7719 (株)東京衡機 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 83 | 94 | 83 | 92 | 1,116,000 | 920 |
| 2007-12-27 | 82 | 83 | 81 | 81 | 125,000 | 810 |
| 2007-12-26 | 83 | 83 | 81 | 82 | 81,000 | 820 |
| 2007-12-25 | 81 | 83 | 81 | 83 | 218,000 | 830 |
| 2007-12-21 | 81 | 84 | 80 | 83 | 163,000 | 830 |
| 2007-12-20 | 83 | 84 | 82 | 83 | 193,000 | 830 |
| 2007-12-19 | 82 | 84 | 82 | 84 | 142,000 | 840 |
| 2007-12-18 | 81 | 83 | 81 | 83 | 62,000 | 830 |
| 2007-12-17 | 83 | 83 | 81 | 83 | 73,000 | 830 |
| 2007-12-14 | 83 | 84 | 82 | 84 | 123,000 | 840 |
| 2007-12-13 | 85 | 85 | 83 | 83 | 66,000 | 830 |
| 2007-12-12 | 83 | 85 | 83 | 85 | 102,000 | 850 |
| 2007-12-11 | 82 | 84 | 81 | 84 | 275,000 | 840 |
| 2007-12-10 | 78 | 83 | 78 | 82 | 279,000 | 820 |
| 2007-12-07 | 78 | 78 | 77 | 78 | 755,000 | 780 |
| 2007-12-06 | 77 | 79 | 77 | 78 | 315,000 | 780 |
| 2007-12-05 | 78 | 79 | 78 | 78 | 132,000 | 780 |
| 2007-12-04 | 79 | 79 | 78 | 79 | 89,000 | 790 |
| 2007-12-03 | 79 | 80 | 78 | 78 | 83,000 | 780 |
| 2007-11-30 | 78 | 79 | 78 | 79 | 67,000 | 790 |
| 2007-11-29 | 79 | 79 | 79 | 79 | 39,000 | 790 |
| 2007-11-28 | 78 | 79 | 78 | 78 | 46,000 | 780 |
| 2007-11-27 | 78 | 79 | 77 | 79 | 155,000 | 790 |
| 2007-11-26 | 80 | 81 | 79 | 79 | 95,000 | 790 |
| 2007-11-22 | 79 | 80 | 78 | 80 | 166,000 | 800 |
| 2007-11-21 | 80 | 81 | 79 | 80 | 137,000 | 800 |
| 2007-11-20 | 79 | 80 | 78 | 80 | 213,000 | 800 |
| 2007-11-19 | 79 | 80 | 78 | 80 | 96,000 | 800 |
| 2007-11-16 | 79 | 80 | 78 | 79 | 166,000 | 790 |
| 2007-11-15 | 80 | 81 | 79 | 80 | 89,000 | 800 |
| 2007-11-14 | 79 | 82 | 78 | 82 | 160,000 | 820 |
| 2007-11-13 | 77 | 79 | 77 | 79 | 150,000 | 790 |
| 2007-11-12 | 78 | 80 | 77 | 79 | 169,000 | 790 |
| 2007-11-09 | 79 | 81 | 79 | 81 | 96,000 | 810 |
| 2007-11-08 | 80 | 81 | 78 | 80 | 205,000 | 800 |
| 2007-11-07 | 81 | 82 | 80 | 80 | 106,000 | 800 |
| 2007-11-06 | 79 | 81 | 79 | 81 | 353,000 | 810 |
| 2007-11-05 | 81 | 81 | 77 | 81 | 217,000 | 810 |
| 2007-11-02 | 83 | 83 | 81 | 82 | 76,000 | 820 |
| 2007-11-01 | 83 | 85 | 82 | 83 | 251,000 | 830 |
| 2007-10-31 | 84 | 84 | 81 | 83 | 252,000 | 830 |
| 2007-10-30 | 85 | 85 | 82 | 84 | 110,000 | 840 |
| 2007-10-29 | 85 | 85 | 84 | 84 | 41,000 | 840 |
