7719 (株)東京衡機 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 26 | 30 | 26 | 29 | 1,372,000 | 290 |
| 2012-12-27 | 25 | 26 | 24 | 26 | 300,000 | 260 |
| 2012-12-26 | 24 | 24 | 23 | 24 | 286,000 | 240 |
| 2012-12-25 | 24 | 25 | 24 | 24 | 178,000 | 240 |
| 2012-12-21 | 25 | 25 | 23 | 24 | 511,000 | 240 |
| 2012-12-20 | 26 | 26 | 25 | 25 | 113,000 | 250 |
| 2012-12-19 | 26 | 26 | 25 | 26 | 97,000 | 260 |
| 2012-12-18 | 26 | 26 | 26 | 26 | 87,000 | 260 |
| 2012-12-17 | 25 | 27 | 25 | 26 | 174,000 | 260 |
| 2012-12-14 | 25 | 26 | 25 | 25 | 82,000 | 250 |
| 2012-12-13 | 25 | 26 | 25 | 26 | 52,000 | 260 |
| 2012-12-12 | 26 | 26 | 25 | 25 | 72,000 | 250 |
| 2012-12-11 | 25 | 26 | 25 | 25 | 57,000 | 250 |
| 2012-12-10 | 27 | 27 | 25 | 26 | 68,000 | 260 |
| 2012-12-07 | 25 | 27 | 25 | 27 | 191,000 | 270 |
| 2012-12-06 | 27 | 27 | 25 | 25 | 144,000 | 250 |
| 2012-12-05 | 26 | 27 | 25 | 27 | 133,000 | 270 |
| 2012-12-04 | 26 | 27 | 26 | 26 | 132,000 | 260 |
| 2012-12-03 | 25 | 26 | 24 | 25 | 769,000 | 250 |
| 2012-11-30 | 25 | 25 | 25 | 25 | 190,000 | 250 |
| 2012-11-29 | 24 | 25 | 24 | 25 | 84,000 | 250 |
| 2012-11-28 | 25 | 25 | 24 | 25 | 202,000 | 250 |
| 2012-11-27 | 26 | 27 | 25 | 25 | 206,000 | 250 |
| 2012-11-26 | 25 | 26 | 25 | 26 | 481,000 | 260 |
| 2012-11-22 | 24 | 25 | 24 | 25 | 354,000 | 250 |
| 2012-11-21 | 23 | 24 | 23 | 23 | 20,000 | 230 |
| 2012-11-20 | 24 | 24 | 23 | 24 | 17,000 | 240 |
| 2012-11-19 | 24 | 24 | 23 | 24 | 45,000 | 240 |
| 2012-11-16 | 24 | 25 | 23 | 24 | 76,000 | 240 |
| 2012-11-15 | 24 | 25 | 24 | 25 | 72,000 | 250 |
| 2012-11-14 | 23 | 24 | 23 | 24 | 116,000 | 240 |
| 2012-11-13 | 24 | 24 | 24 | 24 | 5,000 | 240 |
| 2012-11-12 | 24 | 24 | 24 | 24 | 65,000 | 240 |
| 2012-11-09 | 24 | 25 | 24 | 24 | 120,000 | 240 |
| 2012-11-08 | 24 | 25 | 23 | 25 | 233,000 | 250 |
| 2012-11-07 | 25 | 26 | 25 | 25 | 214,000 | 250 |
| 2012-11-06 | 24 | 26 | 24 | 25 | 196,000 | 250 |
| 2012-11-05 | 23 | 25 | 23 | 24 | 240,000 | 240 |
| 2012-11-02 | 23 | 24 | 22 | 23 | 198,000 | 230 |
| 2012-11-01 | 22 | 23 | 22 | 23 | 97,000 | 230 |
| 2012-10-31 | 21 | 22 | 21 | 21 | 50,000 | 210 |
| 2012-10-30 | 22 | 22 | 21 | 21 | 118,000 | 210 |
| 2012-10-29 | 23 | 23 | 22 | 22 | 199,000 | 220 |
| 2012-10-26 | 22 | 23 | 22 | 23 | 44,000 | 230 |
| 2012-10-25 | 23 | 23 | 22 | 23 | 77,000 | 230 |
| 2012-10-24 | 22 | 23 | 22 | 23 | 74,000 | 230 |
| 2012-10-23 | 21 | 23 | 21 | 23 | 178,000 | 230 |
| 2012-10-22 | 21 | 22 | 21 | 22 | 72,000 | 220 |
| 2012-10-19 | 21 | 22 | 21 | 22 | 244,000 | 220 |
