7719 (株)東京衡機 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 49 | 50 | 48 | 49 | 252,000 | 490 |
| 2014-12-29 | 51 | 51 | 49 | 49 | 173,000 | 490 |
| 2014-12-26 | 48 | 51 | 48 | 50 | 312,000 | 500 |
| 2014-12-25 | 49 | 49 | 48 | 48 | 316,000 | 480 |
| 2014-12-24 | 50 | 51 | 49 | 49 | 250,000 | 490 |
| 2014-12-22 | 51 | 51 | 49 | 51 | 209,000 | 510 |
| 2014-12-19 | 48 | 52 | 47 | 49 | 588,000 | 490 |
| 2014-12-18 | 48 | 49 | 47 | 47 | 355,000 | 470 |
| 2014-12-17 | 48 | 49 | 48 | 48 | 260,000 | 480 |
| 2014-12-16 | 51 | 51 | 48 | 49 | 627,000 | 490 |
| 2014-12-15 | 52 | 53 | 51 | 51 | 316,000 | 510 |
| 2014-12-12 | 53 | 54 | 52 | 52 | 356,000 | 520 |
| 2014-12-11 | 52 | 54 | 51 | 52 | 586,000 | 520 |
| 2014-12-10 | 51 | 54 | 50 | 53 | 526,000 | 530 |
| 2014-12-09 | 57 | 58 | 51 | 52 | 1,023,000 | 520 |
| 2014-12-08 | 57 | 58 | 55 | 57 | 747,000 | 570 |
| 2014-12-05 | 53 | 57 | 51 | 56 | 1,271,000 | 560 |
| 2014-12-04 | 57 | 60 | 53 | 54 | 1,245,000 | 540 |
| 2014-12-03 | 65 | 65 | 55 | 57 | 2,635,000 | 570 |
| 2014-12-02 | 60 | 66 | 59 | 65 | 3,486,000 | 650 |
| 2014-12-01 | 56 | 58 | 54 | 58 | 1,677,000 | 580 |
| 2014-11-28 | 53 | 57 | 51 | 54 | 2,345,000 | 540 |
| 2014-11-27 | 51 | 54 | 50 | 52 | 1,906,000 | 520 |
| 2014-11-26 | 48 | 51 | 47 | 50 | 765,000 | 500 |
| 2014-11-25 | 47 | 48 | 46 | 48 | 319,000 | 480 |
| 2014-11-21 | 48 | 48 | 44 | 46 | 553,000 | 460 |
| 2014-11-20 | 46 | 48 | 45 | 48 | 680,000 | 480 |
| 2014-11-19 | 47 | 47 | 45 | 46 | 481,000 | 460 |
| 2014-11-18 | 42 | 47 | 42 | 47 | 1,308,000 | 470 |
| 2014-11-17 | 40 | 42 | 40 | 42 | 422,000 | 420 |
| 2014-11-14 | 41 | 41 | 40 | 40 | 45,000 | 400 |
| 2014-11-13 | 40 | 41 | 40 | 40 | 30,000 | 400 |
| 2014-11-12 | 41 | 41 | 40 | 40 | 195,000 | 400 |
| 2014-11-11 | 41 | 42 | 41 | 41 | 72,000 | 410 |
| 2014-11-10 | 43 | 43 | 41 | 41 | 112,000 | 410 |
| 2014-11-07 | 41 | 41 | 41 | 41 | 130,000 | 410 |
| 2014-11-06 | 41 | 43 | 41 | 42 | 209,000 | 420 |
| 2014-11-05 | 41 | 42 | 40 | 41 | 77,000 | 410 |
| 2014-11-04 | 41 | 41 | 40 | 40 | 209,000 | 400 |
| 2014-10-31 | 39 | 40 | 39 | 40 | 138,000 | 400 |
| 2014-10-30 | 39 | 40 | 39 | 39 | 57,000 | 390 |
| 2014-10-29 | 39 | 39 | 39 | 39 | 133,000 | 390 |
| 2014-10-28 | 40 | 40 | 39 | 39 | 217,000 | 390 |
| 2014-10-27 | 40 | 40 | 39 | 40 | 102,000 | 400 |
| 2014-10-24 | 41 | 41 | 40 | 40 | 112,000 | 400 |
| 2014-10-23 | 39 | 40 | 39 | 40 | 39,000 | 400 |
| 2014-10-22 | 41 | 41 | 40 | 40 | 288,000 | 400 |
| 2014-10-21 | 40 | 41 | 40 | 40 | 58,000 | 400 |
