7719 (株)東京衡機 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 225 | 226 | 223 | 224 | 155,000 | 2,240 |
| 2005-12-29 | 228 | 234 | 226 | 227 | 300,000 | 2,270 |
| 2005-12-28 | 223 | 238 | 223 | 229 | 731,000 | 2,290 |
| 2005-12-27 | 223 | 224 | 216 | 220 | 652,000 | 2,200 |
| 2005-12-26 | 233 | 234 | 222 | 224 | 701,000 | 2,240 |
| 2005-12-22 | 234 | 236 | 232 | 232 | 398,000 | 2,320 |
| 2005-12-21 | 238 | 239 | 234 | 236 | 447,000 | 2,360 |
| 2005-12-20 | 241 | 243 | 236 | 238 | 440,000 | 2,380 |
| 2005-12-19 | 234 | 244 | 232 | 240 | 824,000 | 2,400 |
| 2005-12-16 | 241 | 242 | 233 | 236 | 421,000 | 2,360 |
| 2005-12-15 | 245 | 246 | 241 | 242 | 339,000 | 2,420 |
| 2005-12-14 | 248 | 248 | 244 | 245 | 409,000 | 2,450 |
| 2005-12-13 | 250 | 251 | 246 | 247 | 327,000 | 2,470 |
| 2005-12-12 | 250 | 250 | 246 | 248 | 374,000 | 2,480 |
| 2005-12-09 | 252 | 253 | 250 | 251 | 289,000 | 2,510 |
| 2005-12-08 | 257 | 257 | 250 | 251 | 388,000 | 2,510 |
| 2005-12-07 | 255 | 258 | 254 | 255 | 414,000 | 2,550 |
| 2005-12-06 | 255 | 258 | 252 | 257 | 320,000 | 2,570 |
| 2005-12-05 | 252 | 259 | 251 | 254 | 381,000 | 2,540 |
| 2005-12-02 | 260 | 262 | 250 | 251 | 549,000 | 2,510 |
| 2005-12-01 | 250 | 265 | 247 | 256 | 1,831,000 | 2,560 |
| 2005-11-30 | 247 | 251 | 246 | 248 | 293,000 | 2,480 |
| 2005-11-29 | 250 | 250 | 245 | 247 | 313,000 | 2,470 |
| 2005-11-28 | 248 | 251 | 246 | 248 | 218,000 | 2,480 |
| 2005-11-25 | 249 | 252 | 241 | 248 | 458,000 | 2,480 |
| 2005-11-24 | 253 | 257 | 248 | 249 | 507,000 | 2,490 |
| 2005-11-22 | 264 | 268 | 252 | 254 | 720,000 | 2,540 |
| 2005-11-21 | 256 | 270 | 254 | 269 | 2,079,000 | 2,690 |
| 2005-11-18 | 252 | 255 | 251 | 253 | 287,000 | 2,530 |
| 2005-11-17 | 248 | 252 | 248 | 250 | 266,000 | 2,500 |
| 2005-11-16 | 247 | 253 | 246 | 249 | 409,000 | 2,490 |
| 2005-11-15 | 253 | 255 | 246 | 247 | 423,000 | 2,470 |
| 2005-11-14 | 260 | 260 | 252 | 254 | 534,000 | 2,540 |
| 2005-11-11 | 261 | 264 | 256 | 257 | 665,000 | 2,570 |
| 2005-11-10 | 279 | 280 | 257 | 263 | 2,976,000 | 2,630 |
| 2005-11-09 | 254 | 278 | 250 | 274 | 4,201,000 | 2,740 |
| 2005-11-08 | 254 | 255 | 245 | 251 | 647,000 | 2,510 |
| 2005-11-07 | 240 | 256 | 239 | 251 | 1,787,000 | 2,510 |
| 2005-11-04 | 241 | 241 | 237 | 240 | 381,000 | 2,400 |
| 2005-11-02 | 240 | 242 | 239 | 240 | 359,000 | 2,400 |
| 2005-11-01 | 244 | 244 | 239 | 243 | 320,000 | 2,430 |
| 2005-10-31 | 247 | 248 | 242 | 243 | 291,000 | 2,430 |
