7719 (株)東京衡機 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 34 | 35 | 33 | 35 | 99,000 | 350 |
| 2008-12-29 | 35 | 35 | 33 | 35 | 149,000 | 350 |
| 2008-12-26 | 38 | 39 | 34 | 35 | 543,000 | 350 |
| 2008-12-25 | 34 | 39 | 27 | 38 | 1,829,000 | 380 |
| 2008-12-24 | 41 | 41 | 36 | 36 | 621,000 | 360 |
| 2008-12-22 | 42 | 43 | 41 | 43 | 100,000 | 430 |
| 2008-12-19 | 42 | 42 | 41 | 42 | 228,000 | 420 |
| 2008-12-18 | 42 | 43 | 41 | 43 | 214,000 | 430 |
| 2008-12-17 | 44 | 44 | 42 | 44 | 80,000 | 440 |
| 2008-12-16 | 44 | 45 | 42 | 44 | 168,000 | 440 |
| 2008-12-15 | 45 | 46 | 44 | 44 | 111,000 | 440 |
| 2008-12-12 | 46 | 47 | 43 | 45 | 317,000 | 450 |
| 2008-12-11 | 43 | 46 | 42 | 46 | 261,000 | 460 |
| 2008-12-10 | 43 | 43 | 42 | 43 | 43,000 | 430 |
| 2008-12-09 | 43 | 43 | 41 | 43 | 89,000 | 430 |
| 2008-12-08 | 42 | 43 | 41 | 43 | 96,000 | 430 |
| 2008-12-05 | 42 | 43 | 42 | 43 | 83,000 | 430 |
| 2008-12-04 | 45 | 46 | 42 | 44 | 320,000 | 440 |
| 2008-12-03 | 46 | 47 | 45 | 46 | 162,000 | 460 |
| 2008-12-02 | 46 | 47 | 45 | 47 | 156,000 | 470 |
| 2008-12-01 | 47 | 48 | 46 | 47 | 182,000 | 470 |
| 2008-11-28 | 48 | 49 | 47 | 48 | 181,000 | 480 |
| 2008-11-27 | 47 | 49 | 47 | 48 | 76,000 | 480 |
| 2008-11-26 | 48 | 49 | 48 | 48 | 67,000 | 480 |
| 2008-11-25 | 51 | 53 | 48 | 49 | 305,000 | 490 |
| 2008-11-21 | 45 | 49 | 45 | 49 | 213,000 | 490 |
| 2008-11-20 | 49 | 49 | 47 | 47 | 181,000 | 470 |
| 2008-11-19 | 50 | 51 | 49 | 49 | 147,000 | 490 |
| 2008-11-18 | 54 | 55 | 48 | 51 | 636,000 | 510 |
| 2008-11-17 | 55 | 57 | 53 | 55 | 252,000 | 550 |
| 2008-11-14 | 60 | 64 | 55 | 55 | 466,000 | 550 |
| 2008-11-13 | 58 | 58 | 55 | 58 | 424,000 | 580 |
| 2008-11-12 | 60 | 64 | 58 | 61 | 597,000 | 610 |
| 2008-11-11 | 55 | 64 | 55 | 62 | 1,025,000 | 620 |
| 2008-11-10 | 52 | 55 | 51 | 54 | 244,000 | 540 |
| 2008-11-07 | 50 | 54 | 48 | 53 | 332,000 | 530 |
| 2008-11-06 | 54 | 57 | 52 | 52 | 399,000 | 520 |
| 2008-11-05 | 48 | 62 | 48 | 59 | 1,018,000 | 590 |
| 2008-11-04 | 46 | 48 | 45 | 46 | 207,000 | 460 |
| 2008-10-31 | 49 | 49 | 45 | 47 | 189,000 | 470 |
| 2008-10-30 | 47 | 49 | 46 | 49 | 264,000 | 490 |
| 2008-10-29 | 50 | 51 | 46 | 46 | 400,000 | 460 |
| 2008-10-28 | 44 | 46 | 41 | 45 | 306,000 | 450 |
| 2008-10-27 | 48 | 48 | 41 | 48 | 705,000 | 480 |
| 2008-10-24 | 54 | 54 | 49 | 50 | 409,000 | 500 |
| 2008-10-23 | 53 | 54 | 50 | 54 | 269,000 | 540 |
| 2008-10-22 | 59 | 59 | 56 | 56 | 232,000 | 560 |
| 2008-10-21 | 64 | 65 | 56 | 58 | 606,000 | 580 |
| 2008-10-20 | 64 | 65 | 62 | 64 | 212,000 | 640 |
