7719 (株)東京衡機の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	229	235	226	235	105,715	1,272.55
2004-12-29	224	228	222	228	102,723	1,234.65
2004-12-28	220	231	220	225	108,707	1,218.40
2004-12-27	245	245	218	223	433,829	1,207.57
2004-12-24	248	320	230	240	2,022,541	1,299.63
2004-12-22	197	243	197	243	1,225,692	1,315.88
2004-12-21	178	193	177	193	133,639	1,045.12
2004-12-20	181	184	175	178	176,524	963.89
2004-12-17	187	192	174	178	245,338	963.89
2004-12-16	182	187	175	185	548,520	1,001.80
2004-12-15	199	209	177	193	373,991	1,045.12
2004-12-14	231	232	196	204	557,495	1,104.69
2004-12-13	254	254	210	216	305,176	1,169.67
2004-12-10	261	268	246	249	120,674	1,348.37
2004-12-09	278	278	249	264	188,491	1,429.59
2004-12-08	271	279	267	278	90,755	1,505.40
2004-12-07	272	287	266	281	199,462	1,521.65
2004-12-06	289	289	271	272	223,397	1,472.91
2004-12-03	301	301	291	294	147,602	1,592.05
2004-12-02	311	311	297	300	86,766	1,624.54
2004-12-01	312	313	303	306	146,604	1,657.03
2004-11-30	320	320	303	316	195,472	1,711.18
2004-11-29	305	325	300	310	392,939	1,678.69
2004-11-26	295	299	291	296	96,739	1,602.88
2004-11-25	287	299	287	291	77,790	1,575.80
2004-11-24	296	299	286	287	78,787	1,554.14
2004-11-22	297	303	285	292	160,567	1,581.22
2004-11-19	322	325	306	309	174,529	1,673.27
2004-11-18	298	331	288	314	668,197	1,700.35
2004-11-17	301	308	287	296	304,179	1,602.88
2004-11-16	319	322	296	301	404,907	1,629.95
2004-11-15	326	337	306	321	522,590	1,738.25
2004-11-12	333	340	317	327	668,197	1,770.75
2004-11-11	307	338	302	330	1,677,472	1,786.99
2004-11-10	272	294	262	292	401,915	1,581.22
2004-11-09	266	281	262	270	258,303	1,462.08
2004-11-08	291	296	259	261	871,647	1,413.35
2004-11-05	356	356	281	294	2,228,984	1,592.05
2004-11-04	379	381	356	361	525,581	1,954.86
2004-11-02	372	392	360	369	991,324	1,998.18
2004-11-01	384	394	349	364	1,631,596	1,971.10
2004-10-29	329	378	326	374	2,066,423	2,025.26
2004-10-28	309	348	305	324	1,606,664	1,754.50
2004-10-27	327	342	309	310	1,955,721	1,678.69
2004-10-26	296	354	291	320	3,260,201	1,732.84
2004-10-25	251	311	251	301	1,391,245	1,629.95
2004-10-22	259	294	245	261	1,672,486	1,413.35
2004-10-21	250	288	218	274	4,027,131	1,483.74
2004-10-20	175	210	174	210	1,375,288	1,137.18
2004-10-19	162	171	151	159	704,100	861.01
2004-10-18	139	186	136	172	1,819,090	931.40
2004-10-15	124	136	120	135	351,052	731.04
2004-10-14	123	129	120	128	323,128	693.14
2004-10-13	118	119	115	119	54,852	644.40
2004-10-12	118	120	115	115	4,987	622.74
2004-10-08	116	124	116	118	126,658	638.99
2004-10-07	112	123	112	120	191,483	649.82
2004-10-06	110	113	110	111	27,925	601.08
2004-10-05	113	113	110	110	20,943	595.66
2004-10-04	112	113	110	112	52,857	606.49
2004-10-01	110	110	105	110	47,871	595.66
2004-09-30	107	110	107	108	21,941	584.83
2004-09-29	109	109	108	108	4,987	584.83
2004-09-28	106	110	106	109	33,908	590.25
2004-09-27	102	107	102	102	12,965	552.34
2004-09-24	105	108	105	106	44,879	574
2004-09-22	109	110	105	106	16,954	574
2004-09-21	116	116	105	106	11,968	574
2004-09-17	110	117	108	111	111,699	601.08
2004-09-16	103	110	103	110	24,933	595.66
2004-09-15	109	109	103	103	35,903	557.76
2004-09-14	111	111	109	110	8,976	595.66
2004-09-13	104	112	103	110	46,873	595.66
2004-09-10	109	109	105	105	11,968	568.59