| 2005-10-28 | 248 | 248 | 242 | 244 | 327,000 | 2,440 |
| 2005-10-27 | 251 | 251 | 245 | 248 | 343,000 | 2,480 |
| 2005-10-26 | 249 | 256 | 249 | 250 | 637,000 | 2,500 |
| 2005-10-25 | 245 | 254 | 242 | 248 | 380,000 | 2,480 |
| 2005-10-24 | 260 | 265 | 248 | 249 | 1,388,000 | 2,490 |
| 2005-10-21 | 234 | 268 | 231 | 255 | 3,245,000 | 2,550 |
| 2005-10-20 | 246 | 246 | 235 | 239 | 668,000 | 2,390 |
| 2005-10-19 | 241 | 245 | 239 | 241 | 573,000 | 2,410 |
| 2005-10-18 | 244 | 251 | 237 | 244 | 939,000 | 2,440 |
| 2005-10-17 | 252 | 256 | 246 | 246 | 613,000 | 2,460 |
| 2005-10-14 | 252 | 262 | 248 | 253 | 2,136,000 | 2,530 |
| 2005-10-13 | 250 | 257 | 245 | 249 | 2,759,000 | 2,490 |
| 2005-10-12 | 277 | 280 | 264 | 265 | 2,408,000 | 2,650 |
| 2005-10-11 | 263 | 291 | 261 | 276 | 5,856,000 | 2,760 |
| 2005-10-07 | 274 | 281 | 261 | 261 | 1,592,000 | 2,610 |
| 2005-10-06 | 285 | 303 | 276 | 284 | 3,721,000 | 2,840 |
| 2005-10-05 | 294 | 307 | 279 | 281 | 4,999,913 | 2,847.01 |
| 2005-10-04 | 271 | 319 | 263 | 314 | 14,838,258 | 3,181.36 |
| 2005-10-03 | 244 | 262 | 244 | 256 | 1,298,821 | 2,593.72 |
| 2005-09-30 | 244 | 244 | 234 | 240 | 352,865 | 2,431.61 |
| 2005-09-29 | 264 | 264 | 242 | 249 | 427,624 | 2,522.80 |
| 2005-09-28 | 251 | 269 | 243 | 249 | 1,341,683 | 2,522.80 |
| 2005-09-27 | 276 | 280 | 233 | 239 | 931,005 | 2,421.48 |
| 2005-09-26 | 292 | 313 | 268 | 274 | 1,682,586 | 2,776.09 |
| 2005-09-22 | 295 | 308 | 294 | 297 | 1,132,357 | 3,009.12 |
| 2005-09-21 | 315 | 321 | 304 | 305 | 1,199,142 | 3,090.17 |
| 2005-09-20 | 307 | 328 | 297 | 320 | 4,482,577 | 3,242.15 |
| 2005-09-16 | 311 | 331 | 304 | 311 | 4,541,388 | 3,150.96 |
| 2005-09-15 | 338 | 344 | 305 | 311 | 7,920,516 | 3,150.96 |
| 2005-09-14 | 303 | 346 | 302 | 323 | 28,392,647 | 3,272.54 |
| 2005-09-13 | 258 | 330 | 251 | 298 | 33,756,389 | 3,019.25 |
| 2005-09-12 | 279 | 284 | 252 | 253 | 16,959,433 | 2,563.32 |
| 2005-09-09 | 208 | 249 | 207 | 249 | 34,808,006 | 2,522.80 |
| 2005-09-08 | 182 | 199 | 179 | 199 | 3,544,595 | 2,016.21 |
| 2005-09-07 | 185 | 185 | 178 | 180 | 370,807 | 1,823.71 |
| 2005-09-06 | 186 | 187 | 183 | 185 | 331,932 | 1,874.37 |
| 2005-09-05 | 186 | 187 | 183 | 185 | 186,400 | 1,874.37 |
| 2005-09-02 | 189 | 189 | 184 | 185 | 312,993 | 1,874.37 |
| 2005-09-01 | 190 | 191 | 186 | 187 | 542,255 | 1,894.63 |
| 2005-08-31 | 182 | 193 | 182 | 188 | 1,514,128 | 1,904.76 |
