7719 (株)東京衡機 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 130 | 133 | 130 | 131 | 140,000 | 1,310 |
| 2006-12-28 | 131 | 132 | 129 | 131 | 189,000 | 1,310 |
| 2006-12-27 | 132 | 135 | 130 | 130 | 444,000 | 1,300 |
| 2006-12-26 | 128 | 132 | 128 | 130 | 864,000 | 1,300 |
| 2006-12-25 | 133 | 133 | 128 | 128 | 472,000 | 1,280 |
| 2006-12-22 | 136 | 137 | 131 | 133 | 372,000 | 1,330 |
| 2006-12-21 | 142 | 144 | 132 | 133 | 719,000 | 1,330 |
| 2006-12-20 | 144 | 147 | 142 | 144 | 577,000 | 1,440 |
| 2006-12-19 | 146 | 148 | 143 | 145 | 917,000 | 1,450 |
| 2006-12-18 | 141 | 146 | 141 | 146 | 785,000 | 1,460 |
| 2006-12-15 | 138 | 141 | 136 | 139 | 764,000 | 1,390 |
| 2006-12-14 | 139 | 151 | 138 | 138 | 3,605,000 | 1,380 |
| 2006-12-13 | 137 | 138 | 136 | 137 | 221,000 | 1,370 |
| 2006-12-12 | 137 | 139 | 136 | 138 | 290,000 | 1,380 |
| 2006-12-11 | 140 | 140 | 136 | 137 | 465,000 | 1,370 |
| 2006-12-08 | 134 | 140 | 134 | 140 | 408,000 | 1,400 |
| 2006-12-07 | 134 | 135 | 133 | 134 | 156,000 | 1,340 |
| 2006-12-06 | 135 | 135 | 132 | 135 | 158,000 | 1,350 |
| 2006-12-05 | 137 | 141 | 135 | 135 | 910,000 | 1,350 |
| 2006-12-04 | 141 | 141 | 136 | 137 | 384,000 | 1,370 |
| 2006-12-01 | 143 | 143 | 138 | 140 | 520,000 | 1,400 |
| 2006-11-30 | 143 | 146 | 141 | 141 | 419,000 | 1,410 |
| 2006-11-29 | 142 | 143 | 139 | 141 | 312,000 | 1,410 |
| 2006-11-28 | 136 | 145 | 135 | 142 | 535,000 | 1,420 |
| 2006-11-27 | 140 | 140 | 135 | 138 | 351,000 | 1,380 |
| 2006-11-24 | 143 | 143 | 140 | 141 | 395,000 | 1,410 |
| 2006-11-22 | 128 | 145 | 128 | 145 | 479,000 | 1,450 |
| 2006-11-21 | 131 | 133 | 128 | 132 | 301,000 | 1,320 |
| 2006-11-20 | 139 | 140 | 130 | 133 | 481,000 | 1,330 |
| 2006-11-17 | 142 | 142 | 136 | 139 | 296,000 | 1,390 |
| 2006-11-16 | 143 | 147 | 141 | 142 | 530,000 | 1,420 |
| 2006-11-15 | 141 | 148 | 139 | 141 | 1,149,000 | 1,410 |
| 2006-11-14 | 133 | 137 | 131 | 136 | 470,000 | 1,360 |
| 2006-11-13 | 129 | 131 | 128 | 130 | 439,000 | 1,300 |
| 2006-11-10 | 130 | 132 | 126 | 127 | 471,000 | 1,270 |
| 2006-11-09 | 126 | 130 | 126 | 130 | 176,000 | 1,300 |
| 2006-11-08 | 132 | 132 | 126 | 126 | 337,000 | 1,260 |
| 2006-11-07 | 130 | 135 | 130 | 132 | 1,225,000 | 1,320 |
| 2006-11-06 | 132 | 134 | 127 | 128 | 423,000 | 1,280 |
| 2006-11-02 | 133 | 133 | 127 | 131 | 990,000 | 1,310 |
| 2006-11-01 | 134 | 135 | 133 | 133 | 415,000 | 1,330 |