| 2014-10-20 | 41 | 41 | 40 | 40 | 330,000 | 400 |
| 2014-10-17 | 40 | 42 | 40 | 40 | 179,000 | 400 |
| 2014-10-16 | 41 | 42 | 39 | 40 | 606,000 | 400 |
| 2014-10-15 | 42 | 43 | 41 | 43 | 441,000 | 430 |
| 2014-10-14 | 42 | 46 | 42 | 46 | 177,000 | 460 |
| 2014-10-10 | 43 | 44 | 43 | 43 | 129,000 | 430 |
| 2014-10-09 | 44 | 45 | 44 | 45 | 191,000 | 450 |
| 2014-10-08 | 44 | 45 | 43 | 43 | 263,000 | 430 |
| 2014-10-07 | 46 | 46 | 45 | 45 | 151,000 | 450 |
| 2014-10-06 | 47 | 47 | 46 | 46 | 75,000 | 460 |
| 2014-10-03 | 47 | 47 | 46 | 46 | 167,000 | 460 |
| 2014-10-02 | 48 | 48 | 47 | 47 | 196,000 | 470 |
| 2014-10-01 | 48 | 49 | 47 | 49 | 239,000 | 490 |
| 2014-09-30 | 47 | 49 | 47 | 48 | 265,000 | 480 |
| 2014-09-29 | 47 | 48 | 47 | 47 | 90,000 | 470 |
| 2014-09-26 | 47 | 48 | 46 | 47 | 181,000 | 470 |
| 2014-09-25 | 49 | 49 | 48 | 48 | 492,000 | 480 |
| 2014-09-24 | 46 | 49 | 46 | 49 | 957,000 | 490 |
| 2014-09-22 | 46 | 47 | 46 | 46 | 183,000 | 460 |
| 2014-09-19 | 46 | 47 | 45 | 46 | 213,000 | 460 |
| 2014-09-18 | 46 | 46 | 45 | 46 | 120,000 | 460 |
| 2014-09-17 | 46 | 46 | 45 | 46 | 35,000 | 460 |
| 2014-09-16 | 47 | 47 | 46 | 46 | 121,000 | 460 |
| 2014-09-12 | 45 | 47 | 45 | 46 | 294,000 | 460 |
| 2014-09-11 | 46 | 47 | 45 | 45 | 198,000 | 450 |
| 2014-09-10 | 46 | 46 | 45 | 46 | 233,000 | 460 |
| 2014-09-09 | 46 | 47 | 45 | 46 | 213,000 | 460 |
| 2014-09-08 | 44 | 45 | 44 | 45 | 222,000 | 450 |
| 2014-09-05 | 46 | 46 | 44 | 44 | 310,000 | 440 |
| 2014-09-04 | 45 | 46 | 44 | 46 | 631,000 | 460 |
| 2014-09-03 | 44 | 45 | 43 | 45 | 208,000 | 450 |
| 2014-09-02 | 44 | 44 | 43 | 43 | 130,000 | 430 |
| 2014-09-01 | 43 | 45 | 43 | 44 | 225,000 | 440 |
| 2014-08-29 | 43 | 43 | 42 | 43 | 122,000 | 430 |
| 2014-08-28 | 43 | 43 | 42 | 43 | 57,000 | 430 |
| 2014-08-27 | 42 | 43 | 42 | 43 | 68,000 | 430 |
| 2014-08-26 | 42 | 42 | 41 | 42 | 52,000 | 420 |
| 2014-08-25 | 42 | 42 | 42 | 42 | 59,000 | 420 |
| 2014-08-22 | 42 | 42 | 42 | 42 | 50,000 | 420 |
| 2014-08-21 | 43 | 43 | 42 | 42 | 212,000 | 420 |
| 2014-08-20 | 43 | 43 | 42 | 43 | 13,000 | 430 |
| 2014-08-19 | 43 | 44 | 43 | 43 | 78,000 | 430 |
| 2014-08-18 | 43 | 44 | 43 | 43 | 91,000 | 430 |
| 2014-08-15 | 42 | 44 | 42 | 43 | 207,000 | 430 |
| 2014-08-14 | 42 | 43 | 42 | 42 | 31,000 | 420 |
| 2014-08-13 | 42 | 42 | 41 | 42 | 32,000 | 420 |
| 2014-08-12 | 43 | 43 | 42 | 42 | 158,000 | 420 |
| 2014-08-11 | 41 | 43 | 41 | 43 | 150,000 | 430 |
| 2014-08-08 | 42 | 42 | 41 | 42 | 212,000 | 420 |