| 2005-08-30 | 183 | 186 | 180 | 181 | 367,817 | 1,833.84 |
| 2005-08-29 | 181 | 182 | 178 | 182 | 318,974 | 1,843.97 |
| 2005-08-26 | 180 | 188 | 179 | 182 | 798,431 | 1,843.97 |
| 2005-08-25 | 180 | 180 | 176 | 179 | 473,477 | 1,813.58 |
| 2005-08-24 | 186 | 191 | 173 | 179 | 3,077,099 | 1,813.58 |
| 2005-08-23 | 169 | 204 | 169 | 194 | 12,876,570 | 1,965.55 |
| 2005-08-22 | 171 | 172 | 168 | 168 | 145,532 | 1,702.13 |
| 2005-08-19 | 172 | 172 | 168 | 171 | 209,326 | 1,732.52 |
| 2005-08-18 | 175 | 175 | 171 | 172 | 209,326 | 1,742.65 |
| 2005-08-17 | 177 | 177 | 172 | 174 | 306,015 | 1,762.92 |
| 2005-08-16 | 175 | 178 | 171 | 173 | 852,258 | 1,752.79 |
| 2005-08-15 | 164 | 191 | 164 | 181 | 5,142,454 | 1,833.84 |
| 2005-08-12 | 168 | 168 | 160 | 162 | 295,051 | 1,641.34 |
| 2005-08-11 | 170 | 171 | 162 | 165 | 138,554 | 1,671.73 |
| 2005-08-10 | 173 | 174 | 166 | 166 | 231,256 | 1,681.86 |
| 2005-08-09 | 169 | 171 | 166 | 170 | 259,166 | 1,722.39 |
| 2005-08-08 | 156 | 181 | 153 | 164 | 1,241,007 | 1,661.60 |
| 2005-08-05 | 161 | 166 | 156 | 158 | 199,359 | 1,600.81 |
| 2005-08-04 | 168 | 168 | 156 | 162 | 249,198 | 1,641.34 |
| 2005-08-03 | 174 | 177 | 170 | 171 | 300,035 | 1,732.52 |
| 2005-08-02 | 180 | 183 | 169 | 179 | 531,291 | 1,813.58 |
| 2005-08-01 | 192 | 192 | 183 | 185 | 688,784 | 1,874.37 |
| 2005-07-29 | 190 | 196 | 177 | 182 | 2,785,039 | 1,843.97 |
| 2005-07-28 | 163 | 209 | 163 | 172 | 6,790,153 | 1,742.65 |
| 2005-07-27 | 145 | 159 | 145 | 159 | 1,219,078 | 1,610.94 |
| 2005-07-26 | 150 | 163 | 140 | 141 | 808,399 | 1,428.57 |
| 2005-07-25 | 277 | 291 | 276 | 291 | 630,299 | 1,575.80 |
| 2005-07-22 | 277 | 284 | 275 | 276 | 377,980 | 1,494.57 |
| 2005-07-21 | 281 | 285 | 277 | 279 | 283,236 | 1,510.82 |
| 2005-07-20 | 287 | 287 | 281 | 283 | 133,639 | 1,532.48 |
| 2005-07-19 | 284 | 288 | 280 | 286 | 231,376 | 1,548.73 |
| 2005-07-15 | 282 | 286 | 278 | 282 | 86,766 | 1,527.06 |
| 2005-07-14 | 286 | 294 | 281 | 281 | 369,004 | 1,521.65 |
| 2005-07-13 | 280 | 289 | 278 | 289 | 274,260 | 1,564.97 |
| 2005-07-12 | 290 | 291 | 278 | 281 | 279,246 | 1,521.65 |
| 2005-07-11 | 270 | 294 | 270 | 287 | 516,606 | 1,554.14 |
| 2005-07-08 | 271 | 271 | 266 | 269 | 92,750 | 1,456.67 |
| 2005-07-07 | 265 | 270 | 263 | 268 | 106,712 | 1,451.25 |
| 2005-07-06 | 278 | 278 | 266 | 270 | 294,206 | 1,462.08 |
| 2005-07-05 | 263 | 279 | 263 | 277 | 475,716 | 1,499.99 |
| 2005-07-04 | 272 | 272 | 256 | 261 | 525,581 | 1,413.35 |