| 2006-10-31 | 137 | 140 | 133 | 133 | 554,000 | 1,330 |
| 2006-10-30 | 141 | 143 | 135 | 137 | 240,000 | 1,370 |
| 2006-10-27 | 143 | 144 | 140 | 142 | 216,000 | 1,420 |
| 2006-10-26 | 146 | 148 | 144 | 144 | 233,000 | 1,440 |
| 2006-10-25 | 149 | 149 | 144 | 144 | 188,000 | 1,440 |
| 2006-10-24 | 150 | 150 | 148 | 148 | 194,000 | 1,480 |
| 2006-10-23 | 145 | 150 | 144 | 150 | 638,000 | 1,500 |
| 2006-10-20 | 148 | 150 | 144 | 145 | 225,000 | 1,450 |
| 2006-10-19 | 150 | 153 | 147 | 149 | 371,000 | 1,490 |
| 2006-10-18 | 148 | 151 | 143 | 149 | 272,000 | 1,490 |
| 2006-10-17 | 142 | 153 | 137 | 149 | 706,000 | 1,490 |
| 2006-10-16 | 131 | 140 | 130 | 140 | 1,007,000 | 1,400 |
| 2006-10-13 | 138 | 142 | 137 | 141 | 434,000 | 1,410 |
| 2006-10-12 | 135 | 141 | 132 | 137 | 498,000 | 1,370 |
| 2006-10-11 | 149 | 153 | 135 | 144 | 478,000 | 1,440 |
| 2006-10-10 | 151 | 155 | 147 | 150 | 396,000 | 1,500 |
| 2006-10-06 | 158 | 160 | 153 | 155 | 384,000 | 1,550 |
| 2006-10-05 | 158 | 162 | 156 | 156 | 498,000 | 1,560 |
| 2006-10-04 | 168 | 168 | 152 | 152 | 425,000 | 1,520 |
| 2006-10-03 | 166 | 168 | 163 | 166 | 200,000 | 1,660 |
| 2006-10-02 | 158 | 167 | 158 | 167 | 575,000 | 1,670 |
| 2006-09-29 | 159 | 160 | 156 | 157 | 215,000 | 1,570 |
| 2006-09-28 | 155 | 158 | 154 | 157 | 224,000 | 1,570 |
| 2006-09-27 | 161 | 161 | 154 | 157 | 372,000 | 1,570 |
| 2006-09-26 | 162 | 164 | 159 | 160 | 284,000 | 1,600 |
| 2006-09-25 | 161 | 163 | 160 | 162 | 73,000 | 1,620 |
| 2006-09-22 | 161 | 165 | 160 | 164 | 161,000 | 1,640 |
| 2006-09-21 | 160 | 163 | 155 | 163 | 419,000 | 1,630 |
| 2006-09-20 | 165 | 165 | 160 | 160 | 250,000 | 1,600 |
| 2006-09-19 | 165 | 166 | 161 | 165 | 152,000 | 1,650 |
| 2006-09-15 | 166 | 169 | 161 | 165 | 224,000 | 1,650 |
| 2006-09-14 | 171 | 171 | 161 | 164 | 698,000 | 1,640 |
| 2006-09-13 | 181 | 183 | 165 | 169 | 1,170,000 | 1,690 |
| 2006-09-12 | 185 | 185 | 180 | 180 | 464,000 | 1,800 |
| 2006-09-11 | 184 | 191 | 182 | 183 | 884,000 | 1,830 |
| 2006-09-08 | 183 | 186 | 182 | 186 | 329,000 | 1,860 |
| 2006-09-07 | 183 | 184 | 182 | 184 | 200,000 | 1,840 |
| 2006-09-06 | 187 | 188 | 184 | 185 | 285,000 | 1,850 |
| 2006-09-05 | 189 | 189 | 186 | 187 | 313,000 | 1,870 |
| 2006-09-04 | 185 | 187 | 183 | 186 | 302,000 | 1,860 |
| 2006-09-01 | 186 | 187 | 183 | 185 | 573,000 | 1,850 |
| 2006-08-31 | 186 | 188 | 184 | 184 | 263,000 | 1,840 |
