7719 (株)東京衡機 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 51 | 52 | 51 | 51 | 201,000 | 510 |
| 2013-12-27 | 50 | 51 | 50 | 51 | 232,000 | 510 |
| 2013-12-26 | 49 | 50 | 49 | 50 | 167,000 | 500 |
| 2013-12-25 | 50 | 51 | 49 | 49 | 312,000 | 490 |
| 2013-12-24 | 52 | 52 | 50 | 50 | 503,000 | 500 |
| 2013-12-20 | 52 | 52 | 51 | 51 | 117,000 | 510 |
| 2013-12-19 | 52 | 53 | 51 | 51 | 264,000 | 510 |
| 2013-12-18 | 52 | 52 | 50 | 51 | 373,000 | 510 |
| 2013-12-17 | 51 | 53 | 50 | 52 | 313,000 | 520 |
| 2013-12-16 | 52 | 52 | 50 | 50 | 165,000 | 500 |
| 2013-12-13 | 52 | 52 | 51 | 52 | 335,000 | 520 |
| 2013-12-12 | 52 | 53 | 52 | 52 | 266,000 | 520 |
| 2013-12-11 | 52 | 52 | 51 | 52 | 235,000 | 520 |
| 2013-12-10 | 51 | 52 | 50 | 52 | 172,000 | 520 |
| 2013-12-09 | 51 | 51 | 50 | 50 | 136,000 | 500 |
| 2013-12-06 | 51 | 51 | 50 | 50 | 205,000 | 500 |
| 2013-12-05 | 52 | 52 | 50 | 51 | 225,000 | 510 |
| 2013-12-04 | 52 | 52 | 51 | 52 | 199,000 | 520 |
| 2013-12-03 | 53 | 53 | 52 | 53 | 159,000 | 530 |
| 2013-12-02 | 52 | 53 | 52 | 52 | 228,000 | 520 |
| 2013-11-29 | 53 | 54 | 52 | 52 | 527,000 | 520 |
| 2013-11-28 | 53 | 54 | 52 | 53 | 740,000 | 530 |
| 2013-11-27 | 52 | 52 | 51 | 51 | 160,000 | 510 |
| 2013-11-26 | 52 | 52 | 50 | 52 | 387,000 | 520 |
| 2013-11-25 | 51 | 54 | 50 | 51 | 1,340,000 | 510 |
| 2013-11-22 | 51 | 52 | 50 | 50 | 276,000 | 500 |
| 2013-11-21 | 54 | 54 | 50 | 50 | 791,000 | 500 |
| 2013-11-20 | 52 | 56 | 51 | 53 | 2,210,000 | 530 |
| 2013-11-19 | 48 | 53 | 48 | 53 | 1,917,000 | 530 |
| 2013-11-18 | 48 | 50 | 47 | 49 | 294,000 | 490 |
| 2013-11-15 | 48 | 49 | 47 | 47 | 197,000 | 470 |
| 2013-11-14 | 45 | 48 | 45 | 48 | 437,000 | 480 |
| 2013-11-13 | 46 | 46 | 45 | 45 | 334,000 | 450 |
| 2013-11-12 | 47 | 47 | 46 | 46 | 171,000 | 460 |
| 2013-11-11 | 47 | 47 | 46 | 47 | 135,000 | 470 |
| 2013-11-08 | 47 | 48 | 46 | 46 | 209,000 | 460 |
| 2013-11-07 | 48 | 49 | 47 | 47 | 260,000 | 470 |
| 2013-11-06 | 48 | 49 | 47 | 48 | 99,000 | 480 |
| 2013-11-05 | 48 | 48 | 46 | 48 | 331,000 | 480 |
| 2013-11-01 | 49 | 49 | 47 | 47 | 324,000 | 470 |
| 2013-10-31 | 50 | 50 | 49 | 49 | 602,000 | 490 |
| 2013-10-30 | 51 | 53 | 49 | 49 | 914,000 | 490 |
| 2013-10-29 | 51 | 52 | 50 | 50 | 208,000 | 500 |
| 2013-10-28 | 50 | 51 | 50 | 50 | 268,000 | 500 |
| 2013-10-25 | 49 | 52 | 48 | 50 | 697,000 | 500 |
| 2013-10-24 | 48 | 48 | 47 | 48 | 201,000 | 480 |
| 2013-10-23 | 49 | 49 | 47 | 48 | 413,000 | 480 |
| 2013-10-22 | 49 | 50 | 48 | 48 | 277,000 | 480 |
| 2013-10-21 | 46 | 49 | 46 | 49 | 423,000 | 490 |