| 2008-10-17 | 66 | 68 | 65 | 65 | 459,000 | 650 |
| 2008-10-16 | 61 | 68 | 57 | 65 | 611,000 | 650 |
| 2008-10-15 | 68 | 68 | 63 | 66 | 745,000 | 660 |
| 2008-10-14 | 60 | 73 | 55 | 71 | 2,022,000 | 710 |
| 2008-10-10 | 52 | 53 | 46 | 52 | 496,000 | 520 |
| 2008-10-09 | 46 | 59 | 46 | 56 | 738,000 | 560 |
| 2008-10-08 | 48 | 51 | 47 | 49 | 689,000 | 490 |
| 2008-10-07 | 45 | 56 | 45 | 52 | 1,283,000 | 520 |
| 2008-10-06 | 71 | 72 | 55 | 60 | 1,455,000 | 600 |
| 2008-10-03 | 75 | 78 | 70 | 72 | 1,774,000 | 720 |
| 2008-10-02 | 82 | 83 | 71 | 75 | 966,000 | 750 |
| 2008-10-01 | 90 | 90 | 83 | 84 | 815,000 | 840 |
| 2008-09-30 | 82 | 85 | 78 | 85 | 940,000 | 850 |
| 2008-09-29 | 90 | 93 | 84 | 87 | 1,374,000 | 870 |
| 2008-09-26 | 97 | 99 | 86 | 87 | 3,419,000 | 870 |
| 2008-09-25 | 111 | 114 | 102 | 103 | 1,171,000 | 1,030 |
| 2008-09-24 | 114 | 129 | 108 | 115 | 3,441,000 | 1,150 |
| 2008-09-22 | 109 | 115 | 97 | 110 | 3,800,000 | 1,100 |
| 2008-09-19 | 130 | 135 | 117 | 119 | 2,542,000 | 1,190 |
| 2008-09-18 | 164 | 167 | 116 | 137 | 4,359,000 | 1,370 |
| 2008-09-17 | 156 | 166 | 156 | 163 | 1,879,000 | 1,630 |
| 2008-09-16 | 136 | 154 | 101 | 154 | 2,384,000 | 1,540 |
| 2008-09-12 | 152 | 154 | 148 | 151 | 1,354,000 | 1,510 |
| 2008-09-11 | 148 | 154 | 146 | 149 | 2,513,000 | 1,490 |
| 2008-09-10 | 138 | 146 | 136 | 145 | 1,496,000 | 1,450 |
| 2008-09-09 | 139 | 142 | 138 | 139 | 1,768,000 | 1,390 |
| 2008-09-08 | 128 | 136 | 124 | 136 | 2,426,000 | 1,360 |
| 2008-09-05 | 115 | 124 | 114 | 122 | 1,739,000 | 1,220 |
| 2008-09-04 | 114 | 120 | 114 | 115 | 1,699,000 | 1,150 |
| 2008-09-03 | 109 | 119 | 109 | 119 | 1,371,000 | 1,190 |
| 2008-09-02 | 106 | 107 | 99 | 106 | 1,112,000 | 1,060 |
| 2008-09-01 | 108 | 115 | 102 | 108 | 1,712,000 | 1,080 |
| 2008-08-29 | 95 | 99 | 94 | 99 | 398,000 | 990 |
| 2008-08-28 | 93 | 95 | 93 | 95 | 208,000 | 950 |
| 2008-08-27 | 92 | 94 | 90 | 92 | 298,000 | 920 |
| 2008-08-26 | 91 | 93 | 90 | 91 | 177,000 | 910 |
| 2008-08-25 | 94 | 94 | 89 | 92 | 462,000 | 920 |
| 2008-08-22 | 88 | 89 | 87 | 89 | 203,000 | 890 |
| 2008-08-21 | 87 | 90 | 85 | 86 | 433,000 | 860 |
| 2008-08-20 | 84 | 87 | 83 | 87 | 254,000 | 870 |
| 2008-08-19 | 80 | 84 | 77 | 83 | 217,000 | 830 |
| 2008-08-18 | 78 | 79 | 77 | 79 | 63,000 | 790 |
| 2008-08-15 | 76 | 78 | 73 | 77 | 133,000 | 770 |
| 2008-08-14 | 77 | 77 | 75 | 75 | 135,000 | 750 |
| 2008-08-13 | 78 | 79 | 77 | 78 | 50,000 | 780 |
| 2008-08-12 | 80 | 80 | 78 | 80 | 40,000 | 800 |
| 2008-08-11 | 82 | 82 | 79 | 80 | 61,000 | 800 |
