7719 (株)東京衡機 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 33 | 33 | 32 | 32 | 42,000 | 320 |
| 2009-12-29 | 33 | 34 | 33 | 33 | 119,000 | 330 |
| 2009-12-28 | 32 | 33 | 32 | 33 | 164,000 | 330 |
| 2009-12-25 | 33 | 33 | 32 | 33 | 33,000 | 330 |
| 2009-12-24 | 32 | 33 | 32 | 33 | 64,000 | 330 |
| 2009-12-22 | 33 | 33 | 32 | 33 | 32,000 | 330 |
| 2009-12-21 | 33 | 33 | 32 | 32 | 73,000 | 320 |
| 2009-12-18 | 33 | 33 | 31 | 33 | 297,000 | 330 |
| 2009-12-17 | 34 | 35 | 33 | 34 | 78,000 | 340 |
| 2009-12-16 | 33 | 35 | 33 | 35 | 45,000 | 350 |
| 2009-12-15 | 34 | 35 | 32 | 34 | 411,000 | 340 |
| 2009-12-14 | 36 | 36 | 34 | 34 | 59,000 | 340 |
| 2009-12-11 | 35 | 36 | 34 | 36 | 68,000 | 360 |
| 2009-12-10 | 34 | 36 | 34 | 35 | 118,000 | 350 |
| 2009-12-09 | 38 | 38 | 34 | 35 | 307,000 | 350 |
| 2009-12-08 | 37 | 38 | 37 | 38 | 92,000 | 380 |
| 2009-12-07 | 36 | 38 | 36 | 37 | 142,000 | 370 |
| 2009-12-04 | 36 | 36 | 34 | 35 | 125,000 | 350 |
| 2009-12-03 | 35 | 36 | 34 | 36 | 116,000 | 360 |
| 2009-12-02 | 36 | 37 | 36 | 36 | 32,000 | 360 |
| 2009-12-01 | 35 | 37 | 34 | 37 | 100,000 | 370 |
| 2009-11-30 | 34 | 37 | 33 | 36 | 105,000 | 360 |
| 2009-11-27 | 33 | 34 | 32 | 34 | 97,000 | 340 |
| 2009-11-26 | 33 | 34 | 33 | 34 | 65,000 | 340 |
| 2009-11-25 | 33 | 34 | 33 | 33 | 18,000 | 330 |
| 2009-11-24 | 33 | 33 | 32 | 33 | 60,000 | 330 |
| 2009-11-20 | 31 | 33 | 30 | 33 | 89,000 | 330 |
| 2009-11-19 | 34 | 34 | 31 | 31 | 87,000 | 310 |
| 2009-11-18 | 33 | 33 | 30 | 32 | 147,000 | 320 |
| 2009-11-17 | 31 | 34 | 30 | 33 | 405,000 | 330 |
| 2009-11-16 | 35 | 35 | 32 | 32 | 302,000 | 320 |
| 2009-11-13 | 36 | 37 | 34 | 36 | 403,000 | 360 |
| 2009-11-12 | 37 | 37 | 36 | 37 | 171,000 | 370 |
| 2009-11-11 | 38 | 39 | 37 | 38 | 198,000 | 380 |
| 2009-11-10 | 38 | 39 | 37 | 39 | 207,000 | 390 |
| 2009-11-09 | 39 | 39 | 38 | 39 | 81,000 | 390 |
| 2009-11-06 | 39 | 40 | 38 | 40 | 98,000 | 400 |
| 2009-11-05 | 40 | 40 | 38 | 38 | 176,000 | 380 |
| 2009-11-04 | 40 | 40 | 39 | 39 | 18,000 | 390 |
| 2009-11-02 | 40 | 40 | 39 | 40 | 92,000 | 400 |
| 2009-10-30 | 41 | 41 | 40 | 41 | 135,000 | 410 |
| 2009-10-29 | 41 | 41 | 40 | 40 | 225,000 | 400 |
| 2009-10-28 | 43 | 43 | 41 | 42 | 110,000 | 420 |
| 2009-10-27 | 41 | 43 | 41 | 43 | 89,000 | 430 |
| 2009-10-26 | 42 | 43 | 41 | 41 | 154,000 | 410 |
| 2009-10-23 | 40 | 42 | 40 | 42 | 165,000 | 420 |
| 2009-10-22 | 40 | 42 | 39 | 40 | 1,025,000 | 400 |
| 2009-10-21 | 41 | 42 | 39 | 40 | 482,000 | 400 |