| 2006-08-30 | 188 | 191 | 183 | 183 | 996,000 | 1,830 |
| 2006-08-29 | 185 | 188 | 183 | 188 | 328,000 | 1,880 |
| 2006-08-28 | 188 | 188 | 182 | 183 | 613,000 | 1,830 |
| 2006-08-25 | 193 | 198 | 187 | 188 | 1,185,000 | 1,880 |
| 2006-08-24 | 189 | 200 | 189 | 193 | 3,234,000 | 1,930 |
| 2006-08-23 | 187 | 192 | 185 | 192 | 815,000 | 1,920 |
| 2006-08-22 | 185 | 188 | 184 | 185 | 625,000 | 1,850 |
| 2006-08-21 | 189 | 191 | 183 | 184 | 1,005,000 | 1,840 |
| 2006-08-18 | 184 | 191 | 182 | 189 | 2,909,000 | 1,890 |
| 2006-08-17 | 180 | 184 | 179 | 180 | 990,000 | 1,800 |
| 2006-08-16 | 180 | 181 | 177 | 179 | 821,000 | 1,790 |
| 2006-08-15 | 182 | 182 | 179 | 180 | 785,000 | 1,800 |
| 2006-08-14 | 179 | 185 | 178 | 182 | 2,671,000 | 1,820 |
| 2006-08-11 | 186 | 187 | 178 | 179 | 1,846,000 | 1,790 |
| 2006-08-10 | 189 | 192 | 183 | 184 | 3,385,000 | 1,840 |
| 2006-08-09 | 208 | 221 | 183 | 186 | 13,160,000 | 1,860 |
| 2006-08-08 | 188 | 205 | 186 | 203 | 5,077,000 | 2,030 |
| 2006-08-07 | 185 | 191 | 184 | 189 | 2,463,000 | 1,890 |
| 2006-08-04 | 178 | 180 | 175 | 175 | 514,000 | 1,750 |
| 2006-08-03 | 181 | 185 | 178 | 178 | 857,000 | 1,780 |
| 2006-08-02 | 171 | 184 | 171 | 180 | 979,000 | 1,800 |
| 2006-08-01 | 172 | 175 | 168 | 174 | 626,000 | 1,740 |
| 2006-07-31 | 178 | 179 | 167 | 171 | 918,000 | 1,710 |
| 2006-07-28 | 185 | 185 | 171 | 173 | 2,040,000 | 1,730 |
| 2006-07-27 | 186 | 192 | 186 | 190 | 1,689,000 | 1,900 |
| 2006-07-26 | 188 | 190 | 180 | 186 | 1,264,000 | 1,860 |
| 2006-07-25 | 195 | 197 | 182 | 185 | 2,088,000 | 1,850 |
| 2006-07-24 | 180 | 191 | 176 | 191 | 3,275,000 | 1,910 |
| 2006-07-21 | 158 | 180 | 158 | 175 | 2,161,000 | 1,750 |
| 2006-07-20 | 155 | 162 | 155 | 161 | 421,000 | 1,610 |
| 2006-07-19 | 153 | 156 | 150 | 152 | 337,000 | 1,520 |
| 2006-07-18 | 156 | 169 | 152 | 154 | 1,816,000 | 1,540 |
| 2006-07-14 | 148 | 164 | 147 | 159 | 1,667,000 | 1,590 |
| 2006-07-13 | 155 | 157 | 149 | 151 | 415,000 | 1,510 |
| 2006-07-12 | 165 | 168 | 158 | 159 | 480,000 | 1,590 |
| 2006-07-11 | 174 | 174 | 165 | 167 | 344,000 | 1,670 |
| 2006-07-10 | 165 | 175 | 165 | 174 | 277,000 | 1,740 |
| 2006-07-07 | 175 | 177 | 168 | 168 | 523,000 | 1,680 |
| 2006-07-06 | 177 | 179 | 175 | 175 | 236,000 | 1,750 |
| 2006-07-05 | 183 | 184 | 178 | 178 | 374,000 | 1,780 |
| 2006-07-04 | 190 | 190 | 182 | 187 | 699,000 | 1,870 |