| 2005-07-01 | 276 | 276 | 261 | 262 | 390,945 | 1,418.76 |
| 2005-06-30 | 286 | 287 | 271 | 272 | 333,101 | 1,472.91 |
| 2005-06-29 | 298 | 299 | 282 | 286 | 370,999 | 1,548.73 |
| 2005-06-28 | 314 | 314 | 293 | 298 | 866,661 | 1,613.71 |
| 2005-06-27 | 313 | 323 | 299 | 314 | 2,458,365 | 1,700.35 |
| 2005-06-24 | 283 | 296 | 273 | 283 | 2,674,781 | 1,532.48 |
| 2005-06-23 | 251 | 253 | 247 | 247 | 101,725 | 1,337.54 |
| 2005-06-22 | 251 | 258 | 241 | 251 | 258,303 | 1,359.20 |
| 2005-06-21 | 277 | 279 | 246 | 253 | 614,342 | 1,370.03 |
| 2005-06-20 | 287 | 297 | 270 | 272 | 1,722,351 | 1,472.91 |
| 2005-06-17 | 249 | 273 | 248 | 272 | 1,428,145 | 1,472.91 |
| 2005-06-16 | 255 | 265 | 247 | 251 | 407,899 | 1,359.20 |
| 2005-06-15 | 240 | 255 | 240 | 255 | 349,058 | 1,380.86 |
| 2005-06-14 | 240 | 241 | 237 | 239 | 98,734 | 1,294.21 |
| 2005-06-13 | 231 | 239 | 228 | 231 | 110,701 | 1,250.89 |
| 2005-06-10 | 231 | 236 | 228 | 228 | 86,766 | 1,234.65 |
| 2005-06-09 | 236 | 243 | 229 | 232 | 230,378 | 1,256.31 |
| 2005-06-08 | 230 | 246 | 221 | 227 | 674,180 | 1,229.23 |
| 2005-06-07 | 207 | 214 | 206 | 212 | 96,739 | 1,148.01 |
| 2005-06-06 | 206 | 208 | 205 | 206 | 17,952 | 1,115.52 |
| 2005-06-03 | 209 | 209 | 205 | 207 | 39,892 | 1,120.93 |
| 2005-06-02 | 208 | 209 | 204 | 207 | 43,882 | 1,120.93 |
| 2005-06-01 | 204 | 206 | 196 | 206 | 109,704 | 1,115.52 |
| 2005-05-31 | 201 | 206 | 196 | 206 | 140,620 | 1,115.52 |
| 2005-05-30 | 207 | 207 | 205 | 206 | 9,973 | 1,115.52 |
| 2005-05-27 | 201 | 211 | 201 | 208 | 68,814 | 1,126.35 |
| 2005-05-26 | 202 | 208 | 199 | 204 | 71,806 | 1,104.69 |
| 2005-05-25 | 216 | 216 | 201 | 201 | 107,709 | 1,088.44 |
| 2005-05-24 | 215 | 219 | 212 | 215 | 53,855 | 1,164.25 |
| 2005-05-23 | 212 | 214 | 209 | 210 | 39,892 | 1,137.18 |
| 2005-05-20 | 210 | 214 | 207 | 212 | 62,830 | 1,148.01 |
| 2005-05-19 | 211 | 216 | 210 | 214 | 42,884 | 1,158.84 |
| 2005-05-18 | 205 | 212 | 205 | 211 | 102,723 | 1,142.59 |
| 2005-05-17 | 224 | 230 | 201 | 205 | 216,416 | 1,110.10 |
| 2005-05-16 | 231 | 235 | 224 | 229 | 118,680 | 1,240.06 |
| 2005-05-13 | 231 | 235 | 231 | 231 | 49,865 | 1,250.89 |
| 2005-05-12 | 231 | 236 | 231 | 233 | 57,844 | 1,261.72 |
| 2005-05-11 | 235 | 235 | 229 | 233 | 93,747 | 1,261.72 |
| 2005-05-10 | 237 | 238 | 231 | 231 | 157,575 | 1,250.89 |
| 2005-05-09 | 236 | 238 | 235 | 236 | 54,852 | 1,277.97 |
| 2005-05-06 | 240 | 240 | 233 | 236 | 85,769 | 1,277.97 |