2004-09-09	111	111	109	110	14,960	595.66
2004-09-08	114	114	110	110	18,949	595.66
2004-09-07	116	116	110	114	88,760	617.32
2004-09-06	120	120	116	116	93,747	628.15
2004-09-03	121	122	113	119	209,435	644.40
2004-09-02	109	125	107	116	300,190	628.15
2004-09-01	99	107	99	106	90,755	574
2004-08-31	99	99	96	98	16,954	530.68
2004-08-30	97	99	97	97	21,941	525.27
2004-08-27	96	96	94	96	3,989	519.85
2004-08-26	96	96	95	95	7,978	514.44
2004-08-25	95	96	95	95	9,973	514.44
2004-08-24	100	100	96	96	5,984	519.85
2004-08-23	95	96	95	96	12,965	519.85
2004-08-20	95	96	95	96	3,989	519.85
2004-08-19	96	96	96	96	5,984	519.85
2004-08-18	95	97	95	95	32,911	514.44
2004-08-17	101	101	101	101	997	546.93
2004-08-16	96	96	95	96	20,943	519.85
2004-08-13	100	101	100	101	2,992	546.93
2004-08-12	104	104	100	100	12,965	541.51
2004-08-11	103	105	99	99	31,914	536.10
2004-08-10	97	103	96	102	37,898	552.34
2004-08-09	92	93	92	92	5,984	498.19
2004-08-06	95	95	92	93	22,938	503.61
2004-08-05	93	97	93	95	29,919	514.44
2004-08-04	97	97	92	93	43,882	503.61
2004-08-03	99	99	98	98	22,938	530.68
2004-08-02	98	100	98	99	9,973	536.10
2004-07-30	97	97	97	97	12,965	525.27
2004-07-29	98	98	97	98	14,960	530.68
2004-07-28	99	100	98	98	10,970	530.68
2004-07-27	98	102	97	98	29,919	530.68
2004-07-26	102	102	100	100	41,887	541.51
2004-07-23	102	104	102	104	5,984	563.17
2004-07-22	103	103	101	101	15,957	546.93
2004-07-21	106	106	100	103	23,935	557.76
2004-07-20	105	106	100	100	19,946	541.51
2004-07-16	105	106	103	106	24,933	574
2004-07-15	108	109	105	105	71,806	568.59
2004-07-14	111	112	108	108	87,763	584.83
2004-07-13	106	113	106	113	143,612	611.91
2004-07-12	108	110	105	105	176,524	568.59
2004-07-09	117	118	111	111	125,661	601.08
2004-07-08	119	121	110	112	265,284	606.49
2004-07-07	117	135	111	114	1,214,721	617.32
2004-07-06	105	120	105	114	590,406	617.32
2004-07-05	102	103	100	103	50,863	557.76
2004-07-02	100	101	99	101	30,917	546.93
2004-07-01	104	104	102	102	35,903	552.34
2004-06-30	109	110	100	103	237,359	557.76
2004-06-29	94	104	94	104	230,378	563.17
2004-06-28	92	94	92	93	9,973	503.61
2004-06-25	93	93	91	93	21,941	503.61
2004-06-24	92	93	91	93	9,973	503.61
2004-06-23	90	91	90	91	11,968	492.78
2004-06-22	92	92	90	90	9,973	487.36
2004-06-21	90	92	90	92	12,965	498.19
2004-06-18	93	93	92	92	7,978	498.19
2004-06-17	95	95	92	92	46,873	498.19
2004-06-16	92	95	92	93	29,919	503.61
2004-06-15	91	93	91	92	11,968	498.19
2004-06-14	92	93	88	90	23,935	487.36
2004-06-11	91	91	91	91	9,973	492.78
2004-06-10	90	91	90	91	8,976	492.78
2004-06-09	94	94	81	93	31,914	503.61
2004-06-08	93	95	93	95	18,949	514.44
2004-06-07	92	93	92	93	11,968	503.61
2004-06-04	89	92	88	92	11,968	498.19
2004-06-03	94	95	90	90	14,960	487.36
2004-06-01	94	94	94	94	997	509.02
2004-05-31	94	95	92	92	7,978	498.19
2004-05-28	92	95	90	95	17,952	514.44
2004-05-27	95	95	92	95	11,968	514.44
2004-05-26	92	97	92	92	5,984	498.19
2004-05-25	94	96	92	96	5,984	519.85
2004-05-24	96	96	95	95	8,976	514.44
2004-05-21	95	98	90	96	15,957	519.85
2004-05-20	95	97	95	95	7,978	514.44
2004-05-19	90	97	89	97	11,968	525.27
2004-05-18	89	95	89	95	28,922	514.44
2004-05-17	100	100	94	94	6,981	509.02
2004-05-14	100	100	97	97	14,960	525.27
2004-05-13	101	101	96	96	15,957	519.85
2004-05-12	98	100	95	96	9,973	519.85