| 2014-08-07 | 42 | 43 | 42 | 42 | 140,000 | 420 |
| 2014-08-06 | 42 | 43 | 41 | 42 | 110,000 | 420 |
| 2014-08-05 | 42 | 43 | 42 | 42 | 63,000 | 420 |
| 2014-08-04 | 42 | 43 | 41 | 42 | 94,000 | 420 |
| 2014-08-01 | 42 | 43 | 42 | 43 | 241,000 | 430 |
| 2014-07-31 | 43 | 44 | 42 | 43 | 144,000 | 430 |
| 2014-07-30 | 42 | 44 | 42 | 43 | 339,000 | 430 |
| 2014-07-29 | 41 | 43 | 41 | 42 | 144,000 | 420 |
| 2014-07-28 | 41 | 42 | 41 | 42 | 103,000 | 420 |
| 2014-07-25 | 42 | 43 | 41 | 42 | 265,000 | 420 |
| 2014-07-24 | 42 | 43 | 42 | 42 | 85,000 | 420 |
| 2014-07-23 | 43 | 43 | 42 | 42 | 87,000 | 420 |
| 2014-07-22 | 43 | 43 | 42 | 42 | 146,000 | 420 |
| 2014-07-18 | 43 | 44 | 42 | 43 | 121,000 | 430 |
| 2014-07-17 | 43 | 44 | 43 | 44 | 49,000 | 440 |
| 2014-07-16 | 44 | 44 | 42 | 43 | 260,000 | 430 |
| 2014-07-15 | 46 | 47 | 42 | 44 | 632,000 | 440 |
| 2014-07-14 | 46 | 46 | 45 | 46 | 65,000 | 460 |
| 2014-07-11 | 44 | 46 | 44 | 46 | 105,000 | 460 |
| 2014-07-10 | 46 | 46 | 44 | 44 | 233,000 | 440 |
| 2014-07-09 | 46 | 47 | 45 | 46 | 160,000 | 460 |
| 2014-07-08 | 46 | 47 | 45 | 47 | 222,000 | 470 |
| 2014-07-07 | 44 | 46 | 44 | 46 | 214,000 | 460 |
| 2014-07-04 | 43 | 44 | 42 | 44 | 160,000 | 440 |
| 2014-07-03 | 43 | 43 | 42 | 43 | 69,000 | 430 |
| 2014-07-02 | 42 | 43 | 42 | 43 | 151,000 | 430 |
| 2014-07-01 | 42 | 43 | 42 | 42 | 104,000 | 420 |
| 2014-06-30 | 41 | 43 | 41 | 43 | 80,000 | 430 |
| 2014-06-27 | 43 | 43 | 41 | 41 | 131,000 | 410 |
| 2014-06-26 | 42 | 44 | 42 | 44 | 83,000 | 440 |
| 2014-06-25 | 42 | 43 | 42 | 42 | 59,000 | 420 |
| 2014-06-24 | 42 | 43 | 42 | 43 | 77,000 | 430 |
| 2014-06-23 | 41 | 42 | 41 | 41 | 116,000 | 410 |
| 2014-06-20 | 43 | 43 | 40 | 42 | 407,000 | 420 |
| 2014-06-19 | 41 | 44 | 41 | 43 | 388,000 | 430 |
| 2014-06-18 | 41 | 42 | 40 | 40 | 103,000 | 400 |
| 2014-06-17 | 41 | 42 | 41 | 41 | 89,000 | 410 |
| 2014-06-16 | 41 | 42 | 41 | 42 | 49,000 | 420 |
| 2014-06-13 | 42 | 42 | 41 | 42 | 67,000 | 420 |
| 2014-06-12 | 42 | 42 | 42 | 42 | 16,000 | 420 |
| 2014-06-11 | 41 | 41 | 41 | 41 | 21,000 | 410 |
| 2014-06-10 | 41 | 42 | 41 | 41 | 32,000 | 410 |
| 2014-06-09 | 41 | 42 | 41 | 41 | 51,000 | 410 |
| 2014-06-06 | 41 | 41 | 41 | 41 | 57,000 | 410 |
| 2014-06-05 | 42 | 42 | 41 | 41 | 116,000 | 410 |
| 2014-06-04 | 43 | 43 | 41 | 42 | 43,000 | 420 |
| 2014-06-03 | 42 | 43 | 41 | 41 | 86,000 | 410 |
| 2014-06-02 | 42 | 43 | 42 | 42 | 174,000 | 420 |
| 2014-05-30 | 40 | 41 | 39 | 41 | 236,000 | 410 |
| 2014-05-29 | 41 | 43 | 41 | 42 | 65,000 | 420 |
