7719 (株)東京衡機 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 36 | 37 | 36 | 37 | 53,000 | 370 |
| 2015-12-29 | 37 | 37 | 35 | 36 | 79,000 | 360 |
| 2015-12-28 | 33 | 36 | 33 | 35 | 163,000 | 350 |
| 2015-12-25 | 34 | 35 | 33 | 33 | 369,000 | 330 |
| 2015-12-24 | 36 | 36 | 35 | 35 | 675,000 | 350 |
| 2015-12-22 | 37 | 38 | 36 | 37 | 238,000 | 370 |
| 2015-12-21 | 36 | 37 | 36 | 36 | 166,000 | 360 |
| 2015-12-18 | 37 | 38 | 36 | 37 | 511,000 | 370 |
| 2015-12-17 | 39 | 39 | 38 | 38 | 73,000 | 380 |
| 2015-12-16 | 38 | 39 | 37 | 39 | 185,000 | 390 |
| 2015-12-15 | 39 | 39 | 38 | 38 | 70,000 | 380 |
| 2015-12-14 | 39 | 39 | 38 | 39 | 99,000 | 390 |
| 2015-12-11 | 39 | 40 | 38 | 39 | 43,000 | 390 |
| 2015-12-10 | 39 | 40 | 39 | 39 | 206,000 | 390 |
| 2015-12-09 | 39 | 40 | 38 | 39 | 477,000 | 390 |
| 2015-12-08 | 40 | 40 | 40 | 40 | 73,000 | 400 |
| 2015-12-07 | 40 | 41 | 40 | 40 | 25,000 | 400 |
| 2015-12-04 | 39 | 41 | 39 | 41 | 270,000 | 410 |
| 2015-12-03 | 40 | 41 | 40 | 40 | 23,000 | 400 |
| 2015-12-02 | 40 | 41 | 39 | 40 | 201,000 | 400 |
| 2015-12-01 | 40 | 40 | 39 | 40 | 185,000 | 400 |
| 2015-11-30 | 40 | 40 | 39 | 40 | 58,000 | 400 |
| 2015-11-27 | 40 | 40 | 39 | 40 | 293,000 | 400 |
| 2015-11-26 | 40 | 40 | 39 | 39 | 168,000 | 390 |
| 2015-11-25 | 41 | 41 | 40 | 40 | 162,000 | 400 |
| 2015-11-24 | 40 | 41 | 40 | 40 | 57,000 | 400 |
| 2015-11-20 | 39 | 41 | 39 | 40 | 162,000 | 400 |
| 2015-11-19 | 39 | 40 | 39 | 39 | 63,000 | 390 |
| 2015-11-18 | 39 | 40 | 39 | 40 | 37,000 | 400 |
| 2015-11-17 | 40 | 40 | 39 | 39 | 48,000 | 390 |
| 2015-11-16 | 40 | 40 | 39 | 40 | 76,000 | 400 |
| 2015-11-13 | 40 | 40 | 39 | 40 | 126,000 | 400 |
| 2015-11-12 | 40 | 40 | 40 | 40 | 97,000 | 400 |
| 2015-11-11 | 41 | 41 | 40 | 40 | 101,000 | 400 |
| 2015-11-10 | 40 | 41 | 40 | 40 | 24,000 | 400 |
| 2015-11-09 | 40 | 41 | 40 | 41 | 53,000 | 410 |
| 2015-11-06 | 40 | 41 | 40 | 40 | 51,000 | 400 |
| 2015-11-05 | 41 | 41 | 40 | 41 | 81,000 | 410 |
| 2015-11-04 | 42 | 42 | 41 | 41 | 59,000 | 410 |
| 2015-11-02 | 41 | 42 | 41 | 41 | 52,000 | 410 |
| 2015-10-30 | 42 | 42 | 42 | 42 | 38,000 | 420 |
| 2015-10-29 | 42 | 43 | 42 | 42 | 115,000 | 420 |
| 2015-10-28 | 42 | 42 | 41 | 41 | 76,000 | 410 |
| 2015-10-27 | 42 | 42 | 42 | 42 | 20,000 | 420 |
| 2015-10-26 | 43 | 43 | 42 | 43 | 34,000 | 430 |
| 2015-10-23 | 42 | 43 | 42 | 43 | 33,000 | 430 |
| 2015-10-22 | 42 | 42 | 41 | 42 | 52,000 | 420 |
| 2015-10-21 | 42 | 42 | 41 | 42 | 22,000 | 420 |
| 2015-10-20 | 43 | 43 | 42 | 42 | 98,000 | 420 |
