7719 (株)東京衡機の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	67	67	67	67	997	362.81
2003-12-29	65	66	65	66	5,984	357.40
2003-12-26	65	65	65	65	7,978	351.98
2003-12-25	53	63	53	63	33,908	341.15
2003-12-24	58	61	56	58	40,890	314.08
2003-12-22	61	61	59	59	18,949	319.49
2003-12-19	62	63	60	60	45,876	324.91
2003-12-18	62	62	60	62	12,965	335.74
2003-12-17	63	64	63	63	9,973	341.15
2003-12-16	64	64	62	62	8,976	335.74
2003-12-15	63	63	63	63	4,987	341.15
2003-12-12	65	65	63	63	8,976	341.15
2003-12-11	61	61	60	61	3,989	330.32
2003-12-10	61	61	61	61	997	330.32
2003-12-09	61	65	61	65	15,957	351.98
2003-12-08	66	66	66	66	1,995	357.40
2003-12-04	64	64	64	64	2,992	346.57
2003-12-03	65	65	62	64	14,960	346.57
2003-12-02	68	68	66	66	5,984	357.40
2003-12-01	71	71	68	68	3,989	368.23
2003-11-28	68	68	68	68	1,995	368.23
2003-11-27	68	68	68	68	4,987	368.23
2003-11-26	64	69	64	69	21,941	373.64
2003-11-25	68	69	68	69	3,989	373.64
2003-11-21	64	69	64	69	2,992	373.64
2003-11-20	65	67	63	63	7,978	341.15
2003-11-19	61	62	60	62	9,973	335.74
2003-11-18	59	64	59	64	15,957	346.57
2003-11-17	68	69	64	69	15,957	373.64
2003-11-14	70	70	67	68	3,989	368.23
2003-11-13	67	73	65	70	5,984	379.06
2003-11-12	68	70	68	70	4,987	379.06
2003-11-11	69	73	69	70	4,987	379.06
2003-11-10	70	70	70	70	2,992	379.06
2003-11-07	70	74	70	74	6,981	400.72
2003-11-06	73	73	73	73	997	395.30
2003-11-05	73	73	63	73	20,943	395.30
2003-11-04	75	75	75	75	2,992	406.13
2003-10-31	74	75	73	75	16,954	406.13
2003-10-29	73	75	68	74	28,922	400.72
2003-10-28	74	75	70	70	44,879	379.06
2003-10-27	78	78	75	75	4,987	406.13
2003-10-24	75	78	74	78	15,957	422.38
2003-10-23	77	77	75	75	19,946	406.13
2003-10-22	77	77	77	77	6,981	416.97
2003-10-21	77	79	77	79	12,965	427.80
2003-10-20	79	79	75	78	43,882	422.38
2003-10-17	78	79	78	79	12,965	427.80
2003-10-16	78	79	77	79	14,960	427.80
2003-10-15	79	79	78	78	10,970	422.38
2003-10-14	77	79	77	79	7,978	427.80
2003-10-10	77	78	77	77	8,976	416.97
2003-10-09	77	77	77	77	15,957	416.97
2003-10-08	78	79	78	79	1,995	427.80
2003-10-06	78	79	77	79	13,962	427.80
2003-10-03	80	80	76	79	18,949	427.80
2003-10-02	77	80	77	80	20,943	433.21
2003-10-01	80	82	78	78	28,922	422.38
2003-09-30	81	83	81	82	31,914	444.04
2003-09-29	80	80	78	78	11,968	422.38
2003-09-26	82	82	79	80	19,946	433.21
2003-09-25	82	82	79	82	10,970	444.04
2003-09-24	82	82	78	78	9,973	422.38
2003-09-22	80	80	79	79	10,970	427.80
2003-09-19	81	81	79	80	24,933	433.21
2003-09-18	82	82	80	81	12,965	438.63
2003-09-17	83	83	80	81	28,922	438.63
2003-09-16	83	83	80	83	3,989	449.46
2003-09-12	83	83	83	83	4,987	449.46
2003-09-11	81	81	81	81	4,987	438.63
2003-09-10	83	83	81	82	28,922	444.04
2003-09-09	83	83	82	82	13,962	444.04
2003-09-08	82	82	82	82	3,989	444.04
2003-09-05	83	86	83	86	2,992	465.70
2003-09-04	88	88	82	82	7,978	444.04
2003-09-03	83	84	80	80	34,906	433.21
2003-09-02	83	87	83	83	28,922	449.46
2003-09-01	85	87	85	87	8,976	471.12
2003-08-29	85	86	84	85	23,935	460.29
2003-08-28	85	86	84	84	17,952	454.87