| 2008-08-08 | 82 | 82 | 79 | 82 | 28,000 | 820 |
| 2008-08-07 | 83 | 83 | 80 | 82 | 65,000 | 820 |
| 2008-08-06 | 78 | 82 | 75 | 82 | 222,000 | 820 |
| 2008-08-05 | 85 | 85 | 79 | 79 | 291,000 | 790 |
| 2008-08-04 | 87 | 90 | 84 | 86 | 430,000 | 860 |
| 2008-08-01 | 83 | 86 | 82 | 86 | 255,000 | 860 |
| 2008-07-31 | 81 | 85 | 81 | 83 | 286,000 | 830 |
| 2008-07-30 | 78 | 81 | 78 | 81 | 75,000 | 810 |
| 2008-07-29 | 78 | 79 | 78 | 79 | 10,000 | 790 |
| 2008-07-28 | 79 | 80 | 78 | 78 | 58,000 | 780 |
| 2008-07-25 | 78 | 80 | 78 | 78 | 44,000 | 780 |
| 2008-07-24 | 78 | 79 | 77 | 77 | 48,000 | 770 |
| 2008-07-23 | 78 | 79 | 77 | 79 | 76,000 | 790 |
| 2008-07-22 | 80 | 81 | 77 | 79 | 173,000 | 790 |
| 2008-07-18 | 79 | 81 | 78 | 78 | 149,000 | 780 |
| 2008-07-17 | 78 | 81 | 77 | 80 | 232,000 | 800 |
| 2008-07-16 | 78 | 79 | 77 | 78 | 31,000 | 780 |
| 2008-07-15 | 80 | 80 | 78 | 79 | 57,000 | 790 |
| 2008-07-14 | 79 | 80 | 79 | 80 | 18,000 | 800 |
| 2008-07-11 | 79 | 80 | 78 | 80 | 110,000 | 800 |
| 2008-07-10 | 77 | 80 | 77 | 80 | 24,000 | 800 |
| 2008-07-09 | 78 | 79 | 76 | 79 | 36,000 | 790 |
| 2008-07-08 | 79 | 79 | 77 | 79 | 46,000 | 790 |
| 2008-07-07 | 77 | 80 | 77 | 80 | 31,000 | 800 |
| 2008-07-04 | 76 | 77 | 75 | 77 | 44,000 | 770 |
| 2008-07-03 | 77 | 77 | 71 | 77 | 254,000 | 770 |
| 2008-07-02 | 79 | 79 | 78 | 78 | 42,000 | 780 |
| 2008-07-01 | 79 | 80 | 78 | 80 | 23,000 | 800 |
| 2008-06-30 | 80 | 80 | 79 | 80 | 67,000 | 800 |
| 2008-06-27 | 79 | 80 | 79 | 80 | 42,000 | 800 |
| 2008-06-26 | 81 | 81 | 80 | 81 | 130,000 | 810 |
| 2008-06-25 | 80 | 81 | 79 | 81 | 19,000 | 810 |
| 2008-06-24 | 80 | 82 | 80 | 82 | 70,000 | 820 |
| 2008-06-23 | 82 | 82 | 81 | 81 | 10,000 | 810 |
| 2008-06-20 | 84 | 84 | 81 | 83 | 71,000 | 830 |
| 2008-06-19 | 84 | 85 | 82 | 83 | 97,000 | 830 |
| 2008-06-18 | 82 | 87 | 82 | 84 | 104,000 | 840 |
| 2008-06-17 | 79 | 81 | 79 | 81 | 94,000 | 810 |
| 2008-06-16 | 78 | 80 | 78 | 79 | 18,000 | 790 |
| 2008-06-13 | 79 | 80 | 77 | 80 | 69,000 | 800 |
| 2008-06-12 | 80 | 81 | 79 | 81 | 16,000 | 810 |
| 2008-06-11 | 81 | 82 | 79 | 81 | 49,000 | 810 |
| 2008-06-10 | 79 | 81 | 79 | 81 | 48,000 | 810 |
| 2008-06-09 | 81 | 81 | 79 | 79 | 92,000 | 790 |
| 2008-06-06 | 82 | 83 | 81 | 82 | 74,000 | 820 |
| 2008-06-05 | 82 | 82 | 81 | 82 | 40,000 | 820 |
| 2008-06-04 | 82 | 82 | 81 | 81 | 75,000 | 810 |
| 2008-06-03 | 83 | 83 | 81 | 81 | 27,000 | 810 |
| 2008-06-02 | 84 | 84 | 82 | 82 | 32,000 | 820 |
| 2008-05-30 | 83 | 84 | 82 | 84 | 75,000 | 840 |