| 2015-10-19 | 44 | 44 | 42 | 43 | 14,000 | 430 |
| 2015-10-16 | 43 | 43 | 42 | 43 | 104,000 | 430 |
| 2015-10-15 | 43 | 44 | 41 | 44 | 385,000 | 440 |
| 2015-10-14 | 44 | 45 | 43 | 45 | 170,000 | 450 |
| 2015-10-13 | 42 | 44 | 41 | 44 | 202,000 | 440 |
| 2015-10-09 | 41 | 42 | 41 | 41 | 53,000 | 410 |
| 2015-10-08 | 42 | 42 | 41 | 41 | 81,000 | 410 |
| 2015-10-07 | 41 | 42 | 41 | 41 | 58,000 | 410 |
| 2015-10-06 | 41 | 42 | 41 | 41 | 48,000 | 410 |
| 2015-10-05 | 41 | 42 | 40 | 41 | 88,000 | 410 |
| 2015-10-02 | 40 | 41 | 40 | 41 | 46,000 | 410 |
| 2015-10-01 | 40 | 41 | 40 | 40 | 30,000 | 400 |
| 2015-09-30 | 40 | 41 | 40 | 40 | 62,000 | 400 |
| 2015-09-29 | 41 | 41 | 40 | 40 | 40,000 | 400 |
| 2015-09-28 | 41 | 42 | 40 | 42 | 31,000 | 420 |
| 2015-09-25 | 41 | 41 | 40 | 41 | 27,000 | 410 |
| 2015-09-24 | 41 | 41 | 40 | 40 | 124,000 | 400 |
| 2015-09-18 | 41 | 41 | 40 | 40 | 3,000 | 400 |
| 2015-09-17 | 41 | 41 | 40 | 40 | 27,000 | 400 |
| 2015-09-16 | 40 | 41 | 40 | 40 | 49,000 | 400 |
| 2015-09-15 | 41 | 41 | 40 | 40 | 37,000 | 400 |
| 2015-09-14 | 41 | 42 | 40 | 41 | 41,000 | 410 |
| 2015-09-11 | 40 | 41 | 40 | 41 | 87,000 | 410 |
| 2015-09-10 | 41 | 41 | 39 | 39 | 101,000 | 390 |
| 2015-09-09 | 39 | 40 | 39 | 40 | 68,000 | 400 |
| 2015-09-08 | 40 | 40 | 39 | 39 | 172,000 | 390 |
| 2015-09-07 | 41 | 41 | 39 | 40 | 177,000 | 400 |
| 2015-09-04 | 41 | 41 | 40 | 41 | 83,000 | 410 |
| 2015-09-03 | 41 | 41 | 41 | 41 | 10,000 | 410 |
| 2015-09-02 | 41 | 42 | 40 | 41 | 150,000 | 410 |
| 2015-09-01 | 43 | 43 | 41 | 42 | 195,000 | 420 |
| 2015-08-31 | 43 | 44 | 43 | 44 | 46,000 | 440 |
| 2015-08-28 | 42 | 43 | 42 | 43 | 157,000 | 430 |
| 2015-08-27 | 40 | 43 | 40 | 42 | 263,000 | 420 |
| 2015-08-26 | 39 | 41 | 39 | 40 | 106,000 | 400 |
| 2015-08-25 | 35 | 42 | 35 | 38 | 890,000 | 380 |
| 2015-08-24 | 44 | 44 | 41 | 41 | 658,000 | 410 |
| 2015-08-21 | 45 | 46 | 45 | 45 | 202,000 | 450 |
| 2015-08-20 | 46 | 47 | 45 | 45 | 119,000 | 450 |
| 2015-08-19 | 46 | 47 | 45 | 47 | 241,000 | 470 |
| 2015-08-18 | 46 | 47 | 46 | 46 | 24,000 | 460 |
| 2015-08-17 | 47 | 47 | 46 | 46 | 145,000 | 460 |
| 2015-08-14 | 47 | 47 | 46 | 46 | 94,000 | 460 |
| 2015-08-13 | 46 | 47 | 46 | 47 | 72,000 | 470 |
| 2015-08-12 | 47 | 47 | 46 | 46 | 324,000 | 460 |
| 2015-08-11 | 48 | 48 | 46 | 46 | 482,000 | 460 |
| 2015-08-10 | 48 | 48 | 47 | 47 | 367,000 | 470 |
| 2015-08-07 | 50 | 50 | 48 | 48 | 546,000 | 480 |
| 2015-08-06 | 50 | 51 | 50 | 50 | 169,000 | 500 |