2003-08-27	88	88	83	83	8,976	449.46
2003-08-26	85	88	85	88	4,987	476.53
2003-08-22	83	90	83	90	15,957	487.36
2003-08-21	88	88	88	88	8,976	476.53
2003-08-20	88	89	87	87	39,892	471.12
2003-08-19	88	89	87	88	41,887	476.53
2003-08-18	89	91	88	90	25,930	487.36
2003-08-15	84	90	84	87	41,887	471.12
2003-08-14	80	80	80	80	3,989	433.21
2003-08-13	78	80	78	80	17,952	433.21
2003-08-12	79	79	79	79	1,995	427.80
2003-08-11	81	84	81	84	12,965	454.87
2003-08-08	80	80	78	79	10,970	427.80
2003-08-07	80	80	80	80	997	433.21
2003-08-06	81	85	79	85	13,962	460.29
2003-08-05	81	84	81	83	4,987	449.46
2003-08-04	84	84	83	84	16,954	454.87
2003-08-01	84	84	82	82	10,970	444.04
2003-07-31	83	83	82	82	25,930	444.04
2003-07-30	82	83	80	82	10,970	444.04
2003-07-29	79	82	79	82	14,960	444.04
2003-07-28	80	80	78	80	14,960	433.21
2003-07-25	83	83	80	80	13,962	433.21
2003-07-24	80	81	80	81	6,981	438.63
2003-07-23	80	80	80	80	1,995	433.21
2003-07-22	78	80	78	80	12,965	433.21
2003-07-18	80	80	78	78	26,927	422.38
2003-07-17	80	81	80	80	32,911	433.21
2003-07-16	83	83	80	81	9,973	438.63
2003-07-15	87	87	85	86	23,935	465.70
2003-07-14	83	85	83	85	22,938	460.29
2003-07-11	84	84	80	81	47,871	438.63
2003-07-10	84	84	80	80	31,914	433.21
2003-07-09	86	86	80	83	32,911	449.46
2003-07-08	89	89	85	85	19,946	460.29
2003-07-07	91	91	89	89	31,914	481.95
2003-07-04	86	89	86	89	23,935	481.95
2003-07-03	90	91	86	91	25,930	492.78
2003-07-02	90	92	88	92	27,925	498.19
2003-07-01	90	93	88	92	73,801	498.19
2003-06-30	91	93	88	88	56,847	476.53
2003-06-27	89	92	89	91	75,795	492.78
2003-06-26	84	85	83	84	16,954	454.87
2003-06-25	84	85	83	84	13,962	454.87
2003-06-24	84	85	82	85	49,865	460.29
2003-06-23	84	89	83	84	19,946	454.87
2003-06-20	82	83	82	82	23,935	444.04
2003-06-19	84	84	82	82	18,949	444.04
2003-06-18	85	85	80	83	33,908	449.46
2003-06-17	85	87	85	87	12,965	471.12
2003-06-16	87	89	85	85	7,978	460.29
2003-06-13	84	90	84	85	35,903	460.29
2003-06-12	87	90	84	90	48,868	487.36
2003-06-11	84	85	83	84	49,865	454.87
2003-06-10	83	84	82	82	30,917	444.04
2003-06-09	83	83	80	83	15,957	449.46
2003-06-06	84	84	80	83	17,952	449.46
2003-06-05	84	85	82	84	50,863	454.87
2003-06-04	84	84	82	82	29,919	444.04
2003-06-03	82	84	79	81	40,890	438.63
2003-06-02	88	88	81	81	44,879	438.63
2003-05-30	88	88	78	84	81,779	454.87
2003-05-29	92	99	85	85	425,851	460.29
2003-05-28	79	92	79	88	401,915	476.53
2003-05-27	76	78	75	77	37,898	416.97
2003-05-26	74	74	73	73	7,978	395.30
2003-05-23	72	75	72	72	13,962	389.89
2003-05-22	74	74	71	72	9,973	389.89
2003-05-21	76	76	72	74	10,970	400.72
2003-05-20	70	74	70	74	9,973	400.72
2003-05-19	71	73	69	69	25,930	373.64
2003-05-16	75	75	71	71	18,949	384.47
2003-05-15	72	74	72	74	6,981	400.72
2003-05-14	73	73	72	72	7,978	389.89
2003-05-13	72	72	72	72	11,968	389.89
2003-05-12	75	75	71	75	12,965	406.13
2003-05-09	75	75	75	75	997	406.13
2003-05-08	75	75	75	75	997	406.13
2003-05-06	75	75	73	75	10,970	406.13
2003-05-02	74	75	73	75	24,933	406.13
2003-05-01	71	75	70	75	25,930	406.13