| 2008-05-29 | 84 | 85 | 83 | 84 | 27,000 | 840 |
| 2008-05-28 | 84 | 85 | 83 | 85 | 42,000 | 850 |
| 2008-05-27 | 86 | 86 | 84 | 85 | 49,000 | 850 |
| 2008-05-26 | 83 | 85 | 82 | 85 | 60,000 | 850 |
| 2008-05-23 | 83 | 83 | 81 | 82 | 110,000 | 820 |
| 2008-05-22 | 81 | 82 | 80 | 82 | 77,000 | 820 |
| 2008-05-21 | 81 | 82 | 81 | 81 | 59,000 | 810 |
| 2008-05-20 | 82 | 82 | 81 | 82 | 37,000 | 820 |
| 2008-05-19 | 80 | 81 | 80 | 81 | 47,000 | 810 |
| 2008-05-16 | 81 | 82 | 80 | 81 | 89,000 | 810 |
| 2008-05-15 | 80 | 81 | 80 | 81 | 32,000 | 810 |
| 2008-05-14 | 80 | 80 | 78 | 79 | 120,000 | 790 |
| 2008-05-13 | 82 | 82 | 80 | 80 | 135,000 | 800 |
| 2008-05-12 | 82 | 83 | 81 | 83 | 188,000 | 830 |
| 2008-05-09 | 83 | 84 | 83 | 84 | 43,000 | 840 |
| 2008-05-08 | 83 | 84 | 83 | 84 | 67,000 | 840 |
| 2008-05-07 | 84 | 86 | 84 | 85 | 56,000 | 850 |
| 2008-05-02 | 86 | 86 | 83 | 84 | 75,000 | 840 |
| 2008-05-01 | 86 | 87 | 85 | 86 | 242,000 | 860 |
| 2008-04-30 | 87 | 88 | 85 | 86 | 241,000 | 860 |
| 2008-04-28 | 89 | 90 | 87 | 87 | 83,000 | 870 |
| 2008-04-25 | 89 | 90 | 87 | 87 | 91,000 | 870 |
| 2008-04-24 | 85 | 87 | 84 | 86 | 32,000 | 860 |
| 2008-04-23 | 85 | 87 | 84 | 86 | 223,000 | 860 |
| 2008-04-22 | 85 | 86 | 84 | 86 | 28,000 | 860 |
| 2008-04-21 | 89 | 89 | 84 | 85 | 79,000 | 850 |
| 2008-04-18 | 86 | 89 | 82 | 87 | 294,000 | 870 |
| 2008-04-17 | 90 | 92 | 86 | 86 | 448,000 | 860 |
| 2008-04-16 | 85 | 89 | 85 | 87 | 117,000 | 870 |
| 2008-04-15 | 88 | 89 | 85 | 85 | 127,000 | 850 |
| 2008-04-14 | 88 | 89 | 87 | 88 | 55,000 | 880 |
| 2008-04-11 | 91 | 91 | 89 | 90 | 40,000 | 900 |
| 2008-04-10 | 90 | 93 | 88 | 93 | 123,000 | 930 |
| 2008-04-09 | 99 | 101 | 92 | 94 | 511,000 | 940 |
| 2008-04-08 | 84 | 94 | 84 | 94 | 466,000 | 940 |
| 2008-04-07 | 78 | 86 | 78 | 83 | 366,000 | 830 |
| 2008-04-04 | 81 | 82 | 77 | 77 | 169,000 | 770 |
| 2008-04-03 | 82 | 82 | 80 | 82 | 237,000 | 820 |
| 2008-04-02 | 85 | 85 | 82 | 82 | 94,000 | 820 |
| 2008-04-01 | 84 | 85 | 83 | 84 | 83,000 | 840 |
| 2008-03-31 | 81 | 85 | 80 | 85 | 139,000 | 850 |
| 2008-03-28 | 80 | 82 | 76 | 82 | 107,000 | 820 |
| 2008-03-27 | 81 | 83 | 80 | 80 | 175,000 | 800 |
| 2008-03-26 | 78 | 80 | 78 | 80 | 508,000 | 800 |
| 2008-03-25 | 78 | 78 | 76 | 78 | 64,000 | 780 |
| 2008-03-24 | 78 | 78 | 74 | 75 | 102,000 | 750 |
| 2008-03-21 | 77 | 78 | 73 | 77 | 193,000 | 770 |
| 2008-03-19 | 77 | 78 | 74 | 78 | 175,000 | 780 |
| 2008-03-18 | 79 | 79 | 68 | 78 | 417,000 | 780 |
| 2008-03-17 | 79 | 79 | 68 | 78 | 133,000 | 780 |
| 2008-03-14 | 81 | 82 | 80 | 80 | 82,000 | 800 |