| 2009-10-20 | 44 | 45 | 41 | 42 | 977,000 | 420 |
| 2009-10-19 | 44 | 46 | 43 | 45 | 116,000 | 450 |
| 2009-10-16 | 47 | 47 | 42 | 45 | 418,000 | 450 |
| 2009-10-15 | 48 | 49 | 46 | 47 | 286,000 | 470 |
| 2009-10-14 | 45 | 52 | 45 | 48 | 1,197,000 | 480 |
| 2009-10-13 | 46 | 47 | 44 | 46 | 373,000 | 460 |
| 2009-10-09 | 48 | 49 | 46 | 47 | 512,000 | 470 |
| 2009-10-08 | 48 | 48 | 48 | 48 | 44,000 | 480 |
| 2009-10-07 | 49 | 49 | 48 | 48 | 59,000 | 480 |
| 2009-10-06 | 48 | 49 | 48 | 49 | 101,000 | 490 |
| 2009-10-05 | 50 | 50 | 48 | 48 | 87,000 | 480 |
| 2009-10-02 | 49 | 49 | 47 | 49 | 238,000 | 490 |
| 2009-10-01 | 48 | 49 | 48 | 49 | 85,000 | 490 |
| 2009-09-30 | 49 | 49 | 48 | 48 | 114,000 | 480 |
| 2009-09-29 | 50 | 50 | 47 | 50 | 104,000 | 500 |
| 2009-09-28 | 49 | 50 | 48 | 49 | 201,000 | 490 |
| 2009-09-25 | 49 | 50 | 49 | 49 | 60,000 | 490 |
| 2009-09-24 | 50 | 51 | 49 | 49 | 193,000 | 490 |
| 2009-09-18 | 51 | 51 | 47 | 51 | 303,000 | 510 |
| 2009-09-17 | 50 | 52 | 48 | 51 | 288,000 | 510 |
| 2009-09-16 | 48 | 51 | 48 | 49 | 167,000 | 490 |
| 2009-09-15 | 48 | 48 | 48 | 48 | 42,000 | 480 |
| 2009-09-14 | 49 | 50 | 47 | 48 | 149,000 | 480 |
| 2009-09-11 | 47 | 50 | 47 | 50 | 384,000 | 500 |
| 2009-09-10 | 48 | 49 | 47 | 48 | 368,000 | 480 |
| 2009-09-09 | 51 | 51 | 49 | 50 | 234,000 | 500 |
| 2009-09-08 | 52 | 52 | 50 | 51 | 136,000 | 510 |
| 2009-09-07 | 53 | 54 | 52 | 52 | 203,000 | 520 |
| 2009-09-04 | 50 | 53 | 50 | 52 | 230,000 | 520 |
| 2009-09-03 | 49 | 51 | 49 | 51 | 120,000 | 510 |
| 2009-09-02 | 52 | 52 | 51 | 51 | 173,000 | 510 |
| 2009-09-01 | 52 | 53 | 52 | 53 | 110,000 | 530 |
| 2009-08-31 | 56 | 56 | 51 | 53 | 401,000 | 530 |
| 2009-08-28 | 54 | 55 | 53 | 55 | 529,000 | 550 |
| 2009-08-27 | 53 | 54 | 51 | 54 | 363,000 | 540 |
| 2009-08-26 | 50 | 52 | 49 | 52 | 230,000 | 520 |
| 2009-08-25 | 51 | 51 | 49 | 50 | 252,000 | 500 |
| 2009-08-24 | 48 | 51 | 48 | 51 | 276,000 | 510 |
| 2009-08-21 | 48 | 49 | 47 | 47 | 445,000 | 470 |
| 2009-08-20 | 51 | 53 | 49 | 50 | 726,000 | 500 |
| 2009-08-19 | 51 | 56 | 51 | 53 | 1,952,000 | 530 |
| 2009-08-18 | 44 | 51 | 43 | 50 | 1,517,000 | 500 |
| 2009-08-17 | 46 | 46 | 44 | 45 | 193,000 | 450 |
| 2009-08-14 | 44 | 45 | 43 | 45 | 116,000 | 450 |
| 2009-08-13 | 44 | 44 | 42 | 43 | 102,000 | 430 |
| 2009-08-12 | 43 | 45 | 42 | 43 | 98,000 | 430 |
| 2009-08-11 | 42 | 45 | 42 | 44 | 118,000 | 440 |
| 2009-08-10 | 45 | 45 | 42 | 44 | 236,000 | 440 |
| 2009-08-07 | 40 | 44 | 40 | 44 | 449,000 | 440 |