| 2007-10-26 | 86 | 86 | 81 | 84 | 271,000 | 840 |
| 2007-10-25 | 87 | 88 | 86 | 86 | 78,000 | 860 |
| 2007-10-24 | 87 | 88 | 86 | 88 | 100,000 | 880 |
| 2007-10-23 | 87 | 88 | 85 | 88 | 88,000 | 880 |
| 2007-10-22 | 85 | 88 | 82 | 88 | 471,000 | 880 |
| 2007-10-19 | 88 | 89 | 86 | 89 | 368,000 | 890 |
| 2007-10-18 | 89 | 91 | 89 | 90 | 216,000 | 900 |
| 2007-10-17 | 92 | 92 | 89 | 90 | 217,000 | 900 |
| 2007-10-16 | 92 | 93 | 91 | 92 | 186,000 | 920 |
| 2007-10-15 | 94 | 94 | 92 | 94 | 177,000 | 940 |
| 2007-10-12 | 94 | 94 | 93 | 94 | 167,000 | 940 |
| 2007-10-11 | 92 | 93 | 91 | 93 | 399,000 | 930 |
| 2007-10-10 | 94 | 95 | 92 | 93 | 95,000 | 930 |
| 2007-10-09 | 95 | 96 | 94 | 94 | 197,000 | 940 |
| 2007-10-05 | 91 | 94 | 91 | 94 | 391,000 | 940 |
| 2007-10-04 | 92 | 94 | 91 | 91 | 555,000 | 910 |
| 2007-10-03 | 94 | 94 | 92 | 92 | 449,000 | 920 |
| 2007-10-02 | 95 | 97 | 92 | 92 | 241,000 | 920 |
| 2007-10-01 | 98 | 100 | 94 | 97 | 622,000 | 970 |
| 2007-09-28 | 91 | 103 | 90 | 103 | 1,077,000 | 1,030 |
| 2007-09-27 | 90 | 92 | 88 | 90 | 356,000 | 900 |
| 2007-09-26 | 89 | 89 | 87 | 87 | 173,000 | 870 |
| 2007-09-25 | 88 | 90 | 88 | 89 | 181,000 | 890 |
| 2007-09-21 | 89 | 90 | 88 | 89 | 143,000 | 890 |
| 2007-09-20 | 90 | 91 | 89 | 90 | 499,000 | 900 |
| 2007-09-19 | 90 | 90 | 88 | 90 | 183,000 | 900 |
| 2007-09-18 | 89 | 90 | 88 | 90 | 246,000 | 900 |
| 2007-09-14 | 91 | 91 | 88 | 91 | 209,000 | 910 |
| 2007-09-13 | 90 | 92 | 88 | 91 | 350,000 | 910 |
| 2007-09-12 | 92 | 92 | 88 | 91 | 736,000 | 910 |
| 2007-09-11 | 89 | 93 | 88 | 93 | 216,000 | 930 |
| 2007-09-10 | 90 | 90 | 87 | 90 | 179,000 | 900 |
| 2007-09-07 | 90 | 92 | 87 | 92 | 267,000 | 920 |
| 2007-09-06 | 89 | 90 | 85 | 90 | 434,000 | 900 |
| 2007-09-05 | 92 | 92 | 88 | 90 | 539,000 | 900 |
| 2007-09-04 | 93 | 93 | 89 | 93 | 333,000 | 930 |
| 2007-09-03 | 93 | 94 | 92 | 94 | 178,000 | 940 |
| 2007-08-31 | 93 | 94 | 93 | 94 | 71,000 | 940 |
| 2007-08-30 | 94 | 94 | 93 | 94 | 90,000 | 940 |
| 2007-08-29 | 92 | 95 | 92 | 94 | 183,000 | 940 |
| 2007-08-28 | 95 | 97 | 94 | 94 | 121,000 | 940 |
| 2007-08-27 | 97 | 101 | 97 | 97 | 390,000 | 970 |
| 2007-08-24 | 93 | 96 | 93 | 96 | 183,000 | 960 |
| 2007-08-23 | 95 | 97 | 93 | 97 | 442,000 | 970 |