| 2008-03-13 | 84 | 84 | 81 | 81 | 213,000 | 810 |
| 2008-03-12 | 90 | 90 | 84 | 84 | 531,000 | 840 |
| 2008-03-11 | 84 | 85 | 83 | 85 | 69,000 | 850 |
| 2008-03-10 | 86 | 87 | 80 | 86 | 314,000 | 860 |
| 2008-03-07 | 89 | 90 | 88 | 90 | 224,000 | 900 |
| 2008-03-06 | 94 | 94 | 89 | 91 | 283,000 | 910 |
| 2008-03-05 | 94 | 95 | 92 | 94 | 182,000 | 940 |
| 2008-03-04 | 98 | 98 | 93 | 93 | 418,000 | 930 |
| 2008-03-03 | 93 | 94 | 89 | 93 | 329,000 | 930 |
| 2008-02-29 | 94 | 98 | 93 | 97 | 327,000 | 970 |
| 2008-02-28 | 101 | 101 | 95 | 97 | 565,000 | 970 |
| 2008-02-27 | 103 | 104 | 99 | 103 | 418,000 | 1,030 |
| 2008-02-26 | 110 | 110 | 104 | 106 | 273,000 | 1,060 |
| 2008-02-25 | 107 | 120 | 103 | 109 | 1,737,000 | 1,090 |
| 2008-02-22 | 99 | 107 | 99 | 105 | 594,000 | 1,050 |
| 2008-02-21 | 95 | 99 | 94 | 99 | 270,000 | 990 |
| 2008-02-20 | 93 | 99 | 90 | 95 | 663,000 | 950 |
| 2008-02-19 | 93 | 94 | 92 | 93 | 96,000 | 930 |
| 2008-02-18 | 88 | 93 | 88 | 92 | 308,000 | 920 |
| 2008-02-15 | 88 | 90 | 87 | 88 | 106,000 | 880 |
| 2008-02-14 | 82 | 91 | 82 | 89 | 205,000 | 890 |
| 2008-02-13 | 80 | 83 | 80 | 83 | 171,000 | 830 |
| 2008-02-12 | 84 | 84 | 81 | 83 | 20,000 | 830 |
| 2008-02-08 | 83 | 86 | 80 | 85 | 65,000 | 850 |
| 2008-02-07 | 83 | 85 | 80 | 85 | 626,000 | 850 |
| 2008-02-06 | 85 | 86 | 84 | 84 | 62,000 | 840 |
| 2008-02-05 | 87 | 87 | 86 | 86 | 299,000 | 860 |
| 2008-02-04 | 89 | 89 | 86 | 87 | 53,000 | 870 |
| 2008-02-01 | 86 | 87 | 84 | 87 | 367,000 | 870 |
| 2008-01-31 | 89 | 89 | 86 | 86 | 146,000 | 860 |
| 2008-01-30 | 89 | 89 | 88 | 88 | 49,000 | 880 |
| 2008-01-29 | 87 | 89 | 87 | 88 | 132,000 | 880 |
| 2008-01-28 | 88 | 88 | 86 | 88 | 132,000 | 880 |
| 2008-01-25 | 88 | 89 | 88 | 89 | 75,000 | 890 |
| 2008-01-24 | 89 | 90 | 86 | 89 | 209,000 | 890 |
| 2008-01-23 | 88 | 90 | 87 | 89 | 129,000 | 890 |
| 2008-01-22 | 86 | 88 | 85 | 86 | 257,000 | 860 |
| 2008-01-21 | 93 | 93 | 89 | 91 | 178,000 | 910 |
| 2008-01-18 | 87 | 94 | 87 | 94 | 152,000 | 940 |
| 2008-01-17 | 88 | 89 | 85 | 89 | 203,000 | 890 |
| 2008-01-16 | 90 | 90 | 85 | 89 | 464,000 | 890 |
| 2008-01-15 | 92 | 93 | 89 | 90 | 225,000 | 900 |
| 2008-01-11 | 90 | 96 | 90 | 91 | 644,000 | 910 |
| 2008-01-10 | 90 | 92 | 90 | 90 | 227,000 | 900 |
| 2008-01-09 | 90 | 92 | 90 | 91 | 184,000 | 910 |
| 2008-01-08 | 90 | 92 | 89 | 92 | 270,000 | 920 |
| 2008-01-07 | 90 | 90 | 89 | 90 | 331,000 | 900 |
| 2008-01-04 | 90 | 91 | 88 | 91 | 220,000 | 910 |
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