2004-05-11	92	95	92	94	51,860	509.02
2004-05-10	102	102	94	97	88,760	525.27
2004-05-07	104	104	101	102	40,890	552.34
2004-05-06	101	110	101	102	40,890	552.34
2004-04-30	95	95	95	95	22,938	514.44
2004-04-28	99	100	93	100	75,795	541.51
2004-04-27	102	102	100	100	26,927	541.51
2004-04-26	100	101	99	100	106,712	541.51
2004-04-23	95	102	92	99	87,763	536.10
2004-04-22	102	103	100	100	55,849	541.51
2004-04-21	105	105	101	103	44,879	557.76
2004-04-20	105	106	105	105	12,965	568.59
2004-04-19	110	110	104	109	24,933	590.25
2004-04-16	112	112	109	110	12,965	595.66
2004-04-15	114	114	110	110	91,752	595.66
2004-04-14	115	115	108	112	77,790	606.49
2004-04-13	108	115	106	115	167,548	622.74
2004-04-12	110	110	106	107	27,925	579.42
2004-04-09	107	107	104	106	60,836	574
2004-04-08	101	108	101	107	167,548	579.42
2004-04-07	104	104	101	103	44,879	557.76
2004-04-06	101	104	101	104	41,887	563.17
2004-04-05	103	104	102	104	25,930	563.17
2004-04-02	100	104	100	103	76,793	557.76
2004-04-01	104	105	99	101	98,734	546.93
2004-03-31	109	109	103	103	113,693	557.76
2004-03-30	107	108	105	108	98,734	584.83
2004-03-29	107	108	102	105	80,782	568.59
2004-03-26	104	105	100	102	75,795	552.34
2004-03-25	102	112	98	100	229,381	541.51
2004-03-24	104	105	97	104	261,295	563.17
2004-03-23	109	120	103	104	689,140	563.17
2004-03-22	87	110	87	108	521,592	584.83
2004-03-19	85	87	85	87	50,863	471.12
2004-03-18	85	86	84	85	88,760	460.29
2004-03-17	85	87	85	85	85,769	460.29
2004-03-16	86	89	85	88	107,709	476.53
2004-03-15	88	88	85	86	133,639	465.70
2004-03-12	77	89	76	89	194,475	481.95
2004-03-11	74	77	74	77	59,838	416.97
2004-03-10	72	74	72	73	35,903	395.30
2004-03-09	72	72	70	71	13,962	384.47
2004-03-08	70	72	70	72	43,882	389.89
2004-03-05	70	70	68	70	26,927	379.06
2004-03-04	70	72	70	70	36,900	379.06
2004-03-02	70	70	69	70	32,911	379.06
2004-03-01	70	70	69	70	21,941	379.06
2004-02-26	69	69	69	69	3,989	373.64
2004-02-25	71	71	69	69	11,968	373.64
2004-02-24	69	70	69	70	7,978	379.06
2004-02-23	70	70	69	69	2,992	373.64
2004-02-20	72	72	69	69	35,903	373.64
2004-02-19	72	72	72	72	997	389.89
2004-02-18	72	72	72	72	1,995	389.89
2004-02-17	72	76	70	72	7,978	389.89
2004-02-16	75	75	72	72	12,965	389.89
2004-02-13	72	72	72	72	3,989	389.89
2004-02-10	75	76	75	75	19,946	406.13
2004-02-06	75	75	75	75	4,987	406.13
2004-02-05	75	75	74	74	1,995	400.72
2004-02-04	75	75	75	75	10,970	406.13
2004-02-03	75	75	75	75	4,987	406.13
2004-02-02	78	78	78	78	2,992	422.38
2004-01-30	79	79	75	75	5,984	406.13
2004-01-29	78	78	77	78	23,935	422.38
2004-01-28	77	79	77	77	19,946	416.97
2004-01-27	75	78	74	74	16,954	400.72
2004-01-26	76	76	75	75	13,962	406.13
2004-01-23	74	77	74	77	16,954	416.97
2004-01-22	74	74	74	74	5,984	400.72
2004-01-21	73	75	72	75	18,949	406.13
2004-01-20	77	77	72	75	24,933	406.13
2004-01-19	78	78	75	75	25,930	406.13
2004-01-16	78	78	74	78	29,919	422.38
2004-01-15	77	77	74	74	30,917	400.72
2004-01-14	76	76	74	76	15,957	411.55
2004-01-13	73	75	73	75	12,965	406.13
2004-01-09	72	74	72	74	7,978	400.72
2004-01-08	71	73	70	73	24,933	395.30
2004-01-07	73	73	71	71	21,941	384.47
2004-01-06	70	72	70	72	9,973	389.89
2004-01-05	68	68	68	68	6,981	368.23

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

7719 (株)東京衡機 の時系列データ [2004年度]

7719 (株)東京衡機の時系列データ [2004年度]