7719 (株)東京衡機 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 40 | 40 | 40 | 40 | 6,981 | 216.61 |
| 2002-12-27 | 37 | 40 | 37 | 40 | 1,995 | 216.61 |
| 2002-12-26 | 38 | 38 | 38 | 38 | 997 | 205.78 |
| 2002-12-25 | 38 | 38 | 35 | 35 | 5,984 | 189.53 |
| 2002-12-24 | 40 | 40 | 40 | 40 | 9,973 | 216.61 |
| 2002-12-20 | 43 | 43 | 43 | 43 | 5,984 | 232.85 |
| 2002-12-19 | 40 | 45 | 40 | 44 | 10,970 | 238.27 |
| 2002-12-18 | 40 | 40 | 39 | 39 | 10,970 | 211.19 |
| 2002-12-17 | 40 | 40 | 39 | 39 | 4,987 | 211.19 |
| 2002-12-16 | 44 | 45 | 43 | 43 | 8,976 | 232.85 |
| 2002-12-13 | 44 | 44 | 42 | 43 | 12,965 | 232.85 |
| 2002-12-12 | 40 | 42 | 40 | 42 | 4,987 | 227.44 |
| 2002-12-11 | 41 | 43 | 39 | 39 | 21,941 | 211.19 |
| 2002-12-10 | 43 | 43 | 41 | 41 | 7,978 | 222.02 |
| 2002-12-09 | 46 | 46 | 44 | 45 | 32,911 | 243.68 |
| 2002-12-06 | 50 | 51 | 45 | 46 | 56,847 | 249.10 |
| 2002-12-05 | 43 | 43 | 40 | 41 | 25,930 | 222.02 |
| 2002-12-04 | 44 | 50 | 39 | 46 | 30,917 | 249.10 |
| 2002-12-03 | 35 | 36 | 35 | 36 | 3,989 | 194.94 |
| 2002-12-02 | 36 | 36 | 32 | 36 | 8,976 | 194.94 |
| 2002-11-29 | 33 | 33 | 31 | 31 | 10,970 | 167.87 |
| 2002-11-28 | 32 | 38 | 32 | 38 | 7,978 | 205.78 |
| 2002-11-27 | 32 | 32 | 31 | 31 | 6,981 | 167.87 |
| 2002-11-26 | 38 | 38 | 31 | 31 | 9,973 | 167.87 |
| 2002-11-25 | 31 | 33 | 25 | 33 | 24,933 | 178.70 |
| 2002-11-22 | 32 | 32 | 32 | 32 | 3,989 | 173.28 |
| 2002-11-21 | 32 | 32 | 31 | 31 | 13,962 | 167.87 |
| 2002-11-20 | 31 | 31 | 31 | 31 | 1,995 | 167.87 |
| 2002-11-19 | 29 | 30 | 29 | 30 | 11,968 | 162.45 |
| 2002-11-18 | 35 | 38 | 33 | 33 | 5,984 | 178.70 |
| 2002-11-15 | 35 | 35 | 35 | 35 | 2,992 | 189.53 |
| 2002-11-14 | 40 | 40 | 33 | 33 | 11,968 | 178.70 |
| 2002-11-13 | 40 | 40 | 38 | 38 | 2,992 | 205.78 |
| 2002-11-12 | 41 | 41 | 40 | 40 | 7,978 | 216.61 |
| 2002-11-11 | 41 | 41 | 41 | 41 | 997 | 222.02 |
| 2002-11-07 | 43 | 45 | 43 | 45 | 5,984 | 243.68 |
| 2002-11-06 | 46 | 46 | 41 | 41 | 4,987 | 222.02 |
| 2002-11-05 | 42 | 42 | 42 | 42 | 4,987 | 227.44 |
| 2002-11-01 | 48 | 48 | 40 | 40 | 2,992 | 216.61 |
| 2002-10-31 | 46 | 48 | 46 | 48 | 4,987 | 259.93 |
| 2002-10-30 | 46 | 46 | 46 | 46 | 1,995 | 249.10 |
| 2002-10-29 | 46 | 46 | 46 | 46 | 997 | 249.10 |
| 2002-10-28 | 43 | 46 | 43 | 46 | 4,987 | 249.10 |
| 2002-10-25 | 45 | 45 | 43 | 43 | 3,989 | 232.85 |