| 2014-05-28 | 42 | 42 | 41 | 41 | 52,000 | 410 |
| 2014-05-27 | 41 | 43 | 41 | 43 | 72,000 | 430 |
| 2014-05-26 | 41 | 43 | 40 | 42 | 105,000 | 420 |
| 2014-05-23 | 38 | 42 | 38 | 42 | 416,000 | 420 |
| 2014-05-22 | 35 | 38 | 35 | 37 | 194,000 | 370 |
| 2014-05-21 | 35 | 35 | 34 | 34 | 121,000 | 340 |
| 2014-05-20 | 35 | 36 | 34 | 34 | 172,000 | 340 |
| 2014-05-19 | 37 | 37 | 36 | 36 | 110,000 | 360 |
| 2014-05-16 | 38 | 38 | 36 | 36 | 237,000 | 360 |
| 2014-05-15 | 39 | 39 | 38 | 38 | 189,000 | 380 |
| 2014-05-14 | 41 | 41 | 38 | 38 | 797,000 | 380 |
| 2014-05-13 | 42 | 43 | 42 | 42 | 65,000 | 420 |
| 2014-05-12 | 42 | 43 | 42 | 42 | 147,000 | 420 |
| 2014-05-09 | 43 | 43 | 42 | 42 | 166,000 | 420 |
| 2014-05-08 | 44 | 44 | 43 | 43 | 114,000 | 430 |
| 2014-05-07 | 44 | 44 | 43 | 44 | 37,000 | 440 |
| 2014-05-02 | 44 | 45 | 44 | 44 | 93,000 | 440 |
| 2014-05-01 | 45 | 45 | 44 | 44 | 101,000 | 440 |
| 2014-04-30 | 45 | 45 | 44 | 44 | 74,000 | 440 |
| 2014-04-28 | 45 | 46 | 44 | 44 | 46,000 | 440 |
| 2014-04-25 | 45 | 45 | 44 | 44 | 137,000 | 440 |
| 2014-04-24 | 45 | 46 | 44 | 45 | 103,000 | 450 |
| 2014-04-23 | 46 | 46 | 45 | 45 | 43,000 | 450 |
| 2014-04-22 | 47 | 47 | 45 | 45 | 63,000 | 450 |
| 2014-04-21 | 45 | 47 | 45 | 47 | 87,000 | 470 |
| 2014-04-18 | 45 | 46 | 45 | 45 | 64,000 | 450 |
| 2014-04-17 | 45 | 46 | 44 | 45 | 188,000 | 450 |
| 2014-04-16 | 45 | 46 | 44 | 44 | 214,000 | 440 |
| 2014-04-15 | 47 | 47 | 44 | 45 | 371,000 | 450 |
| 2014-04-14 | 47 | 48 | 46 | 46 | 154,000 | 460 |
| 2014-04-11 | 47 | 47 | 46 | 47 | 88,000 | 470 |
| 2014-04-10 | 48 | 49 | 48 | 48 | 46,000 | 480 |
| 2014-04-09 | 47 | 49 | 47 | 48 | 120,000 | 480 |
| 2014-04-08 | 48 | 49 | 47 | 48 | 107,000 | 480 |
| 2014-04-07 | 49 | 50 | 48 | 48 | 38,000 | 480 |
| 2014-04-04 | 50 | 50 | 49 | 50 | 35,000 | 500 |
| 2014-04-03 | 50 | 51 | 50 | 50 | 139,000 | 500 |
| 2014-04-02 | 49 | 49 | 48 | 49 | 171,000 | 490 |
| 2014-04-01 | 48 | 48 | 47 | 48 | 140,000 | 480 |
| 2014-03-31 | 48 | 49 | 47 | 47 | 72,000 | 470 |
| 2014-03-28 | 46 | 48 | 46 | 48 | 66,000 | 480 |
| 2014-03-27 | 46 | 46 | 45 | 46 | 258,000 | 460 |
| 2014-03-26 | 46 | 47 | 45 | 47 | 119,000 | 470 |
| 2014-03-25 | 48 | 48 | 46 | 47 | 95,000 | 470 |
| 2014-03-24 | 46 | 48 | 46 | 47 | 107,000 | 470 |
| 2014-03-20 | 49 | 49 | 47 | 47 | 246,000 | 470 |
| 2014-03-19 | 50 | 50 | 48 | 49 | 107,000 | 490 |
| 2014-03-18 | 49 | 49 | 49 | 49 | 120,000 | 490 |
| 2014-03-17 | 49 | 50 | 48 | 48 | 147,000 | 480 |