| 2007-08-22 | 93 | 99 | 93 | 99 | 519,000 | 990 |
| 2007-08-21 | 92 | 95 | 91 | 95 | 254,000 | 950 |
| 2007-08-20 | 95 | 95 | 90 | 95 | 325,000 | 950 |
| 2007-08-17 | 95 | 96 | 90 | 95 | 490,000 | 950 |
| 2007-08-16 | 94 | 97 | 87 | 97 | 540,000 | 970 |
| 2007-08-15 | 97 | 97 | 94 | 97 | 170,000 | 970 |
| 2007-08-14 | 94 | 97 | 94 | 97 | 140,000 | 970 |
| 2007-08-13 | 94 | 96 | 92 | 96 | 125,000 | 960 |
| 2007-08-10 | 93 | 95 | 91 | 95 | 229,000 | 950 |
| 2007-08-09 | 93 | 97 | 93 | 95 | 276,000 | 950 |
| 2007-08-08 | 98 | 98 | 93 | 93 | 446,000 | 930 |
| 2007-08-07 | 100 | 100 | 97 | 100 | 255,000 | 1,000 |
| 2007-08-06 | 101 | 101 | 92 | 101 | 593,000 | 1,010 |
| 2007-08-03 | 102 | 102 | 101 | 102 | 85,000 | 1,020 |
| 2007-08-02 | 104 | 105 | 99 | 101 | 364,000 | 1,010 |
| 2007-08-01 | 107 | 107 | 102 | 102 | 268,000 | 1,020 |
| 2007-07-31 | 108 | 108 | 105 | 107 | 198,000 | 1,070 |
| 2007-07-30 | 105 | 109 | 105 | 107 | 330,000 | 1,070 |
| 2007-07-27 | 100 | 109 | 98 | 106 | 707,000 | 1,060 |
| 2007-07-26 | 111 | 120 | 101 | 103 | 2,380,000 | 1,030 |
| 2007-07-25 | 104 | 110 | 103 | 107 | 365,000 | 1,070 |
| 2007-07-24 | 102 | 106 | 101 | 105 | 248,000 | 1,050 |
| 2007-07-23 | 103 | 104 | 100 | 100 | 426,000 | 1,000 |
| 2007-07-20 | 101 | 111 | 99 | 104 | 1,258,000 | 1,040 |
| 2007-07-19 | 107 | 108 | 97 | 97 | 842,000 | 970 |
| 2007-07-18 | 108 | 110 | 106 | 106 | 471,000 | 1,060 |
| 2007-07-17 | 114 | 114 | 106 | 113 | 554,000 | 1,130 |
| 2007-07-13 | 115 | 116 | 112 | 114 | 432,000 | 1,140 |
| 2007-07-12 | 126 | 127 | 113 | 115 | 2,181,000 | 1,150 |
| 2007-07-11 | 107 | 127 | 106 | 122 | 5,303,000 | 1,220 |
| 2007-07-10 | 105 | 110 | 105 | 110 | 805,000 | 1,100 |
| 2007-07-09 | 104 | 106 | 102 | 104 | 244,000 | 1,040 |
| 2007-07-06 | 104 | 106 | 102 | 105 | 230,000 | 1,050 |
| 2007-07-05 | 107 | 108 | 105 | 106 | 100,000 | 1,060 |
| 2007-07-04 | 105 | 108 | 102 | 107 | 519,000 | 1,070 |
| 2007-07-03 | 109 | 110 | 104 | 105 | 646,000 | 1,050 |
| 2007-07-02 | 102 | 112 | 102 | 112 | 504,000 | 1,120 |
| 2007-06-29 | 112 | 113 | 108 | 111 | 390,000 | 1,110 |
| 2007-06-28 | 115 | 115 | 112 | 113 | 152,000 | 1,130 |
| 2007-06-27 | 113 | 114 | 112 | 113 | 238,000 | 1,130 |
| 2007-06-26 | 114 | 114 | 112 | 114 | 105,000 | 1,140 |