| 2013-10-18 | 45 | 47 | 45 | 46 | 351,000 | 460 |
| 2013-10-17 | 47 | 47 | 45 | 45 | 424,000 | 450 |
| 2013-10-16 | 46 | 46 | 45 | 46 | 273,000 | 460 |
| 2013-10-15 | 46 | 47 | 45 | 46 | 362,000 | 460 |
| 2013-10-11 | 47 | 48 | 45 | 45 | 739,000 | 450 |
| 2013-10-10 | 49 | 50 | 46 | 47 | 674,000 | 470 |
| 2013-10-09 | 48 | 50 | 48 | 49 | 315,000 | 490 |
| 2013-10-08 | 50 | 50 | 47 | 49 | 658,000 | 490 |
| 2013-10-07 | 52 | 54 | 50 | 50 | 626,000 | 500 |
| 2013-10-04 | 53 | 53 | 51 | 53 | 394,000 | 530 |
| 2013-10-03 | 51 | 55 | 51 | 53 | 787,000 | 530 |
| 2013-10-02 | 52 | 53 | 51 | 51 | 209,000 | 510 |
| 2013-10-01 | 51 | 52 | 51 | 51 | 282,000 | 510 |
| 2013-09-30 | 52 | 52 | 50 | 51 | 300,000 | 510 |
| 2013-09-27 | 52 | 52 | 51 | 52 | 177,000 | 520 |
| 2013-09-26 | 51 | 52 | 50 | 52 | 159,000 | 520 |
| 2013-09-25 | 53 | 53 | 51 | 51 | 354,000 | 510 |
| 2013-09-24 | 53 | 53 | 52 | 52 | 277,000 | 520 |
| 2013-09-20 | 51 | 54 | 49 | 52 | 1,880,000 | 520 |
| 2013-09-19 | 58 | 59 | 56 | 56 | 408,000 | 560 |
| 2013-09-18 | 60 | 60 | 57 | 57 | 601,000 | 570 |
| 2013-09-17 | 58 | 59 | 57 | 59 | 856,000 | 590 |
| 2013-09-13 | 54 | 56 | 53 | 56 | 1,000,000 | 560 |
| 2013-09-12 | 51 | 53 | 50 | 53 | 408,000 | 530 |
| 2013-09-11 | 51 | 53 | 51 | 51 | 320,000 | 510 |
| 2013-09-10 | 50 | 53 | 49 | 52 | 641,000 | 520 |
| 2013-09-09 | 50 | 52 | 47 | 49 | 618,000 | 490 |
| 2013-09-06 | 47 | 47 | 44 | 46 | 119,000 | 460 |
| 2013-09-05 | 48 | 48 | 46 | 46 | 127,000 | 460 |
| 2013-09-04 | 48 | 49 | 47 | 47 | 87,000 | 470 |
| 2013-09-03 | 48 | 49 | 47 | 47 | 70,000 | 470 |
| 2013-09-02 | 47 | 49 | 47 | 48 | 142,000 | 480 |
| 2013-08-30 | 44 | 48 | 43 | 46 | 146,000 | 460 |
| 2013-08-29 | 45 | 46 | 44 | 44 | 167,000 | 440 |
| 2013-08-28 | 47 | 48 | 45 | 45 | 240,000 | 450 |
| 2013-08-27 | 49 | 49 | 48 | 49 | 227,000 | 490 |
| 2013-08-26 | 50 | 50 | 48 | 49 | 195,000 | 490 |
| 2013-08-23 | 48 | 52 | 48 | 48 | 502,000 | 480 |
| 2013-08-22 | 46 | 49 | 45 | 49 | 348,000 | 490 |
| 2013-08-21 | 45 | 46 | 44 | 46 | 174,000 | 460 |
| 2013-08-20 | 43 | 45 | 43 | 45 | 153,000 | 450 |
| 2013-08-19 | 43 | 45 | 43 | 44 | 106,000 | 440 |
| 2013-08-16 | 44 | 44 | 43 | 44 | 65,000 | 440 |
| 2013-08-15 | 44 | 44 | 43 | 44 | 54,000 | 440 |
| 2013-08-14 | 43 | 45 | 43 | 45 | 116,000 | 450 |
| 2013-08-13 | 40 | 43 | 40 | 43 | 134,000 | 430 |
| 2013-08-12 | 42 | 42 | 39 | 40 | 410,000 | 400 |
| 2013-08-09 | 43 | 44 | 42 | 42 | 140,000 | 420 |
| 2013-08-08 | 44 | 45 | 43 | 43 | 95,000 | 430 |
