7719 (株)東京衡機 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 25 | 25 | 24 | 25 | 79,000 | 250 |
| 2011-12-29 | 23 | 27 | 23 | 25 | 564,000 | 250 |
| 2011-12-28 | 25 | 25 | 23 | 23 | 291,000 | 230 |
| 2011-12-27 | 25 | 26 | 25 | 25 | 34,000 | 250 |
| 2011-12-26 | 26 | 26 | 26 | 26 | 238,000 | 260 |
| 2011-12-22 | 26 | 27 | 26 | 26 | 37,000 | 260 |
| 2011-12-21 | 27 | 27 | 27 | 27 | 17,000 | 270 |
| 2011-12-20 | 27 | 27 | 27 | 27 | 101,000 | 270 |
| 2011-12-19 | 28 | 28 | 27 | 27 | 27,000 | 270 |
| 2011-12-16 | 27 | 28 | 27 | 28 | 50,000 | 280 |
| 2011-12-15 | 29 | 29 | 27 | 27 | 56,000 | 270 |
| 2011-12-14 | 28 | 28 | 28 | 28 | 93,000 | 280 |
| 2011-12-13 | 28 | 28 | 27 | 27 | 156,000 | 270 |
| 2011-12-12 | 28 | 29 | 28 | 29 | 22,000 | 290 |
| 2011-12-09 | 28 | 28 | 27 | 28 | 69,000 | 280 |
| 2011-12-08 | 28 | 30 | 27 | 28 | 379,000 | 280 |
| 2011-12-07 | 29 | 30 | 28 | 29 | 48,000 | 290 |
| 2011-12-06 | 30 | 30 | 28 | 30 | 209,000 | 300 |
| 2011-12-05 | 31 | 31 | 30 | 31 | 34,000 | 310 |
| 2011-12-02 | 30 | 30 | 29 | 30 | 37,000 | 300 |
| 2011-12-01 | 29 | 30 | 29 | 29 | 65,000 | 290 |
| 2011-11-30 | 30 | 30 | 28 | 29 | 76,000 | 290 |
| 2011-11-29 | 30 | 30 | 29 | 30 | 50,000 | 300 |
| 2011-11-28 | 29 | 30 | 28 | 30 | 52,000 | 300 |
| 2011-11-25 | 29 | 29 | 29 | 29 | 57,000 | 290 |
| 2011-11-24 | 27 | 29 | 27 | 29 | 15,000 | 290 |
| 2011-11-22 | 26 | 28 | 26 | 28 | 76,000 | 280 |
| 2011-11-21 | 26 | 26 | 26 | 26 | 118,000 | 260 |
| 2011-11-18 | 28 | 28 | 26 | 27 | 279,000 | 270 |
| 2011-11-17 | 29 | 29 | 28 | 28 | 80,000 | 280 |
| 2011-11-16 | 30 | 30 | 29 | 29 | 142,000 | 290 |
| 2011-11-15 | 31 | 31 | 30 | 31 | 65,000 | 310 |
| 2011-11-14 | 31 | 32 | 31 | 32 | 156,000 | 320 |
| 2011-11-11 | 31 | 31 | 29 | 31 | 141,000 | 310 |
| 2011-11-10 | 30 | 31 | 30 | 31 | 141,000 | 310 |
| 2011-11-09 | 32 | 32 | 30 | 32 | 113,000 | 320 |
| 2011-11-08 | 33 | 33 | 30 | 32 | 559,000 | 320 |
| 2011-11-07 | 33 | 34 | 33 | 33 | 218,000 | 330 |
| 2011-11-04 | 36 | 36 | 33 | 33 | 307,000 | 330 |
| 2011-11-02 | 36 | 36 | 34 | 36 | 385,000 | 360 |
| 2011-11-01 | 37 | 38 | 36 | 37 | 264,000 | 370 |
| 2011-10-31 | 37 | 39 | 36 | 38 | 391,000 | 380 |
| 2011-10-28 | 36 | 38 | 35 | 37 | 441,000 | 370 |
| 2011-10-27 | 34 | 36 | 34 | 36 | 289,000 | 360 |
| 2011-10-26 | 33 | 34 | 33 | 34 | 174,000 | 340 |
| 2011-10-25 | 33 | 34 | 32 | 34 | 88,000 | 340 |
| 2011-10-24 | 33 | 34 | 33 | 33 | 92,000 | 330 |
| 2011-10-21 | 33 | 33 | 32 | 33 | 175,000 | 330 |