| 2006-07-03 | 179 | 187 | 177 | 187 | 640,000 | 1,870 |
| 2006-06-30 | 180 | 180 | 175 | 178 | 227,000 | 1,780 |
| 2006-06-29 | 175 | 179 | 173 | 176 | 254,000 | 1,760 |
| 2006-06-28 | 169 | 174 | 169 | 171 | 187,000 | 1,710 |
| 2006-06-27 | 176 | 178 | 170 | 174 | 185,000 | 1,740 |
| 2006-06-26 | 164 | 183 | 164 | 175 | 620,000 | 1,750 |
| 2006-06-23 | 170 | 170 | 165 | 168 | 196,000 | 1,680 |
| 2006-06-22 | 174 | 174 | 168 | 170 | 178,000 | 1,700 |
| 2006-06-21 | 175 | 175 | 168 | 170 | 136,000 | 1,700 |
| 2006-06-20 | 176 | 181 | 175 | 176 | 89,000 | 1,760 |
| 2006-06-19 | 181 | 181 | 176 | 180 | 51,000 | 1,800 |
| 2006-06-16 | 183 | 184 | 176 | 178 | 299,000 | 1,780 |
| 2006-06-15 | 170 | 181 | 166 | 178 | 326,000 | 1,780 |
| 2006-06-14 | 158 | 171 | 156 | 168 | 303,000 | 1,680 |
| 2006-06-13 | 160 | 163 | 157 | 159 | 166,000 | 1,590 |
| 2006-06-12 | 155 | 164 | 155 | 164 | 142,000 | 1,640 |
| 2006-06-09 | 162 | 163 | 156 | 160 | 168,000 | 1,600 |
| 2006-06-08 | 162 | 164 | 158 | 162 | 164,000 | 1,620 |
| 2006-06-07 | 168 | 171 | 164 | 164 | 119,000 | 1,640 |
| 2006-06-06 | 168 | 172 | 164 | 166 | 168,000 | 1,660 |
| 2006-06-05 | 167 | 177 | 167 | 171 | 183,000 | 1,710 |
| 2006-06-02 | 165 | 175 | 155 | 175 | 399,000 | 1,750 |
| 2006-06-01 | 174 | 181 | 162 | 173 | 288,000 | 1,730 |
| 2006-05-31 | 171 | 176 | 169 | 169 | 207,000 | 1,690 |
| 2006-05-30 | 183 | 185 | 174 | 179 | 196,000 | 1,790 |
| 2006-05-29 | 189 | 190 | 184 | 184 | 145,000 | 1,840 |
| 2006-05-26 | 190 | 195 | 188 | 188 | 161,000 | 1,880 |
| 2006-05-25 | 191 | 192 | 191 | 191 | 158,000 | 1,910 |
| 2006-05-24 | 193 | 193 | 187 | 190 | 197,000 | 1,900 |
| 2006-05-23 | 196 | 196 | 192 | 193 | 121,000 | 1,930 |
| 2006-05-22 | 196 | 200 | 190 | 196 | 347,000 | 1,960 |
| 2006-05-19 | 179 | 191 | 179 | 186 | 216,000 | 1,860 |
| 2006-05-18 | 183 | 184 | 179 | 182 | 285,000 | 1,820 |
| 2006-05-17 | 190 | 191 | 184 | 185 | 309,000 | 1,850 |
| 2006-05-16 | 196 | 198 | 185 | 185 | 287,000 | 1,850 |
| 2006-05-15 | 193 | 200 | 192 | 200 | 243,000 | 2,000 |
| 2006-05-12 | 192 | 200 | 191 | 197 | 333,000 | 1,970 |
| 2006-05-11 | 203 | 203 | 192 | 194 | 287,000 | 1,940 |
| 2006-05-10 | 203 | 205 | 201 | 203 | 252,000 | 2,030 |
| 2006-05-09 | 205 | 206 | 203 | 206 | 166,000 | 2,060 |
| 2006-05-08 | 204 | 208 | 201 | 204 | 410,000 | 2,040 |
| 2006-05-02 | 203 | 205 | 202 | 204 | 189,000 | 2,040 |