| 2015-08-05 | 50 | 51 | 50 | 50 | 113,000 | 500 |
| 2015-08-04 | 51 | 51 | 50 | 50 | 221,000 | 500 |
| 2015-08-03 | 51 | 52 | 50 | 50 | 71,000 | 500 |
| 2015-07-31 | 51 | 51 | 50 | 51 | 220,000 | 510 |
| 2015-07-30 | 51 | 52 | 50 | 51 | 193,000 | 510 |
| 2015-07-29 | 52 | 52 | 50 | 51 | 114,000 | 510 |
| 2015-07-28 | 50 | 51 | 50 | 51 | 320,000 | 510 |
| 2015-07-27 | 52 | 52 | 51 | 51 | 315,000 | 510 |
| 2015-07-24 | 50 | 52 | 50 | 52 | 887,000 | 520 |
| 2015-07-23 | 50 | 50 | 49 | 50 | 292,000 | 500 |
| 2015-07-22 | 50 | 50 | 49 | 50 | 277,000 | 500 |
| 2015-07-21 | 50 | 50 | 49 | 50 | 249,000 | 500 |
| 2015-07-17 | 49 | 50 | 49 | 49 | 556,000 | 490 |
| 2015-07-16 | 50 | 50 | 48 | 49 | 2,394,000 | 490 |
| 2015-07-15 | 50 | 56 | 49 | 55 | 3,939,000 | 550 |
| 2015-07-14 | 48 | 50 | 48 | 49 | 362,000 | 490 |
| 2015-07-13 | 46 | 48 | 46 | 48 | 146,000 | 480 |
| 2015-07-10 | 46 | 47 | 46 | 47 | 150,000 | 470 |
| 2015-07-09 | 47 | 47 | 45 | 46 | 461,000 | 460 |
| 2015-07-08 | 48 | 48 | 47 | 47 | 292,000 | 470 |
| 2015-07-07 | 48 | 49 | 47 | 48 | 100,000 | 480 |
| 2015-07-06 | 48 | 48 | 47 | 47 | 189,000 | 470 |
| 2015-07-03 | 49 | 49 | 48 | 49 | 264,000 | 490 |
| 2015-07-02 | 49 | 50 | 48 | 49 | 357,000 | 490 |
| 2015-07-01 | 48 | 50 | 48 | 50 | 340,000 | 500 |
| 2015-06-30 | 47 | 48 | 47 | 47 | 136,000 | 470 |
| 2015-06-29 | 48 | 48 | 47 | 47 | 412,000 | 470 |
| 2015-06-26 | 49 | 49 | 48 | 49 | 114,000 | 490 |
| 2015-06-25 | 50 | 50 | 48 | 49 | 190,000 | 490 |
| 2015-06-24 | 51 | 51 | 48 | 50 | 524,000 | 500 |
| 2015-06-23 | 47 | 51 | 47 | 51 | 1,047,000 | 510 |
| 2015-06-22 | 47 | 47 | 47 | 47 | 200,000 | 470 |
| 2015-06-19 | 47 | 47 | 46 | 47 | 168,000 | 470 |
| 2015-06-18 | 47 | 48 | 46 | 47 | 305,000 | 470 |
| 2015-06-17 | 48 | 48 | 47 | 47 | 162,000 | 470 |
| 2015-06-16 | 48 | 48 | 47 | 48 | 259,000 | 480 |
| 2015-06-15 | 49 | 49 | 47 | 48 | 146,000 | 480 |
| 2015-06-12 | 48 | 49 | 47 | 48 | 237,000 | 480 |
| 2015-06-11 | 49 | 49 | 47 | 49 | 235,000 | 490 |
| 2015-06-10 | 48 | 49 | 48 | 49 | 196,000 | 490 |
| 2015-06-09 | 49 | 49 | 47 | 47 | 199,000 | 470 |
| 2015-06-08 | 49 | 49 | 47 | 48 | 296,000 | 480 |
| 2015-06-05 | 47 | 49 | 47 | 49 | 402,000 | 490 |
| 2015-06-04 | 48 | 49 | 47 | 48 | 582,000 | 480 |
| 2015-06-03 | 49 | 49 | 47 | 49 | 519,000 | 490 |
| 2015-06-02 | 50 | 50 | 47 | 49 | 1,321,000 | 490 |
| 2015-06-01 | 49 | 51 | 48 | 49 | 719,000 | 490 |
| 2015-05-29 | 52 | 52 | 49 | 49 | 2,573,000 | 490 |
| 2015-05-28 | 60 | 64 | 50 | 53 | 22,508,000 | 530 |