| 2011-10-20 | 32 | 33 | 31 | 33 | 120,000 | 330 |
| 2011-10-19 | 32 | 32 | 31 | 32 | 76,000 | 320 |
| 2011-10-18 | 31 | 32 | 31 | 32 | 36,000 | 320 |
| 2011-10-17 | 31 | 31 | 30 | 31 | 94,000 | 310 |
| 2011-10-14 | 31 | 31 | 30 | 31 | 212,000 | 310 |
| 2011-10-13 | 31 | 31 | 31 | 31 | 244,000 | 310 |
| 2011-10-12 | 34 | 35 | 31 | 32 | 538,000 | 320 |
| 2011-10-11 | 35 | 35 | 33 | 34 | 373,000 | 340 |
| 2011-10-07 | 31 | 34 | 31 | 33 | 465,000 | 330 |
| 2011-10-06 | 30 | 31 | 29 | 31 | 162,000 | 310 |
| 2011-10-05 | 28 | 29 | 28 | 29 | 45,000 | 290 |
| 2011-10-04 | 28 | 28 | 28 | 28 | 104,000 | 280 |
| 2011-10-03 | 29 | 29 | 28 | 28 | 34,000 | 280 |
| 2011-09-30 | 29 | 29 | 28 | 29 | 74,000 | 290 |
| 2011-09-29 | 28 | 29 | 27 | 29 | 127,000 | 290 |
| 2011-09-28 | 30 | 30 | 27 | 28 | 441,000 | 280 |
| 2011-09-27 | 30 | 30 | 29 | 29 | 85,000 | 290 |
| 2011-09-26 | 31 | 31 | 30 | 30 | 422,000 | 300 |
| 2011-09-22 | 31 | 32 | 31 | 31 | 382,000 | 310 |
| 2011-09-21 | 31 | 32 | 30 | 30 | 252,000 | 300 |
| 2011-09-20 | 31 | 32 | 31 | 31 | 131,000 | 310 |
| 2011-09-16 | 32 | 32 | 31 | 31 | 458,000 | 310 |
| 2011-09-15 | 29 | 32 | 29 | 32 | 433,000 | 320 |
| 2011-09-14 | 29 | 29 | 28 | 28 | 135,000 | 280 |
| 2011-09-13 | 29 | 29 | 28 | 29 | 103,000 | 290 |
| 2011-09-12 | 29 | 29 | 27 | 29 | 176,000 | 290 |
| 2011-09-09 | 27 | 29 | 27 | 29 | 151,000 | 290 |
| 2011-09-08 | 27 | 28 | 27 | 27 | 93,000 | 270 |
| 2011-09-07 | 27 | 27 | 27 | 27 | 47,000 | 270 |
| 2011-09-06 | 27 | 27 | 26 | 27 | 194,000 | 270 |
| 2011-09-05 | 28 | 28 | 27 | 27 | 155,000 | 270 |
| 2011-09-02 | 27 | 29 | 26 | 28 | 130,000 | 280 |
| 2011-09-01 | 28 | 28 | 26 | 27 | 231,000 | 270 |
| 2011-08-31 | 28 | 28 | 27 | 27 | 239,000 | 270 |
| 2011-08-30 | 27 | 29 | 27 | 28 | 1,240,000 | 280 |
| 2011-08-29 | 25 | 26 | 25 | 26 | 90,000 | 260 |
| 2011-08-26 | 26 | 26 | 24 | 25 | 180,000 | 250 |
| 2011-08-25 | 24 | 26 | 24 | 26 | 61,000 | 260 |
| 2011-08-24 | 24 | 25 | 24 | 24 | 60,000 | 240 |
| 2011-08-23 | 25 | 25 | 24 | 24 | 46,000 | 240 |
| 2011-08-22 | 26 | 26 | 24 | 25 | 234,000 | 250 |
| 2011-08-19 | 25 | 27 | 25 | 25 | 282,000 | 250 |
| 2011-08-18 | 27 | 27 | 26 | 26 | 401,000 | 260 |
| 2011-08-17 | 27 | 27 | 26 | 26 | 131,000 | 260 |
| 2011-08-16 | 27 | 28 | 27 | 27 | 204,000 | 270 |
| 2011-08-15 | 27 | 29 | 27 | 29 | 142,000 | 290 |
| 2011-08-12 | 27 | 28 | 26 | 26 | 254,000 | 260 |
| 2011-08-11 | 26 | 30 | 25 | 26 | 2,169,000 | 260 |
| 2011-08-10 | 27 | 27 | 25 | 25 | 499,000 | 250 |