| 2006-05-01 | 203 | 207 | 202 | 207 | 457,000 | 2,070 |
| 2006-04-28 | 208 | 210 | 204 | 206 | 516,000 | 2,060 |
| 2006-04-27 | 211 | 214 | 202 | 213 | 256,000 | 2,130 |
| 2006-04-26 | 216 | 217 | 211 | 211 | 152,000 | 2,110 |
| 2006-04-25 | 209 | 216 | 200 | 215 | 225,000 | 2,150 |
| 2006-04-24 | 211 | 213 | 202 | 208 | 743,000 | 2,080 |
| 2006-04-21 | 227 | 239 | 220 | 221 | 1,431,000 | 2,210 |
| 2006-04-20 | 228 | 232 | 226 | 226 | 544,000 | 2,260 |
| 2006-04-19 | 231 | 231 | 226 | 228 | 425,000 | 2,280 |
| 2006-04-18 | 233 | 235 | 222 | 231 | 1,156,000 | 2,310 |
| 2006-04-17 | 224 | 250 | 222 | 241 | 5,023,000 | 2,410 |
| 2006-04-14 | 222 | 223 | 220 | 222 | 131,000 | 2,220 |
| 2006-04-13 | 225 | 230 | 222 | 224 | 272,000 | 2,240 |
| 2006-04-12 | 226 | 226 | 222 | 222 | 150,000 | 2,220 |
| 2006-04-11 | 230 | 230 | 223 | 226 | 210,000 | 2,260 |
| 2006-04-10 | 229 | 232 | 227 | 228 | 260,000 | 2,280 |
| 2006-04-07 | 230 | 233 | 226 | 229 | 385,000 | 2,290 |
| 2006-04-06 | 220 | 232 | 220 | 230 | 436,000 | 2,300 |
| 2006-04-05 | 229 | 230 | 220 | 223 | 480,000 | 2,230 |
| 2006-04-04 | 237 | 239 | 230 | 231 | 630,000 | 2,310 |
| 2006-04-03 | 240 | 247 | 233 | 233 | 2,150,000 | 2,330 |
| 2006-03-31 | 224 | 239 | 224 | 233 | 2,635,000 | 2,330 |
| 2006-03-30 | 218 | 223 | 214 | 221 | 783,000 | 2,210 |
| 2006-03-29 | 206 | 227 | 206 | 218 | 1,331,000 | 2,180 |
| 2006-03-28 | 203 | 206 | 202 | 205 | 164,000 | 2,050 |
| 2006-03-27 | 201 | 204 | 200 | 201 | 147,000 | 2,010 |
| 2006-03-24 | 200 | 202 | 198 | 200 | 158,000 | 2,000 |
| 2006-03-23 | 207 | 207 | 200 | 200 | 194,000 | 2,000 |
| 2006-03-22 | 203 | 207 | 200 | 205 | 227,000 | 2,050 |
| 2006-03-20 | 204 | 208 | 200 | 202 | 314,000 | 2,020 |
| 2006-03-17 | 196 | 207 | 196 | 203 | 196,000 | 2,030 |
| 2006-03-16 | 207 | 208 | 197 | 198 | 328,000 | 1,980 |
| 2006-03-15 | 211 | 211 | 206 | 207 | 297,000 | 2,070 |
| 2006-03-14 | 213 | 214 | 211 | 212 | 347,000 | 2,120 |
| 2006-03-13 | 213 | 217 | 210 | 214 | 405,000 | 2,140 |
| 2006-03-10 | 210 | 220 | 208 | 210 | 761,000 | 2,100 |
| 2006-03-09 | 204 | 222 | 201 | 210 | 1,763,000 | 2,100 |
| 2006-03-08 | 192 | 205 | 191 | 201 | 418,000 | 2,010 |
| 2006-03-07 | 200 | 206 | 196 | 202 | 356,000 | 2,020 |
| 2006-03-06 | 196 | 204 | 192 | 199 | 204,000 | 1,990 |
| 2006-03-03 | 191 | 198 | 185 | 192 | 189,000 | 1,920 |
