7719 (株)東京衡機 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 43 | 44 | 43 | 44 | 92,000 | 440 |
| 2016-12-29 | 44 | 44 | 43 | 43 | 276,000 | 430 |
| 2016-12-28 | 44 | 45 | 44 | 44 | 491,000 | 440 |
| 2016-12-27 | 45 | 45 | 43 | 44 | 270,000 | 440 |
| 2016-12-26 | 45 | 45 | 43 | 44 | 435,000 | 440 |
| 2016-12-22 | 44 | 45 | 43 | 44 | 560,000 | 440 |
| 2016-12-21 | 43 | 44 | 43 | 44 | 541,000 | 440 |
| 2016-12-20 | 43 | 44 | 42 | 43 | 107,000 | 430 |
| 2016-12-19 | 43 | 44 | 42 | 43 | 447,000 | 430 |
| 2016-12-16 | 43 | 44 | 42 | 43 | 590,000 | 430 |
| 2016-12-15 | 43 | 44 | 43 | 44 | 375,000 | 440 |
| 2016-12-14 | 44 | 44 | 43 | 43 | 382,000 | 430 |
| 2016-12-13 | 44 | 45 | 43 | 44 | 267,000 | 440 |
| 2016-12-12 | 45 | 45 | 44 | 44 | 477,000 | 440 |
| 2016-12-09 | 45 | 45 | 44 | 45 | 204,000 | 450 |
| 2016-12-08 | 45 | 45 | 44 | 45 | 778,000 | 450 |
| 2016-12-07 | 43 | 46 | 43 | 46 | 640,000 | 460 |
| 2016-12-06 | 43 | 44 | 43 | 43 | 167,000 | 430 |
| 2016-12-05 | 44 | 44 | 42 | 43 | 284,000 | 430 |
| 2016-12-02 | 44 | 44 | 43 | 44 | 133,000 | 440 |
| 2016-12-01 | 44 | 45 | 44 | 44 | 678,000 | 440 |
| 2016-11-30 | 44 | 45 | 44 | 44 | 263,000 | 440 |
| 2016-11-29 | 44 | 45 | 43 | 44 | 177,000 | 440 |
| 2016-11-28 | 44 | 44 | 44 | 44 | 143,000 | 440 |
| 2016-11-25 | 45 | 45 | 44 | 44 | 319,000 | 440 |
| 2016-11-24 | 44 | 46 | 44 | 45 | 250,000 | 450 |
| 2016-11-22 | 45 | 45 | 44 | 44 | 287,000 | 440 |
| 2016-11-21 | 44 | 45 | 44 | 45 | 362,000 | 450 |
| 2016-11-18 | 44 | 44 | 43 | 43 | 203,000 | 430 |
| 2016-11-17 | 44 | 44 | 43 | 44 | 206,000 | 440 |
| 2016-11-16 | 43 | 44 | 43 | 43 | 108,000 | 430 |
| 2016-11-15 | 43 | 43 | 42 | 43 | 261,000 | 430 |
| 2016-11-14 | 42 | 43 | 42 | 43 | 472,000 | 430 |
| 2016-11-11 | 44 | 44 | 43 | 43 | 271,000 | 430 |
| 2016-11-10 | 43 | 44 | 43 | 44 | 185,000 | 440 |
| 2016-11-09 | 44 | 44 | 40 | 41 | 566,000 | 410 |
| 2016-11-08 | 44 | 46 | 43 | 44 | 742,000 | 440 |
| 2016-11-07 | 41 | 45 | 41 | 44 | 481,000 | 440 |
| 2016-11-04 | 40 | 42 | 40 | 42 | 386,000 | 420 |
| 2016-11-02 | 42 | 42 | 41 | 41 | 135,000 | 410 |
| 2016-11-01 | 42 | 43 | 42 | 42 | 169,000 | 420 |
| 2016-10-31 | 42 | 43 | 41 | 42 | 188,000 | 420 |
| 2016-10-28 | 43 | 43 | 42 | 42 | 171,000 | 420 |
| 2016-10-27 | 43 | 44 | 43 | 43 | 73,000 | 430 |
| 2016-10-26 | 44 | 44 | 43 | 43 | 296,000 | 430 |
| 2016-10-25 | 44 | 44 | 43 | 43 | 303,000 | 430 |
| 2016-10-24 | 44 | 45 | 43 | 44 | 150,000 | 440 |
| 2016-10-21 | 46 | 46 | 44 | 45 | 972,000 | 450 |