| 2005-05-02 | 227 | 240 | 227 | 240 | 107,709 | 1,299.63 |
| 2005-04-28 | 233 | 236 | 229 | 229 | 124,664 | 1,240.06 |
| 2005-04-27 | 232 | 239 | 231 | 232 | 145,607 | 1,256.31 |
| 2005-04-26 | 239 | 243 | 235 | 237 | 65,822 | 1,283.38 |
| 2005-04-25 | 249 | 252 | 240 | 240 | 165,553 | 1,299.63 |
| 2005-04-22 | 237 | 257 | 234 | 248 | 414,880 | 1,342.95 |
| 2005-04-21 | 234 | 238 | 226 | 233 | 124,664 | 1,261.72 |
| 2005-04-20 | 241 | 247 | 235 | 237 | 129,650 | 1,283.38 |
| 2005-04-19 | 228 | 240 | 228 | 239 | 113,693 | 1,294.21 |
| 2005-04-18 | 238 | 241 | 228 | 228 | 218,411 | 1,234.65 |
| 2005-04-15 | 247 | 252 | 246 | 250 | 101,725 | 1,353.78 |
| 2005-04-14 | 253 | 255 | 246 | 255 | 112,696 | 1,380.86 |
| 2005-04-13 | 259 | 271 | 253 | 256 | 389,948 | 1,386.27 |
| 2005-04-12 | 254 | 259 | 254 | 256 | 86,766 | 1,386.27 |
| 2005-04-11 | 262 | 262 | 256 | 260 | 186,497 | 1,407.93 |
| 2005-04-08 | 258 | 271 | 258 | 264 | 1,164,856 | 1,429.59 |
| 2005-04-07 | 252 | 256 | 249 | 256 | 90,755 | 1,386.27 |
| 2005-04-06 | 253 | 254 | 247 | 249 | 116,685 | 1,348.37 |
| 2005-04-05 | 253 | 256 | 247 | 248 | 139,623 | 1,342.95 |
| 2005-04-04 | 246 | 261 | 245 | 249 | 406,902 | 1,348.37 |
| 2005-04-01 | 244 | 247 | 243 | 244 | 66,820 | 1,321.29 |
| 2005-03-31 | 247 | 247 | 239 | 243 | 51,860 | 1,315.88 |
| 2005-03-30 | 241 | 245 | 237 | 243 | 102,723 | 1,315.88 |
| 2005-03-29 | 247 | 250 | 237 | 241 | 188,491 | 1,305.04 |
| 2005-03-28 | 251 | 255 | 246 | 247 | 96,739 | 1,337.54 |
| 2005-03-25 | 267 | 267 | 249 | 256 | 300,190 | 1,386.27 |
| 2005-03-24 | 248 | 275 | 247 | 270 | 706,094 | 1,462.08 |
| 2005-03-23 | 246 | 252 | 243 | 245 | 80,782 | 1,326.71 |
| 2005-03-22 | 245 | 248 | 245 | 245 | 30,917 | 1,326.71 |
| 2005-03-18 | 247 | 251 | 246 | 246 | 101,725 | 1,332.12 |
| 2005-03-17 | 245 | 256 | 244 | 249 | 154,583 | 1,348.37 |
| 2005-03-16 | 251 | 254 | 241 | 245 | 76,793 | 1,326.71 |
| 2005-03-15 | 251 | 262 | 245 | 252 | 300,190 | 1,364.61 |
| 2005-03-14 | 237 | 252 | 234 | 252 | 185,499 | 1,364.61 |
| 2005-03-11 | 235 | 238 | 234 | 234 | 70,809 | 1,267.14 |
| 2005-03-10 | 241 | 241 | 234 | 238 | 85,769 | 1,288.80 |
| 2005-03-09 | 236 | 243 | 232 | 240 | 141,618 | 1,299.63 |
| 2005-03-08 | 244 | 247 | 237 | 239 | 120,674 | 1,294.21 |
| 2005-03-07 | 260 | 271 | 246 | 246 | 603,371 | 1,332.12 |
| 2005-03-04 | 232 | 263 | 227 | 262 | 1,180,813 | 1,418.76 |
| 2005-03-03 | 231 | 233 | 226 | 231 | 123,666 | 1,250.89 |