| 2012-10-18 | 23 | 23 | 22 | 22 | 94,000 | 220 |
| 2012-10-17 | 23 | 23 | 23 | 23 | 37,000 | 230 |
| 2012-10-16 | 23 | 23 | 22 | 23 | 50,000 | 230 |
| 2012-10-15 | 23 | 23 | 23 | 23 | 122,000 | 230 |
| 2012-10-12 | 25 | 25 | 23 | 23 | 618,000 | 230 |
| 2012-10-11 | 26 | 27 | 24 | 26 | 506,000 | 260 |
| 2012-10-10 | 26 | 26 | 25 | 26 | 222,000 | 260 |
| 2012-10-09 | 25 | 26 | 24 | 26 | 179,000 | 260 |
| 2012-10-05 | 25 | 26 | 24 | 25 | 386,000 | 250 |
| 2012-10-04 | 24 | 25 | 23 | 24 | 341,000 | 240 |
| 2012-10-03 | 23 | 24 | 23 | 24 | 142,000 | 240 |
| 2012-10-02 | 23 | 24 | 23 | 24 | 124,000 | 240 |
| 2012-10-01 | 24 | 24 | 22 | 24 | 135,000 | 240 |
| 2012-09-28 | 23 | 24 | 23 | 24 | 108,000 | 240 |
| 2012-09-27 | 23 | 23 | 22 | 23 | 97,000 | 230 |
| 2012-09-26 | 22 | 24 | 22 | 23 | 385,000 | 230 |
| 2012-09-25 | 22 | 23 | 22 | 22 | 403,000 | 220 |
| 2012-09-24 | 22 | 23 | 21 | 23 | 369,000 | 230 |
| 2012-09-21 | 20 | 22 | 20 | 22 | 281,000 | 220 |
| 2012-09-20 | 21 | 22 | 20 | 20 | 429,000 | 200 |
| 2012-09-19 | 22 | 22 | 22 | 22 | 43,000 | 220 |
| 2012-09-18 | 22 | 23 | 22 | 22 | 118,000 | 220 |
| 2012-09-14 | 23 | 23 | 21 | 22 | 79,000 | 220 |
| 2012-09-13 | 22 | 22 | 22 | 22 | 43,000 | 220 |
| 2012-09-12 | 20 | 22 | 20 | 22 | 492,000 | 220 |
| 2012-09-11 | 21 | 21 | 20 | 21 | 324,000 | 210 |
| 2012-09-10 | 21 | 21 | 20 | 21 | 125,000 | 210 |
| 2012-09-07 | 20 | 23 | 20 | 21 | 670,000 | 210 |
| 2012-09-06 | 20 | 20 | 19 | 20 | 39,000 | 200 |
| 2012-09-05 | 20 | 20 | 19 | 20 | 95,000 | 200 |
| 2012-09-04 | 20 | 20 | 20 | 20 | 177,000 | 200 |
| 2012-09-03 | 21 | 21 | 20 | 20 | 68,000 | 200 |
| 2012-08-31 | 19 | 21 | 19 | 20 | 1,070,000 | 200 |
| 2012-08-30 | 21 | 22 | 20 | 22 | 245,000 | 220 |
| 2012-08-29 | 20 | 27 | 20 | 21 | 2,801,000 | 210 |
| 2012-08-28 | 21 | 21 | 20 | 20 | 45,000 | 200 |
| 2012-08-27 | 20 | 20 | 20 | 20 | 10,000 | 200 |
| 2012-08-24 | 20 | 20 | 19 | 20 | 26,000 | 200 |
| 2012-08-23 | 20 | 20 | 20 | 20 | 14,000 | 200 |
| 2012-08-22 | 20 | 20 | 19 | 20 | 138,000 | 200 |
| 2012-08-21 | 20 | 20 | 20 | 20 | 77,000 | 200 |
| 2012-08-20 | 20 | 21 | 20 | 20 | 13,000 | 200 |
| 2012-08-17 | 21 | 21 | 20 | 20 | 114,000 | 200 |
| 2012-08-16 | 21 | 21 | 21 | 21 | 26,000 | 210 |
| 2012-08-15 | 21 | 22 | 21 | 21 | 106,000 | 210 |
| 2012-08-14 | 22 | 22 | 21 | 21 | 56,000 | 210 |
| 2012-08-13 | 22 | 23 | 21 | 21 | 76,000 | 210 |
| 2012-08-10 | 21 | 23 | 20 | 21 | 260,000 | 210 |
| 2012-08-09 | 20 | 21 | 20 | 21 | 205,000 | 210 |
| 2012-08-08 | 19 | 20 | 19 | 19 | 7,000 | 190 |