| 2009-08-06 | 39 | 40 | 39 | 40 | 30,000 | 400 |
| 2009-08-05 | 40 | 40 | 39 | 40 | 34,000 | 400 |
| 2009-08-04 | 40 | 40 | 39 | 40 | 132,000 | 400 |
| 2009-08-03 | 41 | 41 | 40 | 40 | 88,000 | 400 |
| 2009-07-31 | 41 | 41 | 40 | 41 | 90,000 | 410 |
| 2009-07-30 | 41 | 41 | 40 | 41 | 144,000 | 410 |
| 2009-07-29 | 40 | 42 | 40 | 41 | 94,000 | 410 |
| 2009-07-28 | 41 | 41 | 40 | 40 | 42,000 | 400 |
| 2009-07-27 | 41 | 42 | 40 | 41 | 92,000 | 410 |
| 2009-07-24 | 40 | 41 | 40 | 41 | 75,000 | 410 |
| 2009-07-23 | 40 | 40 | 40 | 40 | 25,000 | 400 |
| 2009-07-22 | 41 | 41 | 40 | 40 | 114,000 | 400 |
| 2009-07-21 | 41 | 41 | 39 | 41 | 108,000 | 410 |
| 2009-07-17 | 40 | 42 | 39 | 40 | 317,000 | 400 |
| 2009-07-16 | 42 | 43 | 41 | 41 | 377,000 | 410 |
| 2009-07-15 | 41 | 45 | 40 | 41 | 498,000 | 410 |
| 2009-07-14 | 39 | 41 | 39 | 41 | 99,000 | 410 |
| 2009-07-13 | 43 | 43 | 37 | 38 | 378,000 | 380 |
| 2009-07-10 | 42 | 43 | 42 | 43 | 158,000 | 430 |
| 2009-07-09 | 43 | 43 | 42 | 43 | 78,000 | 430 |
| 2009-07-08 | 45 | 45 | 42 | 43 | 398,000 | 430 |
| 2009-07-07 | 46 | 47 | 45 | 45 | 153,000 | 450 |
| 2009-07-06 | 44 | 47 | 44 | 46 | 484,000 | 460 |
| 2009-07-03 | 44 | 44 | 44 | 44 | 114,000 | 440 |
| 2009-07-02 | 44 | 45 | 44 | 44 | 297,000 | 440 |
| 2009-07-01 | 43 | 46 | 43 | 46 | 232,000 | 460 |
| 2009-06-30 | 45 | 45 | 43 | 45 | 190,000 | 450 |
| 2009-06-29 | 45 | 45 | 44 | 45 | 101,000 | 450 |
| 2009-06-26 | 45 | 45 | 43 | 45 | 155,000 | 450 |
| 2009-06-25 | 44 | 45 | 44 | 44 | 60,000 | 440 |
| 2009-06-24 | 44 | 44 | 43 | 43 | 174,000 | 430 |
| 2009-06-23 | 45 | 45 | 43 | 44 | 482,000 | 440 |
| 2009-06-22 | 48 | 48 | 45 | 47 | 503,000 | 470 |
| 2009-06-19 | 50 | 50 | 48 | 48 | 336,000 | 480 |
| 2009-06-18 | 50 | 50 | 48 | 50 | 585,000 | 500 |
| 2009-06-17 | 55 | 56 | 48 | 50 | 2,498,000 | 500 |
| 2009-06-16 | 48 | 52 | 47 | 51 | 1,066,000 | 510 |
| 2009-06-15 | 48 | 50 | 47 | 48 | 450,000 | 480 |
| 2009-06-12 | 48 | 48 | 47 | 47 | 387,000 | 470 |
| 2009-06-11 | 47 | 49 | 46 | 49 | 572,000 | 490 |
| 2009-06-10 | 48 | 48 | 44 | 46 | 480,000 | 460 |
| 2009-06-09 | 49 | 50 | 45 | 47 | 644,000 | 470 |
| 2009-06-08 | 48 | 51 | 47 | 50 | 1,306,000 | 500 |
| 2009-06-05 | 45 | 47 | 43 | 46 | 683,000 | 460 |
| 2009-06-04 | 42 | 45 | 41 | 43 | 739,000 | 430 |
| 2009-06-03 | 43 | 43 | 41 | 41 | 155,000 | 410 |
| 2009-06-02 | 42 | 44 | 42 | 43 | 160,000 | 430 |
| 2009-06-01 | 44 | 44 | 42 | 43 | 167,000 | 430 |
| 2009-05-29 | 40 | 44 | 40 | 44 | 612,000 | 440 |
