7719 (株)東京衡機 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 37 | 37 | 36 | 37 | 89,000 | 370 |
| 2017-12-28 | 36 | 37 | 36 | 37 | 402,000 | 370 |
| 2017-12-27 | 36 | 36 | 35 | 36 | 85,000 | 360 |
| 2017-12-26 | 36 | 36 