| 2006-03-02 | 205 | 206 | 192 | 193 | 283,000 | 1,930 |
| 2006-03-01 | 198 | 208 | 198 | 206 | 187,000 | 2,060 |
| 2006-02-28 | 222 | 222 | 210 | 213 | 263,000 | 2,130 |
| 2006-02-27 | 227 | 230 | 219 | 219 | 525,000 | 2,190 |
| 2006-02-24 | 205 | 221 | 200 | 217 | 536,000 | 2,170 |
| 2006-02-23 | 199 | 205 | 198 | 200 | 349,000 | 2,000 |
| 2006-02-22 | 185 | 208 | 182 | 195 | 770,000 | 1,950 |
| 2006-02-21 | 180 | 184 | 171 | 181 | 585,000 | 1,810 |
| 2006-02-20 | 195 | 196 | 155 | 160 | 658,000 | 1,600 |
| 2006-02-17 | 219 | 220 | 200 | 201 | 483,000 | 2,010 |
| 2006-02-16 | 200 | 222 | 200 | 221 | 634,000 | 2,210 |
| 2006-02-15 | 220 | 225 | 198 | 198 | 274,000 | 1,980 |
| 2006-02-14 | 216 | 221 | 183 | 217 | 495,000 | 2,170 |
| 2006-02-13 | 236 | 237 | 217 | 217 | 439,000 | 2,170 |
| 2006-02-10 | 241 | 244 | 228 | 233 | 299,000 | 2,330 |
| 2006-02-09 | 243 | 249 | 238 | 238 | 235,000 | 2,380 |
| 2006-02-08 | 245 | 245 | 237 | 238 | 331,000 | 2,380 |
| 2006-02-07 | 240 | 249 | 235 | 245 | 428,000 | 2,450 |
| 2006-02-06 | 241 | 245 | 238 | 240 | 295,000 | 2,400 |
| 2006-02-03 | 247 | 247 | 241 | 243 | 226,000 | 2,430 |
| 2006-02-02 | 249 | 254 | 245 | 247 | 210,000 | 2,470 |
| 2006-02-01 | 258 | 258 | 248 | 250 | 315,000 | 2,500 |
| 2006-01-31 | 251 | 259 | 248 | 258 | 343,000 | 2,580 |
| 2006-01-30 | 248 | 258 | 246 | 252 | 552,000 | 2,520 |
| 2006-01-27 | 249 | 249 | 243 | 246 | 286,000 | 2,460 |
| 2006-01-26 | 242 | 249 | 241 | 242 | 228,000 | 2,420 |
| 2006-01-25 | 255 | 259 | 242 | 243 | 427,000 | 2,430 |
| 2006-01-24 | 231 | 241 | 231 | 241 | 424,000 | 2,410 |
| 2006-01-23 | 225 | 240 | 222 | 229 | 766,000 | 2,290 |
| 2006-01-20 | 275 | 277 | 242 | 250 | 847,000 | 2,500 |
| 2006-01-19 | 233 | 277 | 229 | 263 | 1,357,000 | 2,630 |
| 2006-01-18 | 258 | 260 | 216 | 233 | 1,709,000 | 2,330 |
| 2006-01-17 | 279 | 289 | 261 | 268 | 2,055,000 | 2,680 |
| 2006-01-16 | 289 | 303 | 281 | 299 | 6,084,000 | 2,990 |
| 2006-01-13 | 280 | 286 | 267 | 280 | 2,836,000 | 2,800 |
| 2006-01-12 | 277 | 293 | 272 | 278 | 4,260,000 | 2,780 |
| 2006-01-11 | 262 | 286 | 255 | 285 | 11,852,000 | 2,850 |
| 2006-01-10 | 238 | 252 | 234 | 252 | 1,607,000 | 2,520 |
| 2006-01-06 | 237 | 238 | 234 | 236 | 284,000 | 2,360 |
| 2006-01-05 | 226 | 238 | 226 | 236 | 718,000 | 2,360 |
| 2006-01-04 | 227 | 227 | 222 | 224 | 119,000 | 2,240 |
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