| 2015-05-27 | 44 | 46 | 44 | 45 | 341,000 | 450 |
| 2015-05-26 | 44 | 45 | 44 | 44 | 336,000 | 440 |
| 2015-05-25 | 44 | 46 | 44 | 44 | 302,000 | 440 |
| 2015-05-22 | 45 | 45 | 44 | 44 | 21,000 | 440 |
| 2015-05-21 | 45 | 46 | 44 | 45 | 125,000 | 450 |
| 2015-05-20 | 44 | 46 | 44 | 45 | 445,000 | 450 |
| 2015-05-19 | 45 | 45 | 44 | 44 | 18,000 | 440 |
| 2015-05-18 | 44 | 45 | 44 | 44 | 97,000 | 440 |
| 2015-05-15 | 45 | 45 | 44 | 44 | 73,000 | 440 |
| 2015-05-14 | 45 | 45 | 44 | 45 | 207,000 | 450 |
| 2015-05-13 | 45 | 45 | 44 | 44 | 82,000 | 440 |
| 2015-05-12 | 45 | 45 | 44 | 44 | 34,000 | 440 |
| 2015-05-11 | 45 | 45 | 45 | 45 | 56,000 | 450 |
| 2015-05-08 | 44 | 45 | 44 | 45 | 128,000 | 450 |
| 2015-05-07 | 44 | 44 | 44 | 44 | 50,000 | 440 |
| 2015-05-01 | 45 | 45 | 44 | 44 | 16,000 | 440 |
| 2015-04-30 | 45 | 46 | 45 | 45 | 71,000 | 450 |
| 2015-04-28 | 45 | 46 | 45 | 45 | 67,000 | 450 |
| 2015-04-27 | 45 | 46 | 44 | 45 | 316,000 | 450 |
| 2015-04-24 | 45 | 45 | 44 | 45 | 273,000 | 450 |
| 2015-04-23 | 46 | 46 | 45 | 45 | 92,000 | 450 |
| 2015-04-22 | 46 | 47 | 44 | 46 | 1,400,000 | 460 |
| 2015-04-21 | 46 | 47 | 46 | 46 | 84,000 | 460 |
| 2015-04-20 | 47 | 47 | 46 | 46 | 63,000 | 460 |
| 2015-04-17 | 47 | 47 | 46 | 47 | 142,000 | 470 |
| 2015-04-16 | 46 | 47 | 46 | 47 | 445,000 | 470 |
| 2015-04-15 | 45 | 46 | 45 | 45 | 333,000 | 450 |
| 2015-04-14 | 44 | 46 | 44 | 46 | 1,325,000 | 460 |
| 2015-04-13 | 48 | 48 | 45 | 45 | 1,496,000 | 450 |
| 2015-04-10 | 48 | 48 | 47 | 48 | 219,000 | 480 |
| 2015-04-09 | 49 | 49 | 46 | 48 | 913,000 | 480 |
| 2015-04-08 | 49 | 50 | 47 | 48 | 1,444,000 | 480 |
| 2015-04-07 | 54 | 54 | 47 | 50 | 2,612,000 | 500 |
| 2015-04-06 | 50 | 54 | 50 | 53 | 1,206,000 | 530 |
| 2015-04-03 | 49 | 51 | 49 | 49 | 550,000 | 490 |
| 2015-04-02 | 47 | 48 | 47 | 48 | 70,000 | 480 |
| 2015-04-01 | 48 | 49 | 47 | 48 | 212,000 | 480 |
| 2015-03-31 | 47 | 49 | 47 | 48 | 102,000 | 480 |
| 2015-03-30 | 47 | 47 | 46 | 46 | 38,000 | 460 |
| 2015-03-27 | 47 | 47 | 47 | 47 | 120,000 | 470 |
| 2015-03-26 | 48 | 48 | 47 | 47 | 231,000 | 470 |
| 2015-03-25 | 48 | 49 | 48 | 48 | 32,000 | 480 |
| 2015-03-24 | 48 | 49 | 47 | 49 | 193,000 | 490 |
| 2015-03-23 | 47 | 48 | 47 | 47 | 81,000 | 470 |
| 2015-03-20 | 46 | 48 | 46 | 47 | 260,000 | 470 |
| 2015-03-19 | 47 | 47 | 46 | 46 | 104,000 | 460 |
| 2015-03-18 | 47 | 47 | 46 | 46 | 213,000 | 460 |
| 2015-03-17 | 48 | 48 | 46 | 48 | 249,000 | 480 |
| 2015-03-16 | 48 | 48 | 47 | 47 | 168,000 | 470 |