2003-04-30	65	73	65	73	65,822	395.30
2003-04-28	78	78	75	75	33,908	406.13
2003-04-25	78	79	78	78	30,917	422.38
2003-04-24	78	79	77	78	45,876	422.38
2003-04-23	83	83	79	79	18,949	427.80
2003-04-22	85	85	83	83	38,895	449.46
2003-04-21	85	85	83	83	51,860	449.46
2003-04-18	79	84	78	82	69,812	444.04
2003-04-17	80	80	75	78	57,844	422.38
2003-04-16	77	80	75	80	36,900	433.21
2003-04-15	78	80	76	78	20,943	422.38
2003-04-14	82	82	75	81	17,952	438.63
2003-04-11	79	81	77	81	26,927	438.63
2003-04-10	76	82	76	77	57,844	416.97
2003-04-09	76	76	75	75	12,965	406.13
2003-04-08	79	80	76	76	17,952	411.55
2003-04-07	79	79	75	79	28,922	427.80
2003-04-04	77	80	77	80	37,898	433.21
2003-04-03	80	82	77	77	32,911	416.97
2003-04-02	83	83	79	79	34,906	427.80
2003-04-01	83	83	80	80	34,906	433.21
2003-03-31	88	88	82	82	60,836	444.04
2003-03-28	85	86	81	84	14,960	454.87
2003-03-27	79	85	79	85	26,927	460.29
2003-03-26	77	84	77	79	39,892	427.80
2003-03-25	77	85	77	78	25,930	422.38
2003-03-24	80	82	78	78	15,957	422.38
2003-03-20	85	85	76	83	28,922	449.46
2003-03-19	82	85	75	85	11,968	460.29
2003-03-18	85	89	83	83	13,962	449.46
2003-03-17	84	84	78	78	9,973	422.38
2003-03-14	86	90	84	89	68,814	481.95
2003-03-13	82	84	80	84	29,919	454.87
2003-03-12	74	82	74	82	35,903	444.04
2003-03-11	76	77	75	75	21,941	406.13
2003-03-10	73	83	72	76	24,933	411.55
2003-03-07	87	92	78	78	96,739	422.38
2003-03-06	85	94	82	94	250,324	509.02
2003-03-05	75	88	73	85	213,424	460.29
2003-03-04	71	71	70	70	17,952	379.06
2003-03-03	71	72	71	71	30,917	384.47
2003-02-28	75	76	72	72	15,957	389.89
2003-02-27	72	76	72	76	8,976	411.55
2003-02-26	70	75	70	71	26,927	384.47
2003-02-25	76	76	70	70	15,957	379.06
2003-02-24	78	78	77	77	10,970	416.97
2003-02-21	77	77	75	77	49,865	416.97
2003-02-20	68	79	66	79	35,903	427.80
2003-02-19	67	70	65	66	33,908	357.40
2003-02-18	68	68	67	67	4,987	362.81
2003-02-17	71	73	68	68	29,919	368.23
2003-02-14	75	75	73	73	10,970	395.30
2003-02-13	73	76	73	75	33,908	406.13
2003-02-12	74	74	73	73	7,978	395.30
2003-02-10	76	76	73	75	16,954	406.13
2003-02-07	74	77	73	76	56,847	411.55
2003-02-06	76	82	70	70	119,677	379.06
2003-02-05	62	81	62	77	198,464	416.97
2003-02-04	56	60	55	60	25,930	324.91
2003-02-03	53	55	50	55	25,930	297.83
2003-01-31	50	52	48	52	23,935	281.59
2003-01-30	50	50	47	47	18,949	254.51
2003-01-29	48	49	48	48	14,960	259.93
2003-01-28	49	50	48	50	28,922	270.76
2003-01-27	50	50	50	50	1,995	270.76
2003-01-24	43	43	43	43	997	232.85
2003-01-23	45	47	43	43	9,973	232.85
2003-01-22	47	47	44	44	5,984	238.27
2003-01-20	44	44	44	44	997	238.27
2003-01-17	45	45	45	45	4,987	243.68
2003-01-16	45	45	45	45	997	243.68
2003-01-15	49	49	43	45	15,957	243.68
2003-01-14	45	45	45	45	997	243.68
2003-01-10	44	44	44	44	4,987	238.27
2003-01-09	44	45	44	44	14,960	238.27
2003-01-08	46	46	46	46	997	249.10
2003-01-07	45	45	45	45	3,989	243.68
2003-01-06	50	50	50	50	5,984	270.76

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7719 (株)東京衡機 の時系列データ [2003年度]

7719 (株)東京衡機の時系列データ [2003年度]