| 2009-05-28 | 41 | 41 | 39 | 40 | 266,000 | 400 |
| 2009-05-27 | 41 | 41 | 41 | 41 | 181,000 | 410 |
| 2009-05-26 | 42 | 42 | 40 | 41 | 182,000 | 410 |
| 2009-05-25 | 42 | 43 | 41 | 42 | 168,000 | 420 |
| 2009-05-22 | 40 | 43 | 40 | 43 | 290,000 | 430 |
| 2009-05-21 | 41 | 42 | 40 | 41 | 98,000 | 410 |
| 2009-05-20 | 40 | 43 | 39 | 41 | 447,000 | 410 |
| 2009-05-19 | 39 | 41 | 39 | 41 | 113,000 | 410 |
| 2009-05-18 | 40 | 40 | 39 | 39 | 177,000 | 390 |
| 2009-05-15 | 40 | 41 | 40 | 41 | 122,000 | 410 |
| 2009-05-14 | 40 | 41 | 39 | 41 | 256,000 | 410 |
| 2009-05-13 | 43 | 43 | 40 | 41 | 393,000 | 410 |
| 2009-05-12 | 43 | 43 | 42 | 43 | 125,000 | 430 |
| 2009-05-11 | 44 | 44 | 42 | 43 | 185,000 | 430 |
| 2009-05-08 | 43 | 44 | 41 | 44 | 182,000 | 440 |
| 2009-05-07 | 43 | 43 | 41 | 42 | 181,000 | 420 |
| 2009-05-01 | 43 | 43 | 40 | 43 | 248,000 | 430 |
| 2009-04-30 | 43 | 46 | 43 | 43 | 518,000 | 430 |
| 2009-04-28 | 43 | 43 | 36 | 43 | 910,000 | 430 |
| 2009-04-27 | 44 | 45 | 43 | 43 | 112,000 | 430 |
| 2009-04-24 | 44 | 46 | 41 | 45 | 426,000 | 450 |
| 2009-04-23 | 47 | 47 | 43 | 45 | 641,000 | 450 |
| 2009-04-22 | 52 | 53 | 48 | 48 | 830,000 | 480 |
| 2009-04-21 | 45 | 53 | 44 | 52 | 2,240,000 | 520 |
| 2009-04-20 | 43 | 45 | 43 | 45 | 289,000 | 450 |
| 2009-04-17 | 43 | 44 | 42 | 42 | 428,000 | 420 |
| 2009-04-16 | 42 | 47 | 41 | 42 | 1,409,000 | 420 |
| 2009-04-15 | 37 | 41 | 33 | 41 | 2,443,000 | 410 |
| 2009-04-14 | 52 | 52 | 35 | 41 | 2,670,000 | 410 |
| 2009-04-13 | 47 | 53 | 44 | 53 | 2,577,000 | 530 |
| 2009-04-10 | 47 | 49 | 39 | 43 | 3,479,000 | 430 |
| 2009-04-09 | 28 | 42 | 28 | 42 | 5,013,000 | 420 |
| 2009-04-08 | 29 | 30 | 28 | 28 | 451,000 | 280 |
| 2009-04-07 | 26 | 29 | 25 | 29 | 527,000 | 290 |
| 2009-04-06 | 27 | 28 | 26 | 27 | 328,000 | 270 |
| 2009-04-03 | 28 | 29 | 27 | 27 | 202,000 | 270 |
| 2009-04-02 | 26 | 28 | 26 | 28 | 266,000 | 280 |
| 2009-04-01 | 25 | 26 | 25 | 25 | 102,000 | 250 |
| 2009-03-31 | 28 | 28 | 25 | 25 | 485,000 | 250 |
| 2009-03-30 | 29 | 29 | 27 | 28 | 178,000 | 280 |
| 2009-03-27 | 27 | 31 | 25 | 29 | 862,000 | 290 |
| 2009-03-26 | 27 | 28 | 25 | 27 | 377,000 | 270 |
| 2009-03-25 | 28 | 28 | 26 | 26 | 322,000 | 260 |
| 2009-03-24 | 30 | 32 | 27 | 29 | 562,000 | 290 |
| 2009-03-23 | 25 | 29 | 25 | 29 | 383,000 | 290 |
| 2009-03-19 | 24 | 25 | 23 | 25 | 155,000 | 250 |
| 2009-03-18 | 23 | 24 | 23 | 24 | 86,000 | 240 |
| 2009-03-17 | 22 | 23 | 22 | 23 | 154,000 | 230 |
| 2009-03-16 | 21 | 25 | 21 | 22 | 304,000 | 220 |