| 2016-10-20 | 46 | 46 | 44 | 45 | 576,000 | 450 |
| 2016-10-19 | 46 | 47 | 45 | 46 | 521,000 | 460 |
| 2016-10-17 | 45 | 46 | 43 | 45 | 591,000 | 450 |
| 2016-10-13 | 44 | 44 | 42 | 44 | 396,000 | 440 |
| 2016-10-12 | 44 | 45 | 43 | 43 | 216,000 | 430 |
| 2016-10-11 | 43 | 44 | 43 | 44 | 224,000 | 440 |
| 2016-10-07 | 44 | 44 | 43 | 44 | 75,000 | 440 |
| 2016-10-06 | 43 | 44 | 43 | 43 | 101,000 | 430 |
| 2016-10-05 | 42 | 43 | 42 | 43 | 290,000 | 430 |
| 2016-10-04 | 42 | 43 | 41 | 42 | 221,000 | 420 |
| 2016-10-03 | 42 | 42 | 42 | 42 | 154,000 | 420 |
| 2016-09-30 | 42 | 42 | 41 | 42 | 43,000 | 420 |
| 2016-09-29 | 41 | 42 | 41 | 41 | 73,000 | 410 |
| 2016-09-28 | 41 | 42 | 41 | 41 | 324,000 | 410 |
| 2016-09-27 | 41 | 42 | 41 | 41 | 35,000 | 410 |
| 2016-09-26 | 42 | 42 | 42 | 42 | 61,000 | 420 |
| 2016-09-23 | 41 | 42 | 41 | 42 | 55,000 | 420 |
| 2016-09-21 | 41 | 42 | 41 | 42 | 122,000 | 420 |
| 2016-09-20 | 42 | 42 | 41 | 42 | 151,000 | 420 |
| 2016-09-16 | 41 | 42 | 41 | 42 | 144,000 | 420 |
| 2016-09-15 | 42 | 42 | 41 | 41 | 104,000 | 410 |
| 2016-09-14 | 42 | 43 | 42 | 42 | 178,000 | 420 |
| 2016-09-13 | 42 | 42 | 41 | 42 | 45,000 | 420 |
| 2016-09-12 | 41 | 42 | 41 | 42 | 101,000 | 420 |
| 2016-09-09 | 42 | 42 | 41 | 42 | 75,000 | 420 |
| 2016-09-08 | 42 | 42 | 41 | 42 | 123,000 | 420 |
| 2016-09-07 | 41 | 43 | 41 | 42 | 135,000 | 420 |
| 2016-09-06 | 43 | 43 | 42 | 42 | 224,000 | 420 |
| 2016-09-05 | 42 | 43 | 41 | 43 | 267,000 | 430 |
| 2016-09-02 | 40 | 41 | 40 | 41 | 232,000 | 410 |
| 2016-09-01 | 40 | 41 | 40 | 40 | 20,000 | 400 |
| 2016-08-31 | 41 | 41 | 40 | 40 | 69,000 | 400 |
| 2016-08-30 | 41 | 41 | 40 | 40 | 255,000 | 400 |
| 2016-08-29 | 41 | 41 | 40 | 40 | 224,000 | 400 |
| 2016-08-26 | 41 | 41 | 41 | 41 | 192,000 | 410 |
| 2016-08-25 | 42 | 42 | 41 | 41 | 234,000 | 410 |
| 2016-08-24 | 42 | 43 | 42 | 42 | 157,000 | 420 |
| 2016-08-23 | 42 | 43 | 41 | 42 | 106,000 | 420 |
| 2016-08-22 | 42 | 43 | 42 | 42 | 158,000 | 420 |
| 2016-08-19 | 41 | 42 | 40 | 41 | 507,000 | 410 |
| 2016-08-18 | 40 | 42 | 40 | 41 | 186,000 | 410 |
| 2016-08-17 | 42 | 43 | 41 | 41 | 369,000 | 410 |
| 2016-08-16 | 41 | 42 | 41 | 42 | 374,000 | 420 |
| 2016-08-15 | 41 | 42 | 41 | 41 | 239,000 | 410 |
| 2016-08-12 | 45 | 45 | 41 | 42 | 1,948,000 | 420 |
| 2016-08-10 | 43 | 49 | 42 | 47 | 2,371,000 | 470 |
| 2016-08-09 | 40 | 49 | 40 | 45 | 3,498,000 | 450 |
| 2016-08-08 | 40 | 41 | 40 | 40 | 110,000 | 400 |
| 2016-08-05 | 41 | 41 | 40 | 40 | 114,000 | 400 |