| 2013-08-07 | 45 | 45 | 43 | 44 | 181,000 | 440 |
| 2013-08-06 | 46 | 47 | 45 | 45 | 88,000 | 450 |
| 2013-08-05 | 44 | 46 | 44 | 46 | 141,000 | 460 |
| 2013-08-02 | 44 | 44 | 43 | 43 | 94,000 | 430 |
| 2013-08-01 | 43 | 44 | 42 | 42 | 109,000 | 420 |
| 2013-07-31 | 43 | 44 | 43 | 43 | 75,000 | 430 |
| 2013-07-30 | 41 | 43 | 41 | 42 | 213,000 | 420 |
| 2013-07-29 | 44 | 44 | 41 | 41 | 365,000 | 410 |
| 2013-07-26 | 46 | 47 | 44 | 44 | 134,000 | 440 |
| 2013-07-25 | 47 | 47 | 45 | 46 | 103,000 | 460 |
| 2013-07-24 | 47 | 47 | 44 | 47 | 380,000 | 470 |
| 2013-07-23 | 48 | 48 | 46 | 46 | 96,000 | 460 |
| 2013-07-22 | 48 | 48 | 47 | 48 | 117,000 | 480 |
| 2013-07-19 | 50 | 50 | 47 | 47 | 217,000 | 470 |
| 2013-07-18 | 52 | 52 | 50 | 50 | 121,000 | 500 |
| 2013-07-17 | 51 | 52 | 50 | 51 | 105,000 | 510 |
| 2013-07-16 | 51 | 53 | 50 | 51 | 216,000 | 510 |
| 2013-07-12 | 48 | 55 | 47 | 50 | 1,518,000 | 500 |
| 2013-07-11 | 45 | 48 | 45 | 46 | 134,000 | 460 |
| 2013-07-10 | 46 | 47 | 46 | 46 | 147,000 | 460 |
| 2013-07-09 | 47 | 49 | 46 | 46 | 124,000 | 460 |
| 2013-07-08 | 49 | 49 | 46 | 46 | 482,000 | 460 |
| 2013-07-05 | 47 | 48 | 45 | 47 | 314,000 | 470 |
| 2013-07-04 | 45 | 45 | 44 | 44 | 76,000 | 440 |
| 2013-07-03 | 45 | 46 | 43 | 45 | 527,000 | 450 |
| 2013-07-02 | 41 | 43 | 41 | 42 | 134,000 | 420 |
| 2013-07-01 | 39 | 41 | 38 | 40 | 163,000 | 400 |
| 2013-06-28 | 38 | 39 | 38 | 39 | 166,000 | 390 |
| 2013-06-27 | 37 | 39 | 34 | 38 | 464,000 | 380 |
| 2013-06-26 | 41 | 41 | 37 | 37 | 558,000 | 370 |
| 2013-06-25 | 44 | 44 | 40 | 40 | 214,000 | 400 |
| 2013-06-24 | 45 | 46 | 44 | 44 | 56,000 | 440 |
| 2013-06-21 | 45 | 45 | 43 | 44 | 190,000 | 440 |
| 2013-06-20 | 44 | 47 | 44 | 46 | 188,000 | 460 |
| 2013-06-19 | 44 | 45 | 43 | 43 | 45,000 | 430 |
| 2013-06-18 | 42 | 43 | 42 | 43 | 133,000 | 430 |
| 2013-06-17 | 43 | 44 | 43 | 43 | 192,000 | 430 |
| 2013-06-14 | 46 | 47 | 43 | 44 | 474,000 | 440 |
| 2013-06-13 | 40 | 50 | 39 | 45 | 1,047,000 | 450 |
| 2013-06-12 | 38 | 41 | 38 | 41 | 134,000 | 410 |
| 2013-06-11 | 42 | 42 | 40 | 41 | 121,000 | 410 |
| 2013-06-10 | 40 | 42 | 40 | 40 | 272,000 | 400 |
| 2013-06-07 | 39 | 41 | 35 | 37 | 1,006,000 | 370 |
| 2013-06-06 | 49 | 49 | 43 | 43 | 490,000 | 430 |
| 2013-06-05 | 51 | 51 | 49 | 49 | 165,000 | 490 |
| 2013-06-04 | 49 | 50 | 48 | 50 | 354,000 | 500 |
| 2013-06-03 | 48 | 49 | 47 | 48 | 173,000 | 480 |
| 2013-05-31 | 49 | 50 | 48 | 48 | 152,000 | 480 |
| 2013-05-30 | 49 | 50 | 48 | 48 | 198,000 | 480 |
| 2013-05-29 | 50 | 50 | 48 | 49 | 362,000 | 490 |