| 2014-03-14 | 49 | 51 | 49 | 49 | 198,000 | 490 |
| 2014-03-13 | 50 | 50 | 50 | 50 | 120,000 | 500 |
| 2014-03-12 | 50 | 51 | 50 | 50 | 38,000 | 500 |
| 2014-03-11 | 51 | 51 | 50 | 50 | 63,000 | 500 |
| 2014-03-10 | 51 | 52 | 51 | 51 | 60,000 | 510 |
| 2014-03-07 | 50 | 51 | 50 | 51 | 115,000 | 510 |
| 2014-03-06 | 50 | 50 | 49 | 49 | 17,000 | 490 |
| 2014-03-05 | 50 | 51 | 49 | 49 | 107,000 | 490 |
| 2014-03-04 | 49 | 50 | 49 | 50 | 168,000 | 500 |
| 2014-03-03 | 50 | 50 | 49 | 49 | 299,000 | 490 |
| 2014-02-28 | 50 | 50 | 49 | 50 | 70,000 | 500 |
| 2014-02-27 | 50 | 51 | 49 | 49 | 96,000 | 490 |
| 2014-02-26 | 50 | 51 | 49 | 49 | 70,000 | 490 |
| 2014-02-25 | 51 | 51 | 49 | 49 | 199,000 | 490 |
| 2014-02-24 | 51 | 51 | 50 | 51 | 133,000 | 510 |
| 2014-02-21 | 51 | 51 | 50 | 51 | 122,000 | 510 |
| 2014-02-20 | 51 | 53 | 49 | 51 | 358,000 | 510 |
| 2014-02-19 | 50 | 53 | 49 | 52 | 458,000 | 520 |
| 2014-02-18 | 50 | 50 | 48 | 49 | 202,000 | 490 |
| 2014-02-17 | 51 | 51 | 49 | 50 | 259,000 | 500 |
| 2014-02-14 | 51 | 51 | 50 | 50 | 402,000 | 500 |
| 2014-02-13 | 53 | 53 | 51 | 51 | 119,000 | 510 |
| 2014-02-12 | 52 | 53 | 51 | 52 | 136,000 | 520 |
| 2014-02-10 | 53 | 53 | 51 | 53 | 147,000 | 530 |
| 2014-02-07 | 53 | 55 | 51 | 52 | 456,000 | 520 |
| 2014-02-06 | 49 | 51 | 48 | 50 | 246,000 | 500 |
| 2014-02-05 | 48 | 49 | 47 | 48 | 447,000 | 480 |
| 2014-02-04 | 49 | 50 | 46 | 46 | 986,000 | 460 |
| 2014-02-03 | 54 | 54 | 51 | 54 | 1,037,000 | 540 |
| 2014-01-31 | 58 | 59 | 55 | 57 | 717,000 | 570 |
| 2014-01-30 | 60 | 60 | 57 | 58 | 687,000 | 580 |
| 2014-01-29 | 63 | 64 | 60 | 60 | 1,260,000 | 600 |
| 2014-01-28 | 60 | 63 | 59 | 62 | 1,005,000 | 620 |
| 2014-01-27 | 58 | 61 | 57 | 60 | 989,000 | 600 |
| 2014-01-24 | 60 | 62 | 58 | 62 | 2,522,000 | 620 |
| 2014-01-23 | 54 | 64 | 54 | 64 | 7,051,000 | 640 |
| 2014-01-22 | 55 | 55 | 54 | 54 | 327,000 | 540 |
| 2014-01-21 | 55 | 56 | 54 | 55 | 509,000 | 550 |
| 2014-01-20 | 56 | 57 | 55 | 55 | 640,000 | 550 |
| 2014-01-17 | 54 | 56 | 54 | 55 | 613,000 | 550 |
| 2014-01-16 | 54 | 55 | 53 | 53 | 332,000 | 530 |
| 2014-01-15 | 56 | 56 | 52 | 53 | 1,085,000 | 530 |
| 2014-01-14 | 55 | 59 | 54 | 54 | 1,608,000 | 540 |
| 2014-01-10 | 54 | 57 | 54 | 56 | 1,074,000 | 560 |
| 2014-01-09 | 54 | 55 | 53 | 54 | 624,000 | 540 |
| 2014-01-08 | 52 | 55 | 51 | 55 | 968,000 | 550 |
| 2014-01-07 | 52 | 53 | 51 | 51 | 247,000 | 510 |
| 2014-01-06 | 52 | 53 | 50 | 52 | 324,000 | 520 |
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