| 2007-06-25 | 113 | 114 | 112 | 113 | 68,000 | 1,130 |
| 2007-06-22 | 115 | 115 | 114 | 115 | 104,000 | 1,150 |
| 2007-06-21 | 113 | 115 | 112 | 115 | 178,000 | 1,150 |
| 2007-06-20 | 116 | 116 | 113 | 114 | 331,000 | 1,140 |
| 2007-06-19 | 117 | 117 | 115 | 116 | 263,000 | 1,160 |
| 2007-06-18 | 120 | 120 | 117 | 118 | 274,000 | 1,180 |
| 2007-06-15 | 122 | 126 | 117 | 117 | 1,773,000 | 1,170 |
| 2007-06-14 | 119 | 119 | 116 | 117 | 466,000 | 1,170 |
| 2007-06-13 | 120 | 120 | 115 | 117 | 731,000 | 1,170 |
| 2007-06-12 | 117 | 124 | 116 | 122 | 2,338,000 | 1,220 |
| 2007-06-11 | 111 | 114 | 111 | 114 | 346,000 | 1,140 |
| 2007-06-08 | 109 | 110 | 108 | 109 | 140,000 | 1,090 |
| 2007-06-07 | 107 | 111 | 106 | 110 | 456,000 | 1,100 |
| 2007-06-06 | 104 | 115 | 103 | 112 | 492,000 | 1,120 |
| 2007-06-05 | 104 | 105 | 103 | 103 | 144,000 | 1,030 |
| 2007-06-04 | 107 | 107 | 104 | 105 | 151,000 | 1,050 |
| 2007-06-01 | 105 | 110 | 104 | 106 | 381,000 | 1,060 |
| 2007-05-31 | 102 | 106 | 102 | 106 | 346,000 | 1,060 |
| 2007-05-30 | 107 | 107 | 104 | 104 | 80,000 | 1,040 |
| 2007-05-29 | 104 | 108 | 103 | 106 | 219,000 | 1,060 |
| 2007-05-28 | 105 | 107 | 104 | 105 | 289,000 | 1,050 |
| 2007-05-25 | 102 | 119 | 102 | 108 | 1,173,000 | 1,080 |
| 2007-05-24 | 101 | 102 | 100 | 100 | 74,000 | 1,000 |
| 2007-05-23 | 103 | 103 | 101 | 102 | 51,000 | 1,020 |
| 2007-05-22 | 101 | 103 | 101 | 103 | 100,000 | 1,030 |
| 2007-05-21 | 101 | 105 | 99 | 104 | 145,000 | 1,040 |
| 2007-05-18 | 100 | 101 | 99 | 101 | 200,000 | 1,010 |
| 2007-05-17 | 105 | 105 | 99 | 100 | 217,000 | 1,000 |
| 2007-05-16 | 110 | 110 | 85 | 107 | 390,000 | 1,070 |
| 2007-05-15 | 112 | 112 | 109 | 110 | 140,000 | 1,100 |
| 2007-05-14 | 116 | 116 | 112 | 115 | 309,000 | 1,150 |
| 2007-05-11 | 115 | 116 | 114 | 116 | 188,000 | 1,160 |
| 2007-05-10 | 116 | 117 | 115 | 117 | 127,000 | 1,170 |
| 2007-05-09 | 116 | 117 | 115 | 117 | 148,000 | 1,170 |
| 2007-05-08 | 117 | 117 | 115 | 117 | 146,000 | 1,170 |
| 2007-05-07 | 116 | 117 | 115 | 117 | 118,000 | 1,170 |
| 2007-05-02 | 114 | 117 | 112 | 117 | 244,000 | 1,170 |
| 2007-05-01 | 113 | 116 | 111 | 112 | 130,000 | 1,120 |
| 2007-04-27 | 113 | 113 | 112 | 113 | 268,000 | 1,130 |