| 2016-08-04 | 40 | 42 | 40 | 41 | 134,000 | 410 |
| 2016-08-03 | 41 | 41 | 40 | 41 | 63,000 | 410 |
| 2016-08-02 | 43 | 43 | 40 | 42 | 635,000 | 420 |
| 2016-08-01 | 42 | 44 | 42 | 43 | 254,000 | 430 |
| 2016-07-29 | 42 | 42 | 41 | 42 | 149,000 | 420 |
| 2016-07-28 | 43 | 44 | 42 | 43 | 149,000 | 430 |
| 2016-07-27 | 43 | 43 | 42 | 43 | 46,000 | 430 |
| 2016-07-26 | 44 | 44 | 43 | 43 | 198,000 | 430 |
| 2016-07-25 | 43 | 45 | 42 | 44 | 360,000 | 440 |
| 2016-07-22 | 41 | 43 | 41 | 43 | 135,000 | 430 |
| 2016-07-21 | 41 | 42 | 41 | 41 | 239,000 | 410 |
| 2016-07-20 | 42 | 42 | 40 | 40 | 511,000 | 400 |
| 2016-07-19 | 43 | 43 | 42 | 42 | 370,000 | 420 |
| 2016-07-15 | 45 | 50 | 42 | 44 | 2,444,000 | 440 |
| 2016-07-14 | 43 | 45 | 42 | 45 | 286,000 | 450 |
| 2016-07-13 | 44 | 44 | 43 | 43 | 99,000 | 430 |
| 2016-07-12 | 41 | 45 | 40 | 43 | 418,000 | 430 |
| 2016-07-11 | 40 | 41 | 40 | 40 | 118,000 | 400 |
| 2016-07-08 | 42 | 42 | 40 | 40 | 123,000 | 400 |
| 2016-07-07 | 41 | 42 | 40 | 42 | 187,000 | 420 |
| 2016-07-06 | 41 | 41 | 40 | 41 | 147,000 | 410 |
| 2016-07-05 | 42 | 42 | 41 | 42 | 102,000 | 420 |
| 2016-07-04 | 42 | 42 | 41 | 41 | 124,000 | 410 |
| 2016-07-01 | 42 | 42 | 41 | 41 | 215,000 | 410 |
| 2016-06-30 | 42 | 43 | 41 | 41 | 391,000 | 410 |
| 2016-06-29 | 38 | 41 | 38 | 41 | 159,000 | 410 |
| 2016-06-28 | 37 | 39 | 36 | 38 | 151,000 | 380 |
| 2016-06-27 | 36 | 38 | 35 | 37 | 517,000 | 370 |
| 2016-06-24 | 42 | 42 | 33 | 36 | 1,002,000 | 360 |
| 2016-06-23 | 44 | 44 | 41 | 41 | 298,000 | 410 |
| 2016-06-22 | 43 | 45 | 42 | 43 | 348,000 | 430 |
| 2016-06-21 | 40 | 42 | 40 | 42 | 191,000 | 420 |
| 2016-06-20 | 41 | 41 | 40 | 40 | 214,000 | 400 |
| 2016-06-17 | 43 | 43 | 41 | 41 | 197,000 | 410 |
| 2016-06-16 | 42 | 45 | 42 | 42 | 584,000 | 420 |
| 2016-06-15 | 43 | 43 | 39 | 41 | 668,000 | 410 |
| 2016-06-14 | 47 | 47 | 41 | 43 | 1,026,000 | 430 |
| 2016-06-13 | 43 | 47 | 43 | 47 | 1,359,000 | 470 |
| 2016-06-10 | 43 | 44 | 43 | 43 | 396,000 | 430 |
| 2016-06-09 | 42 | 44 | 41 | 43 | 1,022,000 | 430 |
| 2016-06-08 | 40 | 42 | 39 | 42 | 1,025,000 | 420 |
| 2016-06-07 | 38 | 40 | 38 | 39 | 298,000 | 390 |
| 2016-06-06 | 37 | 39 | 37 | 38 | 242,000 | 380 |
| 2016-06-03 | 36 | 37 | 36 | 37 | 307,000 | 370 |
| 2016-06-02 | 36 | 37 | 35 | 36 | 308,000 | 360 |
| 2016-06-01 | 37 | 37 | 36 | 36 | 72,000 | 360 |
| 2016-05-31 | 37 | 37 | 37 | 37 | 86,000 | 370 |
| 2016-05-30 | 38 | 38 | 37 | 37 | 341,000 | 370 |
| 2016-05-27 | 39 | 39 | 38 | 38 | 247,000 | 380 |