| 2012-08-07 | 19 | 20 | 19 | 19 | 40,000 | 190 |
| 2012-08-06 | 19 | 20 | 19 | 19 | 254,000 | 190 |
| 2012-08-03 | 20 | 20 | 20 | 20 | 23,000 | 200 |
| 2012-08-02 | 20 | 20 | 19 | 20 | 36,000 | 200 |
| 2012-08-01 | 20 | 20 | 20 | 20 | 89,000 | 200 |
| 2012-07-31 | 21 | 21 | 20 | 20 | 30,000 | 200 |
| 2012-07-30 | 20 | 21 | 20 | 20 | 12,000 | 200 |
| 2012-07-27 | 21 | 21 | 20 | 20 | 30,000 | 200 |
| 2012-07-26 | 21 | 21 | 20 | 20 | 17,000 | 200 |
| 2012-07-25 | 21 | 22 | 21 | 21 | 128,000 | 210 |
| 2012-07-24 | 21 | 22 | 21 | 21 | 25,000 | 210 |
| 2012-07-23 | 22 | 22 | 21 | 21 | 47,000 | 210 |
| 2012-07-20 | 22 | 22 | 22 | 22 | 67,000 | 220 |
| 2012-07-19 | 22 | 22 | 22 | 22 | 59,000 | 220 |
| 2012-07-18 | 23 | 23 | 22 | 22 | 19,000 | 220 |
| 2012-07-17 | 23 | 23 | 22 | 22 | 120,000 | 220 |
| 2012-07-13 | 22 | 23 | 22 | 23 | 174,000 | 230 |
| 2012-07-12 | 23 | 23 | 22 | 22 | 74,000 | 220 |
| 2012-07-11 | 22 | 22 | 22 | 22 | 70,000 | 220 |
| 2012-07-10 | 22 | 23 | 22 | 23 | 33,000 | 230 |
| 2012-07-09 | 21 | 22 | 21 | 22 | 43,000 | 220 |
| 2012-07-06 | 22 | 22 | 22 | 22 | 14,000 | 220 |
| 2012-07-05 | 22 | 23 | 21 | 22 | 86,000 | 220 |
| 2012-07-04 | 22 | 23 | 22 | 23 | 136,000 | 230 |
| 2012-07-03 | 22 | 23 | 22 | 22 | 85,000 | 220 |
| 2012-07-02 | 22 | 23 | 22 | 22 | 80,000 | 220 |
| 2012-06-29 | 22 | 22 | 21 | 22 | 49,000 | 220 |
| 2012-06-28 | 22 | 23 | 22 | 22 | 55,000 | 220 |
| 2012-06-27 | 23 | 23 | 22 | 22 | 30,000 | 220 |
| 2012-06-26 | 22 | 23 | 22 | 22 | 34,000 | 220 |
| 2012-06-25 | 22 | 23 | 21 | 22 | 266,000 | 220 |
| 2012-06-22 | 22 | 22 | 21 | 22 | 292,000 | 220 |
| 2012-06-21 | 23 | 24 | 22 | 22 | 102,000 | 220 |
| 2012-06-20 | 23 | 24 | 22 | 23 | 113,000 | 230 |
| 2012-06-19 | 23 | 23 | 22 | 23 | 93,000 | 230 |
| 2012-06-18 | 22 | 24 | 21 | 24 | 239,000 | 240 |
| 2012-06-15 | 21 | 22 | 21 | 21 | 50,000 | 210 |
| 2012-06-14 | 20 | 23 | 20 | 21 | 618,000 | 210 |
| 2012-06-13 | 20 | 20 | 20 | 20 | 13,000 | 200 |
| 2012-06-12 | 20 | 21 | 20 | 20 | 21,000 | 200 |
| 2012-06-11 | 21 | 21 | 20 | 20 | 30,000 | 200 |
| 2012-06-08 | 20 | 20 | 20 | 20 | 75,000 | 200 |
| 2012-06-07 | 20 | 21 | 20 | 20 | 30,000 | 200 |
| 2012-06-06 | 20 | 21 | 20 | 21 | 288,000 | 210 |
| 2012-06-05 | 19 | 20 | 18 | 20 | 24,000 | 200 |
| 2012-06-04 | 19 | 20 | 19 | 20 | 93,000 | 200 |
| 2012-06-01 | 19 | 20 | 19 | 19 | 28,000 | 190 |
| 2012-05-31 | 20 | 20 | 19 | 19 | 14,000 | 190 |
| 2012-05-30 | 20 | 20 | 20 | 20 | 11,000 | 200 |
| 2012-05-29 | 20 | 20 | 20 | 20 | 57,000 | 200 |