| 2007-04-26 | 112 | 113 | 112 | 113 | 484,000 | 1,130 |
| 2007-04-25 | 112 | 114 | 112 | 112 | 352,000 | 1,120 |
| 2007-04-24 | 112 | 114 | 111 | 113 | 413,000 | 1,130 |
| 2007-04-23 | 117 | 117 | 114 | 116 | 166,000 | 1,160 |
| 2007-04-20 | 116 | 118 | 116 | 116 | 289,000 | 1,160 |
| 2007-04-19 | 118 | 119 | 118 | 119 | 193,000 | 1,190 |
| 2007-04-18 | 118 | 120 | 116 | 120 | 182,000 | 1,200 |
| 2007-04-17 | 119 | 120 | 118 | 120 | 220,000 | 1,200 |
| 2007-04-16 | 120 | 120 | 119 | 120 | 118,000 | 1,200 |
| 2007-04-13 | 121 | 121 | 120 | 121 | 144,000 | 1,210 |
| 2007-04-12 | 121 | 122 | 120 | 120 | 321,000 | 1,200 |
| 2007-04-11 | 121 | 122 | 120 | 122 | 518,000 | 1,220 |
| 2007-04-10 | 119 | 126 | 119 | 120 | 626,000 | 1,200 |
| 2007-04-09 | 120 | 120 | 117 | 118 | 302,000 | 1,180 |
| 2007-04-06 | 118 | 120 | 118 | 119 | 150,000 | 1,190 |
| 2007-04-05 | 120 | 121 | 119 | 119 | 245,000 | 1,190 |
| 2007-04-04 | 124 | 124 | 120 | 120 | 282,000 | 1,200 |
| 2007-04-03 | 122 | 125 | 122 | 123 | 222,000 | 1,230 |
| 2007-04-02 | 122 | 124 | 121 | 121 | 271,000 | 1,210 |
| 2007-03-30 | 120 | 121 | 120 | 121 | 192,000 | 1,210 |
| 2007-03-29 | 119 | 120 | 118 | 119 | 104,000 | 1,190 |
| 2007-03-28 | 119 | 120 | 119 | 119 | 128,000 | 1,190 |
| 2007-03-27 | 120 | 121 | 118 | 118 | 83,000 | 1,180 |
| 2007-03-26 | 119 | 120 | 119 | 120 | 287,000 | 1,200 |
| 2007-03-23 | 119 | 120 | 118 | 119 | 130,000 | 1,190 |
| 2007-03-22 | 120 | 120 | 119 | 119 | 102,000 | 1,190 |
| 2007-03-20 | 117 | 120 | 117 | 119 | 225,000 | 1,190 |
| 2007-03-19 | 120 | 121 | 115 | 117 | 260,000 | 1,170 |
| 2007-03-16 | 123 | 123 | 120 | 121 | 139,000 | 1,210 |
| 2007-03-15 | 123 | 126 | 123 | 124 | 174,000 | 1,240 |
| 2007-03-14 | 120 | 123 | 120 | 123 | 252,000 | 1,230 |
| 2007-03-13 | 120 | 130 | 120 | 125 | 701,000 | 1,250 |
| 2007-03-12 | 119 | 121 | 118 | 120 | 761,000 | 1,200 |
| 2007-03-09 | 121 | 122 | 118 | 120 | 221,000 | 1,200 |
| 2007-03-08 | 119 | 121 | 117 | 120 | 318,000 | 1,200 |
| 2007-03-07 | 121 | 123 | 119 | 120 | 112,000 | 1,200 |
| 2007-03-06 | 115 | 122 | 114 | 120 | 320,000 | 1,200 |
| 2007-03-05 | 118 | 119 | 114 | 117 | 470,000 | 1,170 |
| 2007-03-02 | 121 | 122 | 116 | 119 | 437,000 | 1,190 |
| 2007-03-01 | 121 | 125 | 120 | 120 | 279,000 | 1,200 |