| 2016-05-26 | 38 | 40 | 37 | 39 | 428,000 | 390 |
| 2016-05-25 | 37 | 37 | 36 | 37 | 120,000 | 370 |
| 2016-05-24 | 35 | 38 | 35 | 37 | 397,000 | 370 |
| 2016-05-23 | 36 | 36 | 35 | 36 | 194,000 | 360 |
| 2016-05-20 | 36 | 37 | 35 | 36 | 106,000 | 360 |
| 2016-05-19 | 36 | 37 | 36 | 36 | 127,000 | 360 |
| 2016-05-18 | 37 | 37 | 36 | 36 | 71,000 | 360 |
| 2016-05-17 | 37 | 38 | 37 | 37 | 58,000 | 370 |
| 2016-05-16 | 38 | 38 | 37 | 37 | 281,000 | 370 |
| 2016-05-13 | 38 | 39 | 37 | 38 | 74,000 | 380 |
| 2016-05-12 | 38 | 39 | 38 | 39 | 67,000 | 390 |
| 2016-05-11 | 39 | 40 | 38 | 38 | 190,000 | 380 |
| 2016-05-10 | 39 | 39 | 38 | 39 | 276,000 | 390 |
| 2016-05-09 | 37 | 39 | 37 | 39 | 284,000 | 390 |
| 2016-05-06 | 36 | 37 | 36 | 36 | 132,000 | 360 |
| 2016-05-02 | 37 | 38 | 37 | 38 | 75,000 | 380 |
| 2016-04-28 | 38 | 39 | 38 | 38 | 167,000 | 380 |
| 2016-04-27 | 39 | 39 | 38 | 38 | 181,000 | 380 |
| 2016-04-26 | 39 | 39 | 38 | 39 | 99,000 | 390 |
| 2016-04-25 | 40 | 40 | 38 | 38 | 151,000 | 380 |
| 2016-04-22 | 39 | 40 | 38 | 39 | 244,000 | 390 |
| 2016-04-21 | 40 | 40 | 39 | 39 | 231,000 | 390 |
| 2016-04-20 | 40 | 41 | 39 | 39 | 184,000 | 390 |
| 2016-04-19 | 39 | 42 | 39 | 39 | 340,000 | 390 |
| 2016-04-18 | 38 | 40 | 36 | 39 | 759,000 | 390 |
| 2016-04-15 | 42 | 42 | 37 | 38 | 666,000 | 380 |
| 2016-04-14 | 39 | 43 | 38 | 41 | 1,180,000 | 410 |
| 2016-04-13 | 42 | 43 | 41 | 43 | 457,000 | 430 |
| 2016-04-12 | 42 | 45 | 42 | 43 | 859,000 | 430 |
| 2016-04-11 | 40 | 42 | 39 | 42 | 656,000 | 420 |
| 2016-04-08 | 34 | 39 | 34 | 39 | 1,596,000 | 390 |
| 2016-04-07 | 34 | 35 | 34 | 34 | 226,000 | 340 |
| 2016-04-06 | 33 | 35 | 33 | 34 | 105,000 | 340 |
| 2016-04-05 | 36 | 36 | 34 | 34 | 254,000 | 340 |
| 2016-04-04 | 36 | 37 | 35 | 36 | 90,000 | 360 |
| 2016-04-01 | 39 | 39 | 36 | 37 | 461,000 | 370 |
| 2016-03-31 | 38 | 39 | 37 | 39 | 390,000 | 390 |
| 2016-03-30 | 35 | 38 | 35 | 38 | 144,000 | 380 |
| 2016-03-29 | 36 | 36 | 35 | 35 | 166,000 | 350 |
| 2016-03-28 | 36 | 36 | 35 | 36 | 121,000 | 360 |
| 2016-03-25 | 38 | 38 | 36 | 36 | 428,000 | 360 |
| 2016-03-24 | 36 | 39 | 36 | 39 | 295,000 | 390 |
| 2016-03-23 | 37 | 38 | 35 | 36 | 442,000 | 360 |
| 2016-03-22 | 33 | 37 | 33 | 36 | 878,000 | 360 |
| 2016-03-18 | 34 | 34 | 33 | 33 | 83,000 | 330 |
| 2016-03-17 | 34 | 35 | 33 | 34 | 109,000 | 340 |
| 2016-03-16 | 35 | 35 | 33 | 34 | 258,000 | 340 |
| 2016-03-15 | 35 | 36 | 35 | 35 | 205,000 | 350 |
| 2016-03-14 | 36 | 36 | 35 | 35 | 168,000 | 350 |