| 2013-05-28 | 49 | 50 | 49 | 49 | 301,000 | 490 |
| 2013-05-27 | 49 | 50 | 48 | 49 | 421,000 | 490 |
| 2013-05-24 | 53 | 53 | 49 | 51 | 678,000 | 510 |
| 2013-05-23 | 57 | 58 | 52 | 52 | 1,395,000 | 520 |
| 2013-05-22 | 57 | 58 | 56 | 57 | 513,000 | 570 |
| 2013-05-21 | 55 | 58 | 55 | 57 | 899,000 | 570 |
| 2013-05-20 | 57 | 57 | 55 | 55 | 681,000 | 550 |
| 2013-05-17 | 57 | 57 | 54 | 56 | 554,000 | 560 |
| 2013-05-16 | 57 | 57 | 51 | 56 | 1,547,000 | 560 |
| 2013-05-15 | 65 | 66 | 58 | 58 | 1,859,000 | 580 |
| 2013-05-14 | 63 | 64 | 59 | 62 | 1,665,000 | 620 |
| 2013-05-13 | 58 | 65 | 58 | 63 | 1,902,000 | 630 |
| 2013-05-10 | 57 | 59 | 56 | 59 | 980,000 | 590 |
| 2013-05-09 | 55 | 59 | 55 | 57 | 1,984,000 | 570 |
| 2013-05-08 | 55 | 57 | 54 | 55 | 1,332,000 | 550 |
| 2013-05-07 | 54 | 55 | 53 | 54 | 340,000 | 540 |
| 2013-05-02 | 54 | 54 | 52 | 52 | 791,000 | 520 |
| 2013-05-01 | 58 | 58 | 54 | 54 | 1,466,000 | 540 |
| 2013-04-30 | 53 | 57 | 52 | 55 | 1,436,000 | 550 |
| 2013-04-26 | 53 | 54 | 52 | 52 | 625,000 | 520 |
| 2013-04-25 | 55 | 55 | 52 | 53 | 726,000 | 530 |
| 2013-04-24 | 57 | 58 | 54 | 55 | 767,000 | 550 |
| 2013-04-23 | 51 | 56 | 51 | 56 | 1,352,000 | 560 |
| 2013-04-22 | 50 | 51 | 49 | 51 | 520,000 | 510 |
| 2013-04-19 | 50 | 51 | 49 | 50 | 380,000 | 500 |
| 2013-04-18 | 51 | 51 | 49 | 50 | 431,000 | 500 |
| 2013-04-17 | 50 | 51 | 49 | 50 | 306,000 | 500 |
| 2013-04-16 | 49 | 50 | 48 | 49 | 823,000 | 490 |
| 2013-04-15 | 56 | 56 | 50 | 50 | 1,393,000 | 500 |
| 2013-04-12 | 53 | 57 | 52 | 54 | 1,081,000 | 540 |
| 2013-04-11 | 52 | 53 | 51 | 52 | 1,112,000 | 520 |
| 2013-04-10 | 49 | 54 | 49 | 52 | 2,354,000 | 520 |
| 2013-04-09 | 59 | 67 | 54 | 55 | 4,283,000 | 550 |
| 2013-04-08 | 61 | 62 | 57 | 59 | 808,000 | 590 |
| 2013-04-05 | 62 | 63 | 58 | 59 | 1,289,000 | 590 |
| 2013-04-04 | 55 | 57 | 54 | 57 | 717,000 | 570 |
| 2013-04-03 | 48 | 56 | 48 | 56 | 1,032,000 | 560 |
| 2013-04-02 | 47 | 49 | 45 | 49 | 573,000 | 490 |
| 2013-04-01 | 50 | 51 | 47 | 49 | 477,000 | 490 |
| 2013-03-29 | 52 | 52 | 50 | 52 | 414,000 | 520 |
| 2013-03-28 | 55 | 57 | 52 | 52 | 1,221,000 | 520 |
| 2013-03-27 | 52 | 53 | 49 | 52 | 1,061,000 | 520 |
| 2013-03-26 | 57 | 57 | 51 | 53 | 1,502,000 | 530 |
| 2013-03-25 | 59 | 60 | 56 | 57 | 863,000 | 570 |
| 2013-03-22 | 57 | 60 | 57 | 59 | 469,000 | 590 |
| 2013-03-21 | 61 | 61 | 57 | 59 | 1,045,000 | 590 |
| 2013-03-19 | 56 | 64 | 55 | 60 | 1,694,000 | 600 |
| 2013-03-18 | 58 | 58 | 54 | 55 | 1,498,000 | 550 |
| 2013-03-15 | 64 | 70 | 57 | 59 | 4,263,000 | 590 |