| 2011-08-09 | 26 | 27 | 24 | 27 | 968,000 | 270 |
| 2011-08-08 | 28 | 28 | 27 | 27 | 651,000 | 270 |
| 2011-08-05 | 28 | 29 | 28 | 29 | 338,000 | 290 |
| 2011-08-04 | 31 | 33 | 30 | 31 | 1,244,000 | 310 |
| 2011-08-03 | 31 | 31 | 29 | 31 | 1,132,000 | 310 |
| 2011-08-02 | 31 | 36 | 29 | 32 | 7,153,000 | 320 |
| 2011-08-01 | 29 | 29 | 27 | 29 | 890,000 | 290 |
| 2011-07-29 | 35 | 36 | 28 | 29 | 3,048,000 | 290 |
| 2011-07-28 | 24 | 41 | 24 | 36 | 10,512,000 | 360 |
| 2011-07-27 | 25 | 25 | 24 | 24 | 7,000 | 240 |
| 2011-07-26 | 25 | 25 | 24 | 25 | 32,000 | 250 |
| 2011-07-25 | 25 | 25 | 24 | 25 | 71,000 | 250 |
| 2011-07-22 | 25 | 25 | 24 | 25 | 29,000 | 250 |
| 2011-07-21 | 25 | 25 | 24 | 25 | 47,000 | 250 |
| 2011-07-20 | 25 | 26 | 24 | 25 | 94,000 | 250 |
| 2011-07-19 | 25 | 25 | 24 | 25 | 543,000 | 250 |
| 2011-07-15 | 26 | 27 | 25 | 26 | 195,000 | 260 |
| 2011-07-14 | 26 | 27 | 26 | 27 | 11,000 | 270 |
| 2011-07-13 | 26 | 27 | 26 | 27 | 79,000 | 270 |
| 2011-07-12 | 26 | 26 | 26 | 26 | 326,000 | 260 |
| 2011-07-11 | 27 | 27 | 27 | 27 | 65,000 | 270 |
| 2011-07-08 | 28 | 28 | 27 | 27 | 97,000 | 270 |
| 2011-07-07 | 27 | 28 | 26 | 27 | 336,000 | 270 |
| 2011-07-06 | 25 | 29 | 25 | 27 | 1,160,000 | 270 |
| 2011-07-05 | 25 | 26 | 25 | 25 | 27,000 | 250 |
| 2011-07-04 | 26 | 26 | 25 | 26 | 52,000 | 260 |
| 2011-07-01 | 25 | 26 | 25 | 26 | 22,000 | 260 |
| 2011-06-30 | 26 | 26 | 25 | 25 | 113,000 | 250 |
| 2011-06-29 | 25 | 26 | 25 | 26 | 203,000 | 260 |
| 2011-06-28 | 26 | 26 | 25 | 25 | 58,000 | 250 |
| 2011-06-27 | 25 | 25 | 25 | 25 | 138,000 | 250 |
| 2011-06-24 | 25 | 25 | 24 | 25 | 39,000 | 250 |
| 2011-06-23 | 24 | 25 | 23 | 25 | 52,000 | 250 |
| 2011-06-22 | 24 | 24 | 23 | 24 | 45,000 | 240 |
| 2011-06-21 | 25 | 25 | 24 | 24 | 33,000 | 240 |
| 2011-06-20 | 24 | 24 | 23 | 24 | 440,000 | 240 |
| 2011-06-17 | 24 | 25 | 24 | 24 | 259,000 | 240 |
| 2011-06-16 | 24 | 26 | 24 | 25 | 894,000 | 250 |
| 2011-06-15 | 23 | 24 | 22 | 23 | 411,000 | 230 |
| 2011-06-14 | 23 | 24 | 22 | 22 | 138,000 | 220 |
| 2011-06-13 | 23 | 23 | 23 | 23 | 20,000 | 230 |
| 2011-06-10 | 23 | 23 | 22 | 22 | 21,000 | 220 |
| 2011-06-09 | 22 | 22 | 22 | 22 | 25,000 | 220 |
| 2011-06-08 | 22 | 23 | 21 | 23 | 51,000 | 230 |
| 2011-06-07 | 23 | 23 | 22 | 22 | 232,000 | 220 |
| 2011-06-06 | 21 | 23 | 21 | 23 | 207,000 | 230 |
| 2011-06-03 | 21 | 22 | 21 | 21 | 39,000 | 210 |
| 2011-06-02 | 22 | 22 | 21 | 21 | 291,000 | 210 |
| 2011-06-01 | 24 | 24 | 22 | 22 | 255,000 | 220 |