| 2015-03-13 | 47 | 48 | 47 | 48 | 95,000 | 480 |
| 2015-03-12 | 48 | 48 | 47 | 47 | 156,000 | 470 |
| 2015-03-11 | 47 | 48 | 46 | 47 | 243,000 | 470 |
| 2015-03-10 | 48 | 48 | 46 | 47 | 595,000 | 470 |
| 2015-03-09 | 49 | 50 | 48 | 48 | 425,000 | 480 |
| 2015-03-06 | 50 | 51 | 49 | 49 | 315,000 | 490 |
| 2015-03-05 | 50 | 50 | 48 | 50 | 403,000 | 500 |
| 2015-03-04 | 51 | 51 | 49 | 50 | 294,000 | 500 |
| 2015-03-03 | 47 | 51 | 47 | 51 | 722,000 | 510 |
| 2015-03-02 | 48 | 49 | 47 | 47 | 236,000 | 470 |
| 2015-02-27 | 50 | 50 | 48 | 48 | 199,000 | 480 |
| 2015-02-26 | 51 | 51 | 50 | 50 | 782,000 | 500 |
| 2015-02-25 | 48 | 50 | 47 | 50 | 671,000 | 500 |
| 2015-02-24 | 48 | 48 | 47 | 48 | 202,000 | 480 |
| 2015-02-23 | 49 | 50 | 48 | 48 | 187,000 | 480 |
| 2015-02-20 | 48 | 49 | 48 | 48 | 198,000 | 480 |
| 2015-02-19 | 49 | 49 | 48 | 48 | 70,000 | 480 |
| 2015-02-18 | 49 | 49 | 49 | 49 | 100,000 | 490 |
| 2015-02-17 | 49 | 49 | 47 | 49 | 206,000 | 490 |
| 2015-02-16 | 50 | 50 | 48 | 49 | 96,000 | 490 |
| 2015-02-13 | 52 | 52 | 49 | 49 | 374,000 | 490 |
| 2015-02-12 | 48 | 51 | 48 | 51 | 855,000 | 510 |
| 2015-02-10 | 48 | 48 | 47 | 47 | 56,000 | 470 |
| 2015-02-09 | 46 | 48 | 45 | 47 | 298,000 | 470 |
| 2015-02-06 | 46 | 47 | 46 | 46 | 49,000 | 460 |
| 2015-02-05 | 46 | 47 | 45 | 47 | 72,000 | 470 |
| 2015-02-04 | 46 | 46 | 45 | 46 | 66,000 | 460 |
| 2015-02-03 | 46 | 47 | 45 | 46 | 103,000 | 460 |
| 2015-02-02 | 46 | 47 | 46 | 46 | 53,000 | 460 |
| 2015-01-30 | 46 | 47 | 46 | 47 | 142,000 | 470 |
| 2015-01-29 | 46 | 47 | 45 | 46 | 75,000 | 460 |
| 2015-01-28 | 46 | 47 | 45 | 47 | 195,000 | 470 |
| 2015-01-27 | 46 | 47 | 46 | 46 | 89,000 | 460 |
| 2015-01-26 | 47 | 47 | 45 | 45 | 104,000 | 450 |
| 2015-01-23 | 46 | 47 | 45 | 46 | 130,000 | 460 |
| 2015-01-22 | 45 | 46 | 45 | 46 | 242,000 | 460 |
| 2015-01-21 | 44 | 45 | 44 | 44 | 83,000 | 440 |
| 2015-01-20 | 45 | 45 | 43 | 44 | 470,000 | 440 |
| 2015-01-19 | 48 | 48 | 45 | 45 | 510,000 | 450 |
| 2015-01-16 | 48 | 48 | 46 | 48 | 205,000 | 480 |
| 2015-01-15 | 49 | 49 | 48 | 48 | 319,000 | 480 |
| 2015-01-14 | 49 | 50 | 48 | 50 | 232,000 | 500 |
| 2015-01-13 | 49 | 50 | 48 | 50 | 203,000 | 500 |
| 2015-01-09 | 51 | 51 | 49 | 49 | 218,000 | 490 |
| 2015-01-08 | 50 | 51 | 49 | 51 | 152,000 | 510 |
| 2015-01-07 | 48 | 51 | 48 | 50 | 390,000 | 500 |
| 2015-01-06 | 49 | 49 | 47 | 48 | 353,000 | 480 |
| 2015-01-05 | 50 | 50 | 49 | 50 | 25,000 | 500 |
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