| 2012-05-28 | 20 | 21 | 20 | 20 | 71,000 | 200 |
| 2012-05-25 | 20 | 20 | 20 | 20 | 1,000 | 200 |
| 2012-05-24 | 20 | 20 | 20 | 20 | 11,000 | 200 |
| 2012-05-23 | 20 | 21 | 20 | 20 | 75,000 | 200 |
| 2012-05-22 | 20 | 21 | 20 | 21 | 28,000 | 210 |
| 2012-05-21 | 20 | 20 | 19 | 20 | 44,000 | 200 |
| 2012-05-18 | 20 | 21 | 20 | 20 | 26,000 | 200 |
| 2012-05-17 | 20 | 21 | 20 | 20 | 78,000 | 200 |
| 2012-05-16 | 20 | 21 | 19 | 21 | 346,000 | 210 |
| 2012-05-15 | 22 | 22 | 20 | 21 | 349,000 | 210 |
| 2012-05-14 | 23 | 23 | 22 | 23 | 48,000 | 230 |
| 2012-05-11 | 23 | 24 | 23 | 23 | 112,000 | 230 |
| 2012-05-10 | 24 | 24 | 23 | 23 | 162,000 | 230 |
| 2012-05-09 | 24 | 25 | 24 | 24 | 118,000 | 240 |
| 2012-05-08 | 25 | 25 | 23 | 24 | 83,000 | 240 |
| 2012-05-07 | 24 | 25 | 23 | 25 | 99,000 | 250 |
| 2012-05-02 | 24 | 24 | 24 | 24 | 23,000 | 240 |
| 2012-05-01 | 25 | 25 | 24 | 25 | 385,000 | 250 |
| 2012-04-27 | 25 | 25 | 24 | 25 | 67,000 | 250 |
| 2012-04-26 | 26 | 26 | 24 | 25 | 522,000 | 250 |
| 2012-04-25 | 25 | 26 | 24 | 26 | 522,000 | 260 |
| 2012-04-24 | 25 | 26 | 24 | 25 | 434,000 | 250 |
| 2012-04-23 | 27 | 27 | 25 | 25 | 78,000 | 250 |
| 2012-04-20 | 26 | 27 | 25 | 26 | 234,000 | 260 |
| 2012-04-19 | 27 | 27 | 26 | 26 | 412,000 | 260 |
| 2012-04-18 | 26 | 31 | 26 | 27 | 3,406,000 | 270 |
| 2012-04-17 | 27 | 27 | 25 | 26 | 284,000 | 260 |
| 2012-04-16 | 26 | 27 | 26 | 27 | 135,000 | 270 |
| 2012-04-13 | 26 | 28 | 26 | 26 | 301,000 | 260 |
| 2012-04-12 | 26 | 26 | 25 | 25 | 22,000 | 250 |
| 2012-04-11 | 25 | 26 | 25 | 26 | 14,000 | 260 |
| 2012-04-10 | 27 | 27 | 26 | 26 | 17,000 | 260 |
| 2012-04-09 | 25 | 27 | 25 | 27 | 287,000 | 270 |
| 2012-04-06 | 25 | 25 | 25 | 25 | 29,000 | 250 |
| 2012-04-05 | 24 | 25 | 24 | 25 | 23,000 | 250 |
| 2012-04-04 | 25 | 26 | 24 | 25 | 61,000 | 250 |
| 2012-04-03 | 26 | 26 | 25 | 25 | 253,000 | 250 |
| 2012-04-02 | 26 | 27 | 26 | 26 | 167,000 | 260 |
| 2012-03-30 | 27 | 27 | 26 | 26 | 30,000 | 260 |
| 2012-03-29 | 27 | 27 | 26 | 27 | 10,000 | 270 |
| 2012-03-28 | 26 | 27 | 26 | 27 | 23,000 | 270 |
| 2012-03-27 | 27 | 27 | 26 | 26 | 22,000 | 260 |
| 2012-03-26 | 27 | 27 | 26 | 26 | 33,000 | 260 |
| 2012-03-23 | 26 | 27 | 25 | 27 | 286,000 | 270 |
| 2012-03-22 | 27 | 27 | 26 | 26 | 195,000 | 260 |
| 2012-03-21 | 28 | 28 | 27 | 27 | 106,000 | 270 |
| 2012-03-19 | 28 | 28 | 27 | 28 | 79,000 | 280 |
| 2012-03-16 | 28 | 28 | 27 | 28 | 35,000 | 280 |
| 2012-03-15 | 28 | 29 | 27 | 28 | 55,000 | 280 |
| 2012-03-14 | 28 | 28 | 28 | 28 | 198,000 | 280 |
