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
2014-12-3049504849252,000490
2014-12-2951514949173,000490
2014-12-2648514850312,000500
2014-12-2549494848316,000480
2014-12-2450514949250,000490
2014-12-2251514951209,000510
2014-12-1948524749588,000490
2014-12-1848494747355,000470
2014-12-1748494848260,000480
2014-12-1651514849627,000490
2014-12-1552535151316,000510
2014-12-1253545252356,000520
2014-12-1152545152586,000520
2014-12-1051545053526,000530
2014-12-09575851521,023,000520
2014-12-0857585557747,000570
2014-12-05535751561,271,000560
2014-12-04576053541,245,000540
2014-12-03656555572,635,000570
2014-12-02606659653,486,000650
2014-12-01565854581,677,000580
2014-11-28535751542,345,000540
2014-11-27515450521,906,000520
2014-11-2648514750765,000500
2014-11-2547484648319,000480
2014-11-2148484446553,000460
2014-11-2046484548680,000480
2014-11-1947474546481,000460
2014-11-18424742471,308,000470
2014-11-1740424042422,000420
2014-11-144141404045,000400
2014-11-134041404030,000400
2014-11-1241414040195,000400
2014-11-114142414172,000410
2014-11-1043434141112,000410
2014-11-0741414141130,000410
2014-11-0641434142209,000420
2014-11-054142404177,000410
2014-11-0441414040209,000400
2014-10-3139403940138,000400
2014-10-303940393957,000390
2014-10-2939393939133,000390
2014-10-2840403939217,000390
2014-10-2740403940102,000400
2014-10-2441414040112,000400
2014-10-233940394039,000400
2014-10-2241414040288,000400
2014-10-214041404058,000400
2014-10-2041414040330,000400
2014-10-1740424040179,000400
2014-10-1641423940606,000400
2014-10-1542434143441,000430
2014-10-1442464246177,000460
2014-10-1043444343129,000430
2014-10-0944454445191,000450
2014-10-0844454343263,000430
2014-10-0746464545151,000450
2014-10-064747464675,000460
2014-10-0347474646167,000460
2014-10-0248484747196,000470
2014-10-0148494749239,000490
2014-09-3047494748265,000480
2014-09-294748474790,000470
2014-09-2647484647181,000470
2014-09-2549494848492,000480
2014-09-2446494649957,000490
2014-09-2246474646183,000460
2014-09-1946474546213,000460
2014-09-1846464546120,000460
2014-09-174646454635,000460
2014-09-1647474646121,000460
2014-09-1245474546294,000460
2014-09-1146474545198,000450
2014-09-1046464546233,000460
2014-09-0946474546213,000460
2014-09-0844454445222,000450
2014-09-0546464444310,000440
2014-09-0445464446631,000460
2014-09-0344454345208,000450
2014-09-0244444343130,000430
2014-09-0143454344225,000440
2014-08-2943434243122,000430
2014-08-284343424357,000430
2014-08-274243424368,000430
2014-08-264242414252,000420
2014-08-254242424259,000420
2014-08-224242424250,000420
2014-08-2143434242212,000420
2014-08-204343424313,000430
2014-08-194344434378,000430
2014-08-184344434391,000430
2014-08-1542444243207,000430
2014-08-144243424231,000420
2014-08-134242414232,000420
2014-08-1243434242158,000420
2014-08-1141434143150,000430
2014-08-0842424142212,000420
2014-08-0742434242140,000420
2014-08-0642434142110,000420
2014-08-054243424263,000420
2014-08-044243414294,000420
2014-08-0142434243241,000430
2014-07-3143444243144,000430
2014-07-3042444243339,000430
2014-07-2941434142144,000420
2014-07-2841424142103,000420
2014-07-2542434142265,000420
2014-07-244243424285,000420
2014-07-234343424287,000420
2014-07-2243434242146,000420
2014-07-1843444243121,000430
2014-07-174344434449,000440
2014-07-1644444243260,000430
2014-07-1546474244632,000440
2014-07-144646454665,000460
2014-07-1144464446105,000460
2014-07-1046464444233,000440
2014-07-0946474546160,000460
2014-07-0846474547222,000470
2014-07-0744464446214,000460
2014-07-0443444244160,000440
2014-07-034343424369,000430