| 2007-02-28 | 120 | 126 | 113 | 124 | 1,183,000 | 1,240 |
| 2007-02-27 | 131 | 131 | 128 | 130 | 470,000 | 1,300 |
| 2007-02-26 | 132 | 133 | 131 | 132 | 433,000 | 1,320 |
| 2007-02-23 | 130 | 131 | 127 | 131 | 505,000 | 1,310 |
| 2007-02-22 | 131 | 133 | 131 | 133 | 319,000 | 1,330 |
| 2007-02-21 | 134 | 134 | 131 | 131 | 493,000 | 1,310 |
| 2007-02-20 | 137 | 137 | 131 | 133 | 702,000 | 1,330 |
| 2007-02-19 | 133 | 138 | 132 | 137 | 1,025,000 | 1,370 |
| 2007-02-16 | 131 | 134 | 131 | 132 | 361,000 | 1,320 |
| 2007-02-15 | 135 | 135 | 129 | 131 | 406,000 | 1,310 |
| 2007-02-14 | 132 | 136 | 132 | 135 | 1,198,000 | 1,350 |
| 2007-02-13 | 129 | 131 | 127 | 131 | 449,000 | 1,310 |
| 2007-02-09 | 124 | 132 | 122 | 130 | 1,249,000 | 1,300 |
| 2007-02-08 | 121 | 123 | 121 | 123 | 912,000 | 1,230 |
| 2007-02-07 | 123 | 123 | 121 | 121 | 574,000 | 1,210 |
| 2007-02-06 | 123 | 125 | 122 | 122 | 162,000 | 1,220 |
| 2007-02-05 | 125 | 125 | 123 | 124 | 131,000 | 1,240 |
| 2007-02-02 | 122 | 125 | 122 | 123 | 352,000 | 1,230 |
| 2007-02-01 | 123 | 124 | 121 | 122 | 435,000 | 1,220 |
| 2007-01-31 | 125 | 126 | 123 | 123 | 220,000 | 1,230 |
| 2007-01-30 | 128 | 128 | 126 | 126 | 343,000 | 1,260 |
| 2007-01-29 | 128 | 128 | 127 | 128 | 103,000 | 1,280 |
| 2007-01-26 | 128 | 129 | 127 | 128 | 328,000 | 1,280 |
| 2007-01-25 | 127 | 129 | 126 | 127 | 366,000 | 1,270 |
| 2007-01-24 | 128 | 128 | 126 | 126 | 312,000 | 1,260 |
| 2007-01-23 | 129 | 129 | 127 | 128 | 281,000 | 1,280 |
| 2007-01-22 | 130 | 131 | 128 | 129 | 496,000 | 1,290 |
| 2007-01-19 | 135 | 136 | 128 | 130 | 1,365,000 | 1,300 |
| 2007-01-18 | 135 | 142 | 133 | 138 | 2,316,000 | 1,380 |
| 2007-01-17 | 127 | 132 | 125 | 132 | 466,000 | 1,320 |
| 2007-01-16 | 122 | 127 | 122 | 126 | 209,000 | 1,260 |
| 2007-01-15 | 124 | 124 | 120 | 124 | 387,000 | 1,240 |
| 2007-01-12 | 126 | 127 | 122 | 124 | 524,000 | 1,240 |
| 2007-01-11 | 130 | 131 | 124 | 127 | 877,000 | 1,270 |
| 2007-01-10 | 130 | 132 | 129 | 130 | 179,000 | 1,300 |
| 2007-01-09 | 130 | 130 | 128 | 130 | 279,000 | 1,300 |
| 2007-01-05 | 133 | 134 | 130 | 130 | 209,000 | 1,300 |
| 2007-01-04 | 133 | 133 | 131 | 133 | 39,000 | 1,330 |
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