| 2002-10-24 | 45 | 45 | 45 | 45 | 1,995 | 243.68 |
| 2002-10-23 | 45 | 45 | 44 | 44 | 12,965 | 238.27 |
| 2002-10-22 | 44 | 44 | 44 | 44 | 997 | 238.27 |
| 2002-10-21 | 44 | 45 | 44 | 44 | 7,978 | 238.27 |
| 2002-10-18 | 44 | 45 | 44 | 45 | 1,995 | 243.68 |
| 2002-10-17 | 43 | 45 | 43 | 45 | 9,973 | 243.68 |
| 2002-10-16 | 43 | 43 | 43 | 43 | 4,987 | 232.85 |
| 2002-10-15 | 43 | 43 | 43 | 43 | 1,995 | 232.85 |
| 2002-10-11 | 46 | 48 | 43 | 43 | 4,987 | 232.85 |
| 2002-10-10 | 44 | 45 | 44 | 45 | 9,973 | 243.68 |
| 2002-10-09 | 42 | 47 | 41 | 45 | 14,960 | 243.68 |
| 2002-10-08 | 48 | 48 | 41 | 41 | 15,957 | 222.02 |
| 2002-10-07 | 48 | 49 | 48 | 49 | 20,943 | 265.34 |
| 2002-10-04 | 48 | 48 | 48 | 48 | 4,987 | 259.93 |
| 2002-10-03 | 53 | 53 | 53 | 53 | 997 | 287 |
| 2002-10-02 | 53 | 53 | 53 | 53 | 997 | 287 |
| 2002-10-01 | 56 | 56 | 56 | 56 | 1,995 | 303.25 |
| 2002-09-30 | 58 | 60 | 58 | 58 | 10,970 | 314.08 |
| 2002-09-27 | 58 | 58 | 58 | 58 | 17,952 | 314.08 |
| 2002-09-26 | 58 | 58 | 58 | 58 | 997 | 314.08 |
| 2002-09-25 | 62 | 62 | 58 | 58 | 2,992 | 314.08 |
| 2002-09-24 | 57 | 58 | 57 | 58 | 4,987 | 314.08 |
| 2002-09-19 | 55 | 58 | 55 | 58 | 20,943 | 314.08 |
| 2002-09-18 | 55 | 55 | 55 | 55 | 2,992 | 297.83 |
| 2002-09-17 | 55 | 56 | 55 | 56 | 13,962 | 303.25 |
| 2002-09-13 | 57 | 57 | 55 | 55 | 4,987 | 297.83 |
| 2002-09-12 | 56 | 56 | 55 | 55 | 5,984 | 297.83 |
| 2002-09-10 | 60 | 60 | 56 | 60 | 3,989 | 324.91 |
| 2002-09-09 | 60 | 60 | 60 | 60 | 1,995 | 324.91 |
| 2002-09-06 | 60 | 60 | 60 | 60 | 4,987 | 324.91 |
| 2002-09-05 | 58 | 60 | 58 | 60 | 4,987 | 324.91 |
| 2002-09-04 | 58 | 61 | 57 | 57 | 8,976 | 308.66 |
| 2002-09-03 | 67 | 67 | 57 | 57 | 20,943 | 308.66 |
| 2002-09-02 | 69 | 72 | 68 | 68 | 9,973 | 368.23 |
| 2002-08-30 | 68 | 68 | 68 | 68 | 4,987 | 368.23 |
| 2002-08-29 | 66 | 75 | 66 | 75 | 8,976 | 406.13 |
| 2002-08-28 | 71 | 73 | 71 | 73 | 3,989 | 395.30 |
| 2002-08-27 | 70 | 70 | 70 | 70 | 1,995 | 379.06 |
| 2002-08-26 | 73 | 73 | 70 | 70 | 17,952 | 379.06 |
| 2002-08-23 | 70 | 70 | 70 | 70 | 997 | 379.06 |
| 2002-08-22 | 80 | 80 | 67 | 67 | 23,935 | 362.81 |
| 2002-08-21 | 78 | 78 | 76 | 76 | 15,957 | 411.55 |
| 2002-08-20 | 83 | 84 | 76 | 76 | 109,704 | 411.55 |
| 2002-08-19 | 75 | 80 | 70 | 80 | 114,690 | 433.21 |