| 2005-03-02 | 227 | 229 | 226 | 229 | 70,809 | 1,240.06 |
| 2005-03-01 | 228 | 228 | 225 | 227 | 56,847 | 1,229.23 |
| 2005-02-28 | 227 | 232 | 226 | 227 | 90,755 | 1,229.23 |
| 2005-02-25 | 231 | 232 | 226 | 229 | 125,661 | 1,240.06 |
| 2005-02-24 | 238 | 238 | 231 | 231 | 81,779 | 1,250.89 |
| 2005-02-23 | 236 | 238 | 226 | 238 | 89,758 | 1,288.80 |
| 2005-02-22 | 228 | 232 | 227 | 232 | 90,755 | 1,256.31 |
| 2005-02-21 | 221 | 229 | 220 | 227 | 83,774 | 1,229.23 |
| 2005-02-18 | 226 | 226 | 219 | 225 | 166,550 | 1,218.40 |
| 2005-02-17 | 239 | 240 | 228 | 234 | 139,623 | 1,267.14 |
| 2005-02-16 | 240 | 243 | 239 | 240 | 32,911 | 1,299.63 |
| 2005-02-15 | 246 | 246 | 240 | 243 | 78,787 | 1,315.88 |
| 2005-02-14 | 240 | 246 | 237 | 246 | 155,580 | 1,332.12 |
| 2005-02-10 | 246 | 250 | 241 | 243 | 66,820 | 1,315.88 |
| 2005-02-09 | 251 | 254 | 243 | 246 | 144,610 | 1,332.12 |
| 2005-02-08 | 260 | 260 | 246 | 248 | 283,236 | 1,342.95 |
| 2005-02-07 | 276 | 288 | 256 | 259 | 1,059,141 | 1,402.52 |
| 2005-02-04 | 242 | 262 | 241 | 261 | 853,696 | 1,413.35 |
| 2005-02-03 | 233 | 240 | 230 | 240 | 145,607 | 1,299.63 |
| 2005-02-02 | 236 | 237 | 229 | 237 | 128,653 | 1,283.38 |
| 2005-02-01 | 242 | 242 | 237 | 238 | 74,798 | 1,288.80 |
| 2005-01-31 | 242 | 242 | 237 | 237 | 118,680 | 1,283.38 |
| 2005-01-28 | 243 | 246 | 241 | 243 | 81,779 | 1,315.88 |
| 2005-01-27 | 242 | 244 | 239 | 241 | 72,804 | 1,305.04 |
| 2005-01-26 | 246 | 248 | 240 | 242 | 115,688 | 1,310.46 |
| 2005-01-25 | 239 | 245 | 239 | 244 | 71,806 | 1,321.29 |
| 2005-01-24 | 246 | 246 | 239 | 241 | 82,777 | 1,305.04 |
| 2005-01-21 | 245 | 246 | 231 | 244 | 134,637 | 1,321.29 |
| 2005-01-20 | 247 | 252 | 245 | 246 | 108,707 | 1,332.12 |
| 2005-01-19 | 247 | 260 | 244 | 253 | 369,004 | 1,370.03 |
| 2005-01-18 | 245 | 246 | 242 | 243 | 49,865 | 1,315.88 |
| 2005-01-17 | 246 | 251 | 242 | 242 | 173,532 | 1,310.46 |
| 2005-01-14 | 244 | 257 | 242 | 251 | 77,790 | 1,359.20 |
| 2005-01-13 | 251 | 264 | 246 | 248 | 319,139 | 1,342.95 |
| 2005-01-12 | 240 | 249 | 238 | 242 | 81,779 | 1,310.46 |
| 2005-01-11 | 249 | 252 | 228 | 241 | 178,518 | 1,305.04 |
| 2005-01-07 | 253 | 258 | 247 | 249 | 166,550 | 1,348.37 |
| 2005-01-06 | 228 | 256 | 228 | 252 | 393,937 | 1,364.61 |
| 2005-01-05 | 233 | 233 | 227 | 233 | 55,849 | 1,261.72 |
| 2005-01-04 | 250 | 250 | 233 | 235 | 54,852 | 1,272.55 |
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