| 2012-03-13 | 28 | 30 | 27 | 28 | 345,000 | 280 |
| 2012-03-12 | 28 | 28 | 27 | 28 | 302,000 | 280 |
| 2012-03-09 | 27 | 28 | 27 | 28 | 335,000 | 280 |
| 2012-03-08 | 27 | 28 | 27 | 27 | 119,000 | 270 |
| 2012-03-07 | 28 | 28 | 27 | 28 | 293,000 | 280 |
| 2012-03-06 | 29 | 31 | 28 | 29 | 1,331,000 | 290 |
| 2012-03-05 | 29 | 29 | 28 | 28 | 122,000 | 280 |
| 2012-03-02 | 29 | 30 | 28 | 29 | 215,000 | 290 |
| 2012-03-01 | 30 | 30 | 28 | 28 | 274,000 | 280 |
| 2012-02-29 | 30 | 31 | 30 | 30 | 349,000 | 300 |
| 2012-02-28 | 30 | 30 | 29 | 30 | 273,000 | 300 |
| 2012-02-27 | 31 | 31 | 29 | 29 | 390,000 | 290 |
| 2012-02-24 | 31 | 32 | 30 | 30 | 942,000 | 300 |
| 2012-02-23 | 28 | 31 | 28 | 30 | 1,024,000 | 300 |
| 2012-02-22 | 27 | 28 | 26 | 27 | 106,000 | 270 |
| 2012-02-21 | 27 | 28 | 27 | 28 | 49,000 | 280 |
| 2012-02-20 | 27 | 28 | 27 | 27 | 83,000 | 270 |
| 2012-02-17 | 27 | 27 | 26 | 26 | 133,000 | 260 |
| 2012-02-16 | 28 | 28 | 27 | 27 | 182,000 | 270 |
| 2012-02-15 | 29 | 29 | 27 | 27 | 193,000 | 270 |
| 2012-02-14 | 30 | 30 | 28 | 29 | 52,000 | 290 |
| 2012-02-13 | 29 | 30 | 28 | 30 | 75,000 | 300 |
| 2012-02-10 | 29 | 30 | 29 | 29 | 194,000 | 290 |
| 2012-02-09 | 30 | 30 | 28 | 29 | 117,000 | 290 |
| 2012-02-08 | 28 | 30 | 28 | 29 | 288,000 | 290 |
| 2012-02-07 | 28 | 28 | 27 | 28 | 111,000 | 280 |
| 2012-02-06 | 27 | 28 | 27 | 28 | 59,000 | 280 |
| 2012-02-03 | 27 | 28 | 27 | 28 | 40,000 | 280 |
| 2012-02-02 | 27 | 28 | 27 | 28 | 6,000 | 280 |
| 2012-02-01 | 27 | 28 | 26 | 28 | 34,000 | 280 |
| 2012-01-31 | 27 | 27 | 27 | 27 | 119,000 | 270 |
| 2012-01-30 | 28 | 28 | 27 | 27 | 22,000 | 270 |
| 2012-01-27 | 27 | 28 | 27 | 28 | 127,000 | 280 |
| 2012-01-26 | 27 | 28 | 27 | 27 | 45,000 | 270 |
| 2012-01-25 | 27 | 27 | 26 | 27 | 56,000 | 270 |
| 2012-01-24 | 28 | 28 | 26 | 27 | 125,000 | 270 |
| 2012-01-23 | 28 | 28 | 27 | 27 | 83,000 | 270 |
| 2012-01-20 | 27 | 28 | 27 | 28 | 153,000 | 280 |
| 2012-01-19 | 26 | 27 | 26 | 27 | 55,000 | 270 |
| 2012-01-18 | 26 | 27 | 26 | 26 | 22,000 | 260 |
| 2012-01-17 | 26 | 26 | 25 | 26 | 117,000 | 260 |
| 2012-01-16 | 26 | 26 | 25 | 25 | 72,000 | 250 |
| 2012-01-13 | 27 | 27 | 26 | 26 | 115,000 | 260 |
| 2012-01-12 | 29 | 29 | 27 | 27 | 134,000 | 270 |
| 2012-01-11 | 27 | 28 | 26 | 28 | 141,000 | 280 |
| 2012-01-10 | 25 | 28 | 25 | 26 | 374,000 | 260 |
| 2012-01-06 | 25 | 25 | 25 | 25 | 15,000 | 250 |
| 2012-01-05 | 26 | 26 | 24 | 25 | 215,000 | 250 |
| 2012-01-04 | 25 | 26 | 25 | 26 | 32,000 | 260 |
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