| 2013-03-14 | 63 | 64 | 56 | 58 | 2,297,000 | 580 |
| 2013-03-13 | 64 | 76 | 60 | 61 | 3,837,000 | 610 |
| 2013-03-12 | 73 | 96 | 63 | 69 | 11,528,000 | 690 |
| 2013-03-11 | 44 | 73 | 43 | 70 | 8,649,000 | 700 |
| 2013-03-08 | 44 | 45 | 42 | 43 | 1,413,000 | 430 |
| 2013-03-07 | 47 | 47 | 42 | 45 | 3,050,000 | 450 |
| 2013-03-06 | 37 | 47 | 37 | 43 | 4,788,000 | 430 |
| 2013-03-05 | 34 | 36 | 33 | 36 | 768,000 | 360 |
| 2013-03-04 | 32 | 34 | 32 | 34 | 569,000 | 340 |
| 2013-03-01 | 32 | 33 | 32 | 32 | 98,000 | 320 |
| 2013-02-28 | 32 | 33 | 31 | 33 | 567,000 | 330 |
| 2013-02-27 | 33 | 33 | 32 | 32 | 227,000 | 320 |
| 2013-02-26 | 32 | 33 | 31 | 33 | 326,000 | 330 |
| 2013-02-25 | 32 | 33 | 32 | 33 | 345,000 | 330 |
| 2013-02-22 | 33 | 33 | 31 | 32 | 410,000 | 320 |
| 2013-02-21 | 33 | 34 | 32 | 33 | 406,000 | 330 |
| 2013-02-20 | 34 | 35 | 33 | 33 | 584,000 | 330 |
| 2013-02-19 | 33 | 34 | 32 | 33 | 170,000 | 330 |
| 2013-02-18 | 33 | 34 | 33 | 33 | 465,000 | 330 |
| 2013-02-15 | 31 | 32 | 29 | 32 | 722,000 | 320 |
| 2013-02-14 | 31 | 32 | 31 | 31 | 324,000 | 310 |
| 2013-02-13 | 34 | 34 | 31 | 32 | 1,185,000 | 320 |
| 2013-02-12 | 34 | 35 | 33 | 35 | 1,341,000 | 350 |
| 2013-02-08 | 32 | 32 | 30 | 31 | 598,000 | 310 |
| 2013-02-07 | 34 | 35 | 32 | 33 | 918,000 | 330 |
| 2013-02-06 | 33 | 34 | 32 | 34 | 476,000 | 340 |
| 2013-02-05 | 34 | 34 | 33 | 33 | 507,000 | 330 |
| 2013-02-04 | 31 | 36 | 31 | 34 | 2,545,000 | 340 |
| 2013-02-01 | 30 | 31 | 29 | 30 | 316,000 | 300 |
| 2013-01-31 | 30 | 31 | 29 | 30 | 662,000 | 300 |
| 2013-01-30 | 30 | 30 | 29 | 29 | 213,000 | 290 |
| 2013-01-29 | 30 | 31 | 29 | 29 | 1,021,000 | 290 |
| 2013-01-28 | 29 | 30 | 28 | 29 | 520,000 | 290 |
| 2013-01-25 | 27 | 30 | 27 | 30 | 639,000 | 300 |
| 2013-01-24 | 28 | 29 | 27 | 27 | 235,000 | 270 |
| 2013-01-23 | 28 | 30 | 28 | 28 | 779,000 | 280 |
| 2013-01-22 | 30 | 30 | 28 | 28 | 507,000 | 280 |
| 2013-01-21 | 29 | 30 | 29 | 29 | 123,000 | 290 |
| 2013-01-18 | 30 | 30 | 29 | 30 | 169,000 | 300 |
| 2013-01-17 | 29 | 31 | 29 | 29 | 386,000 | 290 |
| 2013-01-16 | 29 | 31 | 29 | 29 | 624,000 | 290 |
| 2013-01-15 | 29 | 29 | 27 | 28 | 723,000 | 280 |
| 2013-01-11 | 30 | 30 | 28 | 29 | 511,000 | 290 |
| 2013-01-10 | 29 | 31 | 29 | 30 | 463,000 | 300 |
| 2013-01-09 | 30 | 30 | 28 | 29 | 284,000 | 290 |
| 2013-01-08 | 28 | 30 | 28 | 30 | 337,000 | 300 |
| 2013-01-07 | 29 | 29 | 28 | 28 | 202,000 | 280 |
| 2013-01-04 | 29 | 30 | 28 | 28 | 574,000 | 280 |
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