| 2011-05-31 | 22 | 24 | 22 | 24 | 251,000 | 240 |
| 2011-05-30 | 22 | 23 | 21 | 22 | 89,000 | 220 |
| 2011-05-27 | 22 | 24 | 22 | 22 | 226,000 | 220 |
| 2011-05-26 | 22 | 28 | 21 | 21 | 1,576,000 | 210 |
| 2011-05-25 | 21 | 22 | 21 | 21 | 95,000 | 210 |
| 2011-05-24 | 21 | 21 | 21 | 21 | 37,000 | 210 |
| 2011-05-23 | 21 | 22 | 21 | 21 | 23,000 | 210 |
| 2011-05-20 | 21 | 21 | 21 | 21 | 6,000 | 210 |
| 2011-05-19 | 21 | 21 | 21 | 21 | 26,000 | 210 |
| 2011-05-18 | 21 | 21 | 20 | 21 | 47,000 | 210 |
| 2011-05-17 | 22 | 22 | 21 | 21 | 20,000 | 210 |
| 2011-05-16 | 21 | 22 | 21 | 22 | 95,000 | 220 |
| 2011-05-13 | 21 | 22 | 21 | 21 | 27,000 | 210 |
| 2011-05-12 | 22 | 23 | 22 | 22 | 63,000 | 220 |
| 2011-05-11 | 21 | 22 | 21 | 22 | 18,000 | 220 |
| 2011-05-10 | 22 | 22 | 21 | 21 | 5,000 | 210 |
| 2011-05-09 | 21 | 22 | 21 | 22 | 84,000 | 220 |
| 2011-05-06 | 21 | 21 | 21 | 21 | 114,000 | 210 |
| 2011-05-02 | 21 | 22 | 21 | 21 | 61,000 | 210 |
| 2011-04-28 | 22 | 22 | 21 | 22 | 46,000 | 220 |
| 2011-04-27 | 22 | 22 | 22 | 22 | 12,000 | 220 |
| 2011-04-26 | 22 | 22 | 21 | 22 | 64,000 | 220 |
| 2011-04-25 | 23 | 23 | 21 | 22 | 115,000 | 220 |
| 2011-04-22 | 22 | 23 | 21 | 23 | 168,000 | 230 |
| 2011-04-21 | 22 | 23 | 21 | 21 | 94,000 | 210 |
| 2011-04-20 | 24 | 24 | 22 | 23 | 277,000 | 230 |
| 2011-04-19 | 26 | 27 | 24 | 24 | 822,000 | 240 |
| 2011-04-18 | 22 | 29 | 21 | 26 | 3,441,000 | 260 |
| 2011-04-15 | 21 | 22 | 20 | 21 | 295,000 | 210 |
| 2011-04-14 | 18 | 20 | 18 | 20 | 269,000 | 200 |
| 2011-04-13 | 18 | 18 | 17 | 18 | 24,000 | 180 |
| 2011-04-12 | 18 | 19 | 18 | 18 | 38,000 | 180 |
| 2011-04-11 | 18 | 18 | 17 | 18 | 17,000 | 180 |
| 2011-04-08 | 18 | 18 | 18 | 18 | 98,000 | 180 |
| 2011-04-07 | 18 | 19 | 18 | 18 | 69,000 | 180 |
| 2011-04-06 | 19 | 20 | 18 | 19 | 76,000 | 190 |
| 2011-04-05 | 20 | 20 | 19 | 19 | 63,000 | 190 |
| 2011-04-04 | 19 | 20 | 19 | 20 | 101,000 | 200 |
| 2011-04-01 | 20 | 20 | 19 | 19 | 131,000 | 190 |
| 2011-03-31 | 19 | 20 | 19 | 20 | 51,000 | 200 |
| 2011-03-30 | 20 | 20 | 19 | 19 | 61,000 | 190 |
| 2011-03-29 | 22 | 22 | 18 | 20 | 709,000 | 200 |
| 2011-03-28 | 19 | 24 | 19 | 22 | 492,000 | 220 |
| 2011-03-25 | 17 | 19 | 17 | 18 | 326,000 | 180 |
| 2011-03-24 | 19 | 19 | 17 | 18 | 55,000 | 180 |
| 2011-03-23 | 18 | 19 | 18 | 18 | 42,000 | 180 |
| 2011-03-22 | 18 | 19 | 17 | 18 | 65,000 | 180 |
| 2011-03-18 | 16 | 18 | 16 | 17 | 161,000 | 170 |
| 2011-03-17 | 14 | 16 | 14 | 16 | 160,000 | 160 |
| 2011-03-16 | 15 | 17 | 15 | 17 | 262,000 | 170 |