| 2009-03-13 | 20 | 21 | 20 | 21 | 140,000 | 210 |
| 2009-03-12 | 20 | 21 | 20 | 20 | 78,000 | 200 |
| 2009-03-11 | 20 | 21 | 20 | 21 | 47,000 | 210 |
| 2009-03-10 | 20 | 20 | 20 | 20 | 17,000 | 200 |
| 2009-03-09 | 20 | 21 | 20 | 20 | 61,000 | 200 |
| 2009-03-06 | 20 | 20 | 19 | 20 | 104,000 | 200 |
| 2009-03-05 | 21 | 21 | 20 | 21 | 218,000 | 210 |
| 2009-03-04 | 20 | 21 | 19 | 21 | 50,000 | 210 |
| 2009-03-03 | 20 | 21 | 19 | 20 | 83,000 | 200 |
| 2009-03-02 | 21 | 21 | 20 | 20 | 55,000 | 200 |
| 2009-02-27 | 21 | 23 | 20 | 20 | 250,000 | 200 |
| 2009-02-26 | 20 | 21 | 20 | 21 | 171,000 | 210 |
| 2009-02-25 | 20 | 20 | 19 | 19 | 125,000 | 190 |
| 2009-02-24 | 20 | 20 | 18 | 20 | 177,000 | 200 |
| 2009-02-23 | 21 | 21 | 20 | 21 | 184,000 | 210 |
| 2009-02-20 | 23 | 23 | 21 | 22 | 301,000 | 220 |
| 2009-02-19 | 24 | 24 | 23 | 24 | 99,000 | 240 |
| 2009-02-18 | 25 | 25 | 24 | 24 | 132,000 | 240 |
| 2009-02-17 | 25 | 26 | 24 | 26 | 151,000 | 260 |
| 2009-02-16 | 25 | 26 | 24 | 26 | 445,000 | 260 |
| 2009-02-13 | 22 | 29 | 21 | 26 | 1,626,000 | 260 |
| 2009-02-12 | 22 | 23 | 21 | 21 | 126,000 | 210 |
| 2009-02-10 | 25 | 26 | 21 | 23 | 773,000 | 230 |
| 2009-02-09 | 26 | 27 | 24 | 25 | 237,000 | 250 |
| 2009-02-06 | 26 | 27 | 24 | 27 | 385,000 | 270 |
| 2009-02-05 | 27 | 28 | 27 | 27 | 134,000 | 270 |
| 2009-02-04 | 27 | 28 | 27 | 28 | 240,000 | 280 |
| 2009-02-03 | 29 | 30 | 28 | 28 | 120,000 | 280 |
| 2009-02-02 | 30 | 30 | 29 | 29 | 70,000 | 290 |
| 2009-01-30 | 31 | 32 | 30 | 30 | 56,000 | 300 |
| 2009-01-29 | 33 | 33 | 31 | 31 | 121,000 | 310 |
| 2009-01-28 | 31 | 32 | 31 | 32 | 21,000 | 320 |
| 2009-01-27 | 31 | 32 | 31 | 31 | 74,000 | 310 |
| 2009-01-26 | 31 | 31 | 29 | 30 | 172,000 | 300 |
| 2009-01-23 | 32 | 32 | 30 | 30 | 229,000 | 300 |
| 2009-01-22 | 34 | 34 | 33 | 33 | 129,000 | 330 |
| 2009-01-21 | 33 | 34 | 33 | 34 | 142,000 | 340 |
| 2009-01-20 | 35 | 36 | 33 | 35 | 524,000 | 350 |
| 2009-01-19 | 37 | 38 | 36 | 36 | 205,000 | 360 |
| 2009-01-16 | 40 | 40 | 37 | 37 | 298,000 | 370 |
| 2009-01-15 | 36 | 43 | 35 | 40 | 1,306,000 | 400 |
| 2009-01-14 | 37 | 37 | 36 | 37 | 175,000 | 370 |
| 2009-01-13 | 39 | 39 | 37 | 38 | 174,000 | 380 |
| 2009-01-09 | 39 | 40 | 39 | 39 | 79,000 | 390 |
| 2009-01-08 | 40 | 40 | 37 | 39 | 235,000 | 390 |
| 2009-01-07 | 42 | 43 | 40 | 41 | 404,000 | 410 |
| 2009-01-06 | 37 | 44 | 36 | 41 | 832,000 | 410 |
| 2009-01-05 | 37 | 37 | 35 | 35 | 127,000 | 350 |
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