| 2016-03-11 | 34 | 35 | 34 | 35 | 383,000 | 350 |
| 2016-03-10 | 33 | 34 | 33 | 34 | 257,000 | 340 |
| 2016-03-09 | 33 | 33 | 32 | 32 | 47,000 | 320 |
| 2016-03-08 | 34 | 35 | 33 | 33 | 351,000 | 330 |
| 2016-03-07 | 32 | 34 | 32 | 34 | 203,000 | 340 |
| 2016-03-04 | 31 | 33 | 31 | 32 | 212,000 | 320 |
| 2016-03-03 | 31 | 32 | 31 | 31 | 105,000 | 310 |
| 2016-03-02 | 33 | 33 | 31 | 32 | 230,000 | 320 |
| 2016-03-01 | 32 | 32 | 32 | 32 | 144,000 | 320 |
| 2016-02-29 | 32 | 33 | 32 | 32 | 341,000 | 320 |
| 2016-02-26 | 34 | 34 | 32 | 32 | 489,000 | 320 |
| 2016-02-25 | 34 | 44 | 33 | 33 | 3,834,000 | 330 |
| 2016-02-24 | 31 | 35 | 30 | 33 | 461,000 | 330 |
| 2016-02-23 | 31 | 32 | 30 | 31 | 238,000 | 310 |
| 2016-02-22 | 30 | 31 | 29 | 30 | 138,000 | 300 |
| 2016-02-19 | 31 | 31 | 30 | 30 | 86,000 | 300 |
| 2016-02-18 | 30 | 32 | 30 | 31 | 353,000 | 310 |
| 2016-02-17 | 30 | 32 | 29 | 29 | 197,000 | 290 |
| 2016-02-16 | 31 | 31 | 30 | 30 | 134,000 | 300 |
| 2016-02-15 | 29 | 31 | 28 | 31 | 125,000 | 310 |
| 2016-02-12 | 30 | 30 | 27 | 28 | 418,000 | 280 |
| 2016-02-10 | 30 | 37 | 29 | 30 | 1,775,000 | 300 |
| 2016-02-09 | 31 | 33 | 29 | 29 | 400,000 | 290 |
| 2016-02-08 | 30 | 31 | 29 | 31 | 119,000 | 310 |
| 2016-02-05 | 32 | 33 | 30 | 31 | 245,000 | 310 |
| 2016-02-04 | 31 | 34 | 31 | 33 | 193,000 | 330 |
| 2016-02-03 | 32 | 32 | 30 | 31 | 63,000 | 310 |
| 2016-02-02 | 34 | 34 | 32 | 32 | 65,000 | 320 |
| 2016-02-01 | 32 | 34 | 32 | 33 | 100,000 | 330 |
| 2016-01-29 | 31 | 32 | 30 | 32 | 170,000 | 320 |
| 2016-01-28 | 31 | 31 | 31 | 31 | 11,000 | 310 |
| 2016-01-27 | 31 | 32 | 31 | 31 | 54,000 | 310 |
| 2016-01-26 | 32 | 32 | 32 | 32 | 30,000 | 320 |
| 2016-01-25 | 30 | 32 | 30 | 32 | 123,000 | 320 |
| 2016-01-22 | 29 | 30 | 29 | 30 | 143,000 | 300 |
| 2016-01-21 | 29 | 30 | 29 | 29 | 145,000 | 290 |
| 2016-01-20 | 33 | 33 | 28 | 30 | 467,000 | 300 |
| 2016-01-19 | 33 | 33 | 31 | 32 | 88,000 | 320 |
| 2016-01-18 | 32 | 33 | 31 | 33 | 142,000 | 330 |
| 2016-01-15 | 33 | 34 | 33 | 33 | 199,000 | 330 |
| 2016-01-14 | 36 | 36 | 33 | 33 | 191,000 | 330 |
| 2016-01-13 | 34 | 36 | 34 | 35 | 77,000 | 350 |
| 2016-01-12 | 34 | 35 | 33 | 34 | 153,000 | 340 |
| 2016-01-08 | 34 | 35 | 34 | 34 | 41,000 | 340 |
| 2016-01-07 | 35 | 35 | 34 | 35 | 35,000 | 350 |
| 2016-01-06 | 36 | 36 | 35 | 35 | 183,000 | 350 |
| 2016-01-05 | 35 | 37 | 35 | 36 | 202,000 | 360 |
| 2016-01-04 | 37 | 37 | 36 | 36 | 66,000 | 360 |
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
