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
2003-12-3067676767997362.81
2003-12-29656665665,984357.40
2003-12-26656565657,978351.98
2003-12-255363536333,908341.15
2003-12-245861565840,890314.08
2003-12-226161595918,949319.49
2003-12-196263606045,876324.91
2003-12-186262606212,965335.74
2003-12-17636463639,973341.15
2003-12-16646462628,976335.74
2003-12-15636363634,987341.15
2003-12-12656563638,976341.15
2003-12-11616160613,989330.32
2003-12-1061616161997330.32
2003-12-096165616515,957351.98
2003-12-08666666661,995357.40
2003-12-04646464642,992346.57
2003-12-036565626414,960346.57
2003-12-02686866665,984357.40
2003-12-01717168683,989368.23
2003-11-28686868681,995368.23
2003-11-27686868684,987368.23
2003-11-266469646921,941373.64
2003-11-25686968693,989373.64
2003-11-21646964692,992373.64
2003-11-20656763637,978341.15
2003-11-19616260629,973335.74
2003-11-185964596415,957346.57
2003-11-176869646915,957373.64
2003-11-14707067683,989368.23
2003-11-13677365705,984379.06
2003-11-12687068704,987379.06
2003-11-11697369704,987379.06
2003-11-10707070702,992379.06
2003-11-07707470746,981400.72
2003-11-0673737373997395.30
2003-11-057373637320,943395.30
2003-11-04757575752,992406.13
2003-10-317475737516,954406.13
2003-10-297375687428,922400.72
2003-10-287475707044,879379.06
2003-10-27787875754,987406.13
2003-10-247578747815,957422.38
2003-10-237777757519,946406.13
2003-10-22777777776,981416.97
2003-10-217779777912,965427.80
2003-10-207979757843,882422.38
2003-10-177879787912,965427.80
2003-10-167879777914,960427.80
2003-10-157979787810,970422.38
2003-10-14777977797,978427.80
2003-10-10777877778,976416.97
2003-10-097777777715,957416.97
2003-10-08787978791,995427.80
2003-10-067879777913,962427.80
2003-10-038080767918,949427.80
2003-10-027780778020,943433.21
2003-10-018082787828,922422.38
2003-09-308183818231,914444.04
2003-09-298080787811,968422.38
2003-09-268282798019,946433.21
2003-09-258282798210,970444.04
2003-09-24828278789,973422.38
2003-09-228080797910,970427.80
2003-09-198181798024,933433.21
2003-09-188282808112,965438.63
2003-09-178383808128,922438.63
2003-09-16838380833,989449.46
2003-09-12838383834,987449.46
2003-09-11818181814,987438.63
2003-09-108383818228,922444.04
2003-09-098383828213,962444.04
2003-09-08828282823,989444.04
2003-09-05838683862,992465.70
2003-09-04888882827,978444.04
2003-09-038384808034,906433.21
2003-09-028387838328,922449.46
2003-09-01858785878,976471.12
2003-08-298586848523,935460.29
2003-08-288586848417,952454.87
2003-08-27888883838,976449.46
2003-08-26858885884,987476.53
2003-08-228390839015,957487.36
2003-08-21888888888,976476.53
2003-08-208889878739,892471.12
2003-08-198889878841,887476.53
2003-08-188991889025,930487.36
2003-08-158490848741,887471.12
2003-08-14808080803,989433.21
2003-08-137880788017,952433.21
2003-08-12797979791,995427.80
2003-08-118184818412,965454.87
2003-08-088080787910,970427.80
2003-08-0780808080997433.21
2003-08-068185798513,962460.29
2003-08-05818481834,987449.46
2003-08-048484838416,954454.87
2003-08-018484828210,970444.04
2003-07-318383828225,930444.04
2003-07-308283808210,970444.04
2003-07-297982798214,960444.04
2003-07-288080788014,960433.21
2003-07-258383808013,962433.21
2003-07-24808180816,981438.63
2003-07-23808080801,995433.21
2003-07-227880788012,965433.21
2003-07-188080787826,927422.38
2003-07-178081808032,911433.21
2003-07-16838380819,973438.63
2003-07-158787858623,935465.70
2003-07-148385838522,938460.29
2003-07-118484808147,871438.63
2003-07-108484808031,914433.21
2003-07-098686808332,911449.46
2003-07-088989858519,946460.29
2003-07-079191898931,914481.95
2003-07-048689868923,935481.95
2003-07-039091869125,930492.78
2003-07-029092889227,925498.19
2003-07-019093889273,801498.19