2014-07-0242434243151,000430
2014-07-0142434242104,000420
2014-06-304143414380,000430
2014-06-2743434141131,000410
2014-06-264244424483,000440
2014-06-254243424259,000420
2014-06-244243424377,000430
2014-06-2341424141116,000410
2014-06-2043434042407,000420
2014-06-1941444143388,000430
2014-06-1841424040103,000400
2014-06-174142414189,000410
2014-06-164142414249,000420
2014-06-134242414267,000420
2014-06-124242424216,000420
2014-06-114141414121,000410
2014-06-104142414132,000410
2014-06-094142414151,000410
2014-06-064141414157,000410
2014-06-0542424141116,000410
2014-06-044343414243,000420
2014-06-034243414186,000410
2014-06-0242434242174,000420
2014-05-3040413941236,000410
2014-05-294143414265,000420
2014-05-284242414152,000410
2014-05-274143414372,000430
2014-05-2641434042105,000420
2014-05-2338423842416,000420
2014-05-2235383537194,000370
2014-05-2135353434121,000340
2014-05-2035363434172,000340
2014-05-1937373636110,000360
2014-05-1638383636237,000360
2014-05-1539393838189,000380
2014-05-1441413838797,000380
2014-05-134243424265,000420
2014-05-1242434242147,000420
2014-05-0943434242166,000420
2014-05-0844444343114,000430
2014-05-074444434437,000440
2014-05-024445444493,000440
2014-05-0145454444101,000440
2014-04-304545444474,000440
2014-04-284546444446,000440
2014-04-2545454444137,000440
2014-04-2445464445103,000450
2014-04-234646454543,000450
2014-04-224747454563,000450
2014-04-214547454787,000470
2014-04-184546454564,000450
2014-04-1745464445188,000450
2014-04-1645464444214,000440
2014-04-1547474445371,000450
2014-04-1447484646154,000460
2014-04-114747464788,000470
2014-04-104849484846,000480
2014-04-0947494748120,000480
2014-04-0848494748107,000480
2014-04-074950484838,000480
2014-04-045050495035,000500
2014-04-0350515050139,000500
2014-04-0249494849171,000490
2014-04-0148484748140,000480
2014-03-314849474772,000470
2014-03-284648464866,000480
2014-03-2746464546258,000460
2014-03-2646474547119,000470
2014-03-254848464795,000470
2014-03-2446484647107,000470
2014-03-2049494747246,000470
2014-03-1950504849107,000490
2014-03-1849494949120,000490
2014-03-1749504848147,000480
2014-03-1449514949198,000490
2014-03-1350505050120,000500
2014-03-125051505038,000500
2014-03-115151505063,000500
2014-03-105152515160,000510
2014-03-0750515051115,000510
2014-03-065050494917,000490
2014-03-0550514949107,000490
2014-03-0449504950168,000500
2014-03-0350504949299,000490
2014-02-285050495070,000500
2014-02-275051494996,000490
2014-02-265051494970,000490
2014-02-2551514949199,000490
2014-02-2451515051133,000510
2014-02-2151515051122,000510
2014-02-2051534951358,000510
2014-02-1950534952458,000520
2014-02-1850504849202,000490
2014-02-1751514950259,000500
2014-02-1451515050402,000500
2014-02-1353535151119,000510
2014-02-1252535152136,000520
2014-02-1053535153147,000530
2014-02-0753555152456,000520
2014-02-0649514850246,000500
2014-02-0548494748447,000480
2014-02-0449504646986,000460
2014-02-03545451541,037,000540
2014-01-3158595557717,000570
2014-01-3060605758687,000580
2014-01-29636460601,260,000600
2014-01-28606359621,005,000620
2014-01-2758615760989,000600
2014-01-24606258622,522,000620
2014-01-23546454647,051,000640
2014-01-2255555454327,000540
2014-01-2155565455509,000550
2014-01-2056575555640,000550
2014-01-1754565455613,000550
2014-01-1654555353332,000530
2014-01-15565652531,085,000530
2014-01-14555954541,608,000540
2014-01-10545754561,074,000560
2014-01-0954555354624,000540
2014-01-0852555155968,000550
2014-01-0752535151247,000510
2014-01-0652535052324,000520

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