| 2002-08-16 | 74 | 74 | 73 | 73 | 13,962 | 395.30 |
| 2002-08-15 | 73 | 78 | 73 | 78 | 30,917 | 422.38 |
| 2002-08-14 | 73 | 73 | 73 | 73 | 1,995 | 395.30 |
| 2002-08-13 | 73 | 73 | 73 | 73 | 2,992 | 395.30 |
| 2002-08-12 | 67 | 74 | 67 | 74 | 12,965 | 400.72 |
| 2002-08-09 | 65 | 66 | 65 | 66 | 1,995 | 357.40 |
| 2002-08-06 | 65 | 65 | 65 | 65 | 6,981 | 351.98 |
| 2002-08-05 | 65 | 65 | 65 | 65 | 10,970 | 351.98 |
| 2002-08-02 | 65 | 65 | 65 | 65 | 4,987 | 351.98 |
| 2002-08-01 | 66 | 66 | 66 | 66 | 997 | 357.40 |
| 2002-07-31 | 69 | 69 | 69 | 69 | 2,992 | 373.64 |
| 2002-07-30 | 65 | 65 | 65 | 65 | 10,970 | 351.98 |
| 2002-07-29 | 68 | 68 | 68 | 68 | 2,992 | 368.23 |
| 2002-07-26 | 66 | 66 | 66 | 66 | 997 | 357.40 |
| 2002-07-25 | 68 | 68 | 65 | 65 | 2,992 | 351.98 |
| 2002-07-23 | 65 | 66 | 65 | 65 | 5,984 | 351.98 |
| 2002-07-22 | 65 | 65 | 65 | 65 | 1,995 | 351.98 |
| 2002-07-19 | 66 | 66 | 66 | 66 | 997 | 357.40 |
| 2002-07-18 | 66 | 66 | 66 | 66 | 1,995 | 357.40 |
| 2002-07-17 | 65 | 69 | 65 | 69 | 3,989 | 373.64 |
| 2002-07-16 | 67 | 67 | 65 | 65 | 12,965 | 351.98 |
| 2002-07-15 | 67 | 67 | 67 | 67 | 997 | 362.81 |
| 2002-07-12 | 66 | 67 | 66 | 67 | 4,987 | 362.81 |
| 2002-07-11 | 66 | 66 | 66 | 66 | 1,995 | 357.40 |
| 2002-07-10 | 64 | 65 | 64 | 65 | 1,995 | 351.98 |
| 2002-07-08 | 73 | 73 | 73 | 73 | 2,992 | 395.30 |
| 2002-07-05 | 68 | 68 | 68 | 68 | 2,992 | 368.23 |
| 2002-07-03 | 69 | 70 | 69 | 70 | 1,995 | 379.06 |
| 2002-07-02 | 70 | 70 | 68 | 70 | 11,968 | 379.06 |
| 2002-07-01 | 70 | 70 | 67 | 67 | 8,976 | 362.81 |
| 2002-06-28 | 68 | 68 | 67 | 67 | 2,992 | 362.81 |
| 2002-06-26 | 68 | 68 | 68 | 68 | 997 | 368.23 |
| 2002-06-25 | 67 | 67 | 67 | 67 | 1,995 | 362.81 |
| 2002-06-24 | 66 | 67 | 66 | 67 | 3,989 | 362.81 |
| 2002-06-20 | 70 | 70 | 66 | 67 | 7,978 | 362.81 |
| 2002-06-19 | 72 | 72 | 71 | 71 | 3,989 | 384.47 |
| 2002-06-14 | 78 | 80 | 78 | 78 | 10,970 | 422.38 |
| 2002-06-12 | 80 | 80 | 73 | 73 | 16,954 | 395.30 |
| 2002-06-11 | 74 | 75 | 74 | 75 | 5,984 | 406.13 |
| 2002-06-10 | 74 | 74 | 73 | 73 | 6,981 | 395.30 |
| 2002-06-07 | 74 | 74 | 74 | 74 | 4,987 | 400.72 |
| 2002-06-06 | 74 | 76 | 74 | 76 | 3,989 | 411.55 |
| 2002-06-05 | 73 | 73 | 73 | 73 | 2,992 | 395.30 |
| 2002-06-04 | 75 | 75 | 75 | 75 | 6,981 | 406.13 |
| 2002-06-03 | 75 | 75 | 73 | 73 | 35,903 | 395.30 |