| 2011-03-15 | 16 | 16 | 11 | 14 | 375,000 | 140 |
| 2011-03-14 | 19 | 19 | 8 | 15 | 403,000 | 150 |
| 2011-03-11 | 21 | 22 | 20 | 20 | 190,000 | 200 |
| 2011-03-10 | 22 | 22 | 21 | 21 | 28,000 | 210 |
| 2011-03-08 | 22 | 23 | 22 | 23 | 21,000 | 230 |
| 2011-03-07 | 22 | 22 | 22 | 22 | 6,000 | 220 |
| 2011-03-04 | 22 | 23 | 22 | 22 | 53,000 | 220 |
| 2011-03-03 | 22 | 23 | 22 | 22 | 23,000 | 220 |
| 2011-03-02 | 22 | 23 | 22 | 23 | 19,000 | 230 |
| 2011-03-01 | 23 | 23 | 22 | 23 | 24,000 | 230 |
| 2011-02-28 | 22 | 23 | 22 | 23 | 18,000 | 230 |
| 2011-02-25 | 21 | 22 | 21 | 22 | 55,000 | 220 |
| 2011-02-24 | 21 | 22 | 21 | 22 | 30,000 | 220 |
| 2011-02-23 | 21 | 22 | 21 | 22 | 29,000 | 220 |
| 2011-02-22 | 22 | 23 | 21 | 21 | 173,000 | 210 |
| 2011-02-21 | 21 | 22 | 21 | 22 | 48,000 | 220 |
| 2011-02-18 | 23 | 23 | 22 | 22 | 103,000 | 220 |
| 2011-02-17 | 23 | 23 | 22 | 23 | 89,000 | 230 |
| 2011-02-16 | 22 | 23 | 22 | 22 | 53,000 | 220 |
| 2011-02-15 | 22 | 22 | 21 | 22 | 127,000 | 220 |
| 2011-02-14 | 22 | 22 | 21 | 21 | 63,000 | 210 |
| 2011-02-10 | 21 | 22 | 21 | 21 | 209,000 | 210 |
| 2011-02-09 | 21 | 23 | 21 | 21 | 581,000 | 210 |
| 2011-02-08 | 20 | 21 | 20 | 20 | 38,000 | 200 |
| 2011-02-07 | 21 | 21 | 20 | 20 | 70,000 | 200 |
| 2011-02-04 | 20 | 20 | 20 | 20 | 67,000 | 200 |
| 2011-02-03 | 20 | 20 | 20 | 20 | 143,000 | 200 |
| 2011-02-02 | 20 | 21 | 20 | 20 | 258,000 | 200 |
| 2011-02-01 | 21 | 21 | 20 | 20 | 15,000 | 200 |
| 2011-01-31 | 21 | 21 | 20 | 21 | 19,000 | 210 |
| 2011-01-28 | 21 | 21 | 20 | 20 | 65,000 | 200 |
| 2011-01-27 | 21 | 21 | 20 | 20 | 38,000 | 200 |
| 2011-01-26 | 20 | 21 | 20 | 20 | 25,000 | 200 |
| 2011-01-25 | 20 | 21 | 20 | 20 | 53,000 | 200 |
| 2011-01-24 | 20 | 21 | 20 | 21 | 20,000 | 210 |
| 2011-01-21 | 20 | 21 | 20 | 21 | 109,000 | 210 |
| 2011-01-20 | 20 | 21 | 20 | 20 | 52,000 | 200 |
| 2011-01-19 | 21 | 21 | 20 | 21 | 24,000 | 210 |
| 2011-01-18 | 21 | 21 | 20 | 21 | 46,000 | 210 |
| 2011-01-17 | 20 | 21 | 20 | 20 | 57,000 | 200 |
| 2011-01-14 | 21 | 21 | 20 | 21 | 409,000 | 210 |
| 2011-01-13 | 22 | 23 | 22 | 22 | 92,000 | 220 |
| 2011-01-12 | 22 | 23 | 22 | 22 | 17,000 | 220 |
| 2011-01-11 | 23 | 23 | 22 | 23 | 29,000 | 230 |
| 2011-01-07 | 22 | 23 | 22 | 23 | 41,000 | 230 |
| 2011-01-06 | 22 | 23 | 21 | 22 | 21,000 | 220 |
| 2011-01-05 | 22 | 23 | 22 | 22 | 19,000 | 220 |
| 2011-01-04 | 22 | 23 | 21 | 22 | 49,000 | 220 |
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
