-09 | 92 | 97 | 92 | 92 | 13,962 | 498.19 |
| 2001-04-06 | 95 | 97 | 90 | 97 | 23,935 | 525.27 |
| 2001-04-05 | 84 | 97 | 84 | 92 | 25,930 | 498.19 |
| 2001-04-04 | 83 | 84 | 83 | 84 | 3,989 | 454.87 |
| 2001-04-03 | 87 | 87 | 83 | 84 | 4,987 | 454.87 |
| 2001-04-02 | 84 | 84 | 81 | 81 | 4,987 | 438.63 |
| 2001-03-30 | 80 | 81 | 79 | 79 | 11,968 | 427.80 |
| 2001-03-29 | 79 | 80 | 79 | 80 | 10,970 | 433.21 |
| 2001-03-28 | 77 | 79 | 77 | 79 | 1,995 | 427.80 |
| 2001-03-27 | 77 | 77 | 75 | 75 | 4,987 | 406.13 |
| 2001-03-26 | 77 | 77 | 77 | 77 | 2,992 | 416.97 |
| 2001-03-23 | 74 | 74 | 71 | 71 | 2,992 | 384.47 |
| 2001-03-22 | 75 | 75 | 75 | 75 | 997 | 406.13 |
| 2001-03-21 | 65 | 70 | 65 | 70 | 17,952 | 379.06 |
| 2001-03-19 | 64 | 64 | 64 | 64 | 2,992 | 346.57 |
| 2001-03-16 | 70 | 70 | 70 | 70 | 6,981 | 379.06 |
| 2001-03-15 | 71 | 71 | 70 | 70 | 9,973 | 379.06 |
| 2001-03-14 | 71 | 71 | 71 | 71 | 1,995 | 384.47 |
| 2001-03-13 | 71 | 71 | 70 | 71 | 10,970 | 384.47 |
| 2001-03-09 | 74 | 75 | 74 | 75 | 3,989 | 406.13 |
| 2001-03-08 | 75 | 75 | 75 | 75 | 997 | 406.13 |
| 2001-03-07 | 75 | 75 | 70 | 75 | 4,987 | 406.13 |
| 2001-03-06 | 80 | 81 | 75 | 75 | 2,992 | 406.13 |
| 2001-03-02 | 76 | 76 | 74 | 74 | 7,978 | 400.72 |
| 2001-02-28 | 81 | 81 | 81 | 81 | 997 | 438.63 |
| 2001-02-26 | 77 | 77 | 77 | 77 | 5,984 | 416.97 |
| 2001-02-23 | 77 | 77 | 76 | 76 | 2,992 | 411.55 |
| 2001-02-22 | 77 | 77 | 77 | 77 | 3,989 | 416.97 |
| 2001-02-21 | 78 | 80 | 77 | 77 | 10,970 | 416.97 |
| 2001-02-20 | 82 | 83 | 82 | 83 | 3,989 | 449.46 |
| 2001-02-19 | 86 | 86 | 76 | 78 | 12,965 | 422.38 |
| 2001-02-16 | 90 | 90 | 89 | 90 | 6,981 | 487.36 |
| 2001-02-15 | 93 | 94 | 92 | 92 | 5,984 | 498.19 |
| 2001-02-14 | 85 | 90 | 82 | 90 | 13,962 | 487.36 |
| 2001-02-13 | 85 | 85 | 85 | 85 | 3,989 | 460.29 |
| 2001-02-09 | 85 | 85 | 80 | 82 | 3,989 | 444.04 |
| 2001-02-08 | 80 | 89 | 80 | 89 | 8,976 | 481.95 |
| 2001-02-07 | 84 | 85 | 78 | 80 | 14,960 | 433.21 |
| 2001-02-06 | 86 | 86 | 81 | 85 | 10,970 | 460.29 |
| 2001-02-05 | 85 | 98 | 80 | 89 | 47,871 | 481.95 |
| 2001-02-02 | 98 | 103 | 83 | 84 | 48,868 | 454.87 |
| 2001-02-01 | 80 | 106 | 80 | 88 | 56,847 | 476.53 |
| 2001-01-31 | 71 | 80 | 71 | 76 | 32,911 | 411.55 |
| 2001-01-30 | 66 | 69 | 66 | 69 | 13,962 | 373.64 |
| 2001-01-29 | 62 | 64 | 60 | 62 | 24,933 | 335.74 |
| 2001-01-26 | 62 | 62 | 60 | 60 | 4,987 | 324.91 |
| 2001-01-25 | 60 | 60 | 60 | 60 | 7,978 | 324.91 |
| 2001-01-24 | 60 | 60 | 60 | 60 | 1,995 | 324.91 |
| 2001-01-23 | 62 | 62 | 60 | 60 | 3,989 | 324.91 |
| 2001-01-22 | 62 | 62 | 61 | 61 | 11,968 | 330.32 |
| 2001-01-19 | 63 | 63 | 62 | 63 | 10,970 | 341.15 |
| 2001-01-18 | 64 | 64 | 63 | 63 | 5,984 | 341.15 |
| 2001-01-16 | 61 | 62 | 61 | 62 | 4,987 | 335.74 |
| 2001-01-15 | 61 | 61 | 61 | 61 | 997 | 330.32 |
| 2001-01-11 | 59 | 59 | 59 | 59 | 1,995 | 319.49 |
| 2001-01-10 | 56 | 59 | 56 | 56 | 9,973 | 303.25 |
| 2001-01-09 | 56 | 56 | 56 | 56 | 4,987 | 303.25 |
| 2001-01-05 | 61 | 61 | 58 | 59 | 14,960 | 319.49 |
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