| 2002-05-31 | 78 | 78 | 77 | 78 | 5,984 | 422.38 |
| 2002-05-30 | 73 | 73 | 73 | 73 | 18,949 | 395.30 |
| 2002-05-29 | 81 | 81 | 75 | 80 | 9,973 | 433.21 |
| 2002-05-28 | 78 | 84 | 75 | 80 | 19,946 | 433.21 |
| 2002-05-27 | 75 | 75 | 75 | 75 | 4,987 | 406.13 |
| 2002-05-24 | 75 | 75 | 75 | 75 | 997 | 406.13 |
| 2002-05-23 | 75 | 75 | 75 | 75 | 5,984 | 406.13 |
| 2002-05-22 | 73 | 76 | 73 | 76 | 1,995 | 411.55 |
| 2002-05-21 | 73 | 73 | 73 | 73 | 14,960 | 395.30 |
| 2002-05-20 | 73 | 73 | 73 | 73 | 1,995 | 395.30 |
| 2002-05-17 | 75 | 75 | 74 | 74 | 6,981 | 400.72 |
| 2002-05-16 | 75 | 75 | 75 | 75 | 1,995 | 406.13 |
| 2002-05-15 | 75 | 75 | 75 | 75 | 2,992 | 406.13 |
| 2002-05-14 | 74 | 74 | 74 | 74 | 997 | 400.72 |
| 2002-05-13 | 84 | 84 | 73 | 73 | 7,978 | 395.30 |
| 2002-05-10 | 80 | 80 | 75 | 75 | 6,981 | 406.13 |
| 2002-05-09 | 76 | 79 | 76 | 79 | 10,970 | 427.80 |
| 2002-05-07 | 85 | 85 | 80 | 80 | 9,973 | 433.21 |
| 2002-05-02 | 77 | 83 | 71 | 83 | 17,952 | 449.46 |
| 2002-05-01 | 75 | 78 | 71 | 77 | 28,922 | 416.97 |
| 2002-04-30 | 75 | 78 | 75 | 78 | 8,976 | 422.38 |
| 2002-04-24 | 73 | 73 | 73 | 73 | 5,984 | 395.30 |
| 2002-04-23 | 75 | 75 | 75 | 75 | 6,981 | 406.13 |
| 2002-04-22 | 71 | 75 | 71 | 73 | 8,976 | 395.30 |
| 2002-04-19 | 75 | 75 | 74 | 74 | 8,976 | 400.72 |
| 2002-04-18 | 77 | 77 | 76 | 76 | 5,984 | 411.55 |
| 2002-04-17 | 75 | 78 | 75 | 78 | 3,989 | 422.38 |
| 2002-04-16 | 75 | 75 | 74 | 74 | 3,989 | 400.72 |
| 2002-04-15 | 78 | 78 | 76 | 76 | 1,995 | 411.55 |
| 2002-04-12 | 77 | 79 | 77 | 79 | 4,987 | 427.80 |
| 2002-04-11 | 79 | 79 | 79 | 79 | 6,981 | 427.80 |
| 2002-04-10 | 74 | 75 | 74 | 75 | 2,992 | 406.13 |
| 2002-04-09 | 81 | 81 | 75 | 75 | 19,946 | 406.13 |
| 2002-04-08 | 75 | 80 | 75 | 78 | 29,919 | 422.38 |
| 2002-04-05 | 76 | 76 | 73 | 73 | 12,965 | 395.30 |
| 2002-04-04 | 76 | 80 | 75 | 75 | 15,957 | 406.13 |
| 2002-04-03 | 81 | 81 | 75 | 80 | 12,965 | 433.21 |
| 2002-04-02 | 81 | 81 | 81 | 81 | 997 | 438.63 |
| 2002-04-01 | 89 | 89 | 81 | 81 | 37,898 | 438.63 |
| 2002-03-28 | 90 | 95 | 80 | 90 | 39,892 | 487.36 |
| 2002-03-27 | 90 | 90 | 87 | 90 | 32,911 | 487.36 |
| 2002-03-26 | 84 | 95 | 84 | 85 | 84,771 | 460.29 |
| 2002-03-25 | 95 | 95 | 80 | 84 | 39,892 | 454.87 |
| 2002-03-22 | 77 | 85 | 76 | 80 | 30,917 | 433.21 |