2003-06-309193888856,847476.53
2003-06-278992899175,795492.78
2003-06-268485838416,954454.87
2003-06-258485838413,962454.87
2003-06-248485828549,865460.29
2003-06-238489838419,946454.87
2003-06-208283828223,935444.04
2003-06-198484828218,949444.04
2003-06-188585808333,908449.46
2003-06-178587858712,965471.12
2003-06-16878985857,978460.29
2003-06-138490848535,903460.29
2003-06-128790849048,868487.36
2003-06-118485838449,865454.87
2003-06-108384828230,917444.04
2003-06-098383808315,957449.46
2003-06-068484808317,952449.46
2003-06-058485828450,863454.87
2003-06-048484828229,919444.04
2003-06-038284798140,890438.63
2003-06-028888818144,879438.63
2003-05-308888788481,779454.87
2003-05-2992998585425,851460.29
2003-05-2879927988401,915476.53
2003-05-277678757737,898416.97
2003-05-26747473737,978395.30
2003-05-237275727213,962389.89
2003-05-22747471729,973389.89
2003-05-217676727410,970400.72
2003-05-20707470749,973400.72
2003-05-197173696925,930373.64
2003-05-167575717118,949384.47
2003-05-15727472746,981400.72
2003-05-14737372727,978389.89
2003-05-137272727211,968389.89
2003-05-127575717512,965406.13
2003-05-0975757575997406.13
2003-05-0875757575997406.13
2003-05-067575737510,970406.13
2003-05-027475737524,933406.13
2003-05-017175707525,930406.13
2003-04-306573657365,822395.30
2003-04-287878757533,908406.13
2003-04-257879787830,917422.38
2003-04-247879777845,876422.38
2003-04-238383797918,949427.80
2003-04-228585838338,895449.46
2003-04-218585838351,860449.46
2003-04-187984788269,812444.04
2003-04-178080757857,844422.38
2003-04-167780758036,900433.21
2003-04-157880767820,943422.38
2003-04-148282758117,952438.63
2003-04-117981778126,927438.63
2003-04-107682767757,844416.97
2003-04-097676757512,965406.13
2003-04-087980767617,952411.55
2003-04-077979757928,922427.80
2003-04-047780778037,898433.21
2003-04-038082777732,911416.97
2003-04-028383797934,906427.80
2003-04-018383808034,906433.21
2003-03-318888828260,836444.04
2003-03-288586818414,960454.87
2003-03-277985798526,927460.29
2003-03-267784777939,892427.80
2003-03-257785777825,930422.38
2003-03-248082787815,957422.38
2003-03-208585768328,922449.46
2003-03-198285758511,968460.29
2003-03-188589838313,962449.46
2003-03-17848478789,973422.38
2003-03-148690848968,814481.95
2003-03-138284808429,919454.87
2003-03-127482748235,903444.04
2003-03-117677757521,941406.13
2003-03-107383727624,933411.55
2003-03-078792787896,739422.38
2003-03-0685948294250,324509.02
2003-03-0575887385213,424460.29
2003-03-047171707017,952379.06
2003-03-037172717130,917384.47
2003-02-287576727215,957389.89
2003-02-27727672768,976411.55
2003-02-267075707126,927384.47
2003-02-257676707015,957379.06
2003-02-247878777710,970416.97
2003-02-217777757749,865416.97
2003-02-206879667935,903427.80
2003-02-196770656633,908357.40
2003-02-18686867674,987362.81
2003-02-177173686829,919368.23
2003-02-147575737310,970395.30
2003-02-137376737533,908406.13
2003-02-12747473737,978395.30
2003-02-107676737516,954406.13
2003-02-077477737656,847411.55
2003-02-0676827070119,677379.06
2003-02-0562816277198,464416.97
2003-02-045660556025,930324.91
2003-02-035355505525,930297.83
2003-01-315052485223,935281.59
2003-01-305050474718,949254.51
2003-01-294849484814,960259.93
2003-01-284950485028,922270.76
2003-01-27505050501,995270.76
2003-01-2443434343997232.85
2003-01-23454743439,973232.85
2003-01-22474744445,984238.27
2003-01-2044444444997238.27
2003-01-17454545454,987243.68
2003-01-1645454545997243.68
2003-01-154949434515,957243.68
2003-01-1445454545997243.68
2003-01-10444444444,987238.27
2003-01-094445444414,960238.27
2003-01-0846464646997249.10
2003-01-07454545453,989243.68
2003-01-06505050505,984270.76

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