| 2002-03-20 | 82 | 82 | 76 | 76 | 4,987 | 411.55 |
| 2002-03-19 | 75 | 80 | 75 | 80 | 5,984 | 433.21 |
| 2002-03-18 | 76 | 76 | 76 | 76 | 1,995 | 411.55 |
| 2002-03-15 | 80 | 80 | 80 | 80 | 997 | 433.21 |
| 2002-03-14 | 81 | 81 | 76 | 80 | 9,973 | 433.21 |
| 2002-03-13 | 78 | 81 | 78 | 81 | 1,995 | 438.63 |
| 2002-03-12 | 90 | 90 | 76 | 76 | 2,992 | 411.55 |
| 2002-03-11 | 73 | 75 | 73 | 75 | 2,992 | 406.13 |
| 2002-03-08 | 72 | 72 | 72 | 72 | 2,992 | 389.89 |
| 2002-03-07 | 72 | 72 | 72 | 72 | 997 | 389.89 |
| 2002-03-06 | 73 | 75 | 73 | 73 | 14,960 | 395.30 |
| 2002-03-05 | 68 | 68 | 68 | 68 | 5,984 | 368.23 |
| 2002-03-01 | 69 | 70 | 69 | 70 | 3,989 | 379.06 |
| 2002-02-28 | 72 | 72 | 68 | 68 | 2,992 | 368.23 |
| 2002-02-27 | 68 | 68 | 68 | 68 | 6,981 | 368.23 |
| 2002-02-26 | 65 | 72 | 65 | 72 | 4,987 | 389.89 |
| 2002-02-25 | 68 | 68 | 68 | 68 | 2,992 | 368.23 |
| 2002-02-22 | 69 | 69 | 69 | 69 | 4,987 | 373.64 |
| 2002-02-21 | 67 | 67 | 67 | 67 | 997 | 362.81 |
| 2002-02-20 | 70 | 70 | 70 | 70 | 5,984 | 379.06 |
| 2002-02-19 | 70 | 70 | 70 | 70 | 2,992 | 379.06 |
| 2002-02-15 | 70 | 70 | 70 | 70 | 6,981 | 379.06 |
| 2002-02-14 | 70 | 70 | 70 | 70 | 1,995 | 379.06 |
| 2002-02-13 | 68 | 70 | 68 | 70 | 5,984 | 379.06 |
| 2002-02-08 | 68 | 68 | 68 | 68 | 2,992 | 368.23 |
| 2002-02-07 | 68 | 68 | 67 | 67 | 11,968 | 362.81 |
| 2002-02-06 | 71 | 71 | 71 | 71 | 6,981 | 384.47 |
| 2002-02-05 | 72 | 72 | 72 | 72 | 997 | 389.89 |
| 2002-02-04 | 73 | 73 | 72 | 72 | 8,976 | 389.89 |
| 2002-02-01 | 70 | 73 | 70 | 73 | 4,987 | 395.30 |
| 2002-01-31 | 75 | 76 | 75 | 76 | 2,992 | 411.55 |
| 2002-01-29 | 88 | 88 | 75 | 75 | 4,987 | 406.13 |
| 2002-01-28 | 72 | 75 | 72 | 75 | 9,973 | 406.13 |
| 2002-01-25 | 72 | 72 | 72 | 72 | 997 | 389.89 |
| 2002-01-24 | 72 | 72 | 72 | 72 | 4,987 | 389.89 |
| 2002-01-23 | 72 | 72 | 72 | 72 | 4,987 | 389.89 |
| 2002-01-17 | 72 | 72 | 72 | 72 | 2,992 | 389.89 |
| 2002-01-15 | 72 | 72 | 67 | 67 | 7,978 | 362.81 |
| 2002-01-11 | 75 | 75 | 75 | 75 | 5,984 | 406.13 |
| 2002-01-10 | 75 | 75 | 75 | 75 | 997 | 406.13 |
| 2002-01-09 | 75 | 75 | 75 | 75 | 1,995 | 406.13 |
| 2002-01-08 | 75 | 75 | 75 | 75 | 4,987 | 406.13 |
| 2002-01-07 | 75 | 75 | 75 | 75 | 2,992 | 406.13 |
| 2002-01-04 | 75 | 75 | 75 | 75 | 2,992 | 406.13 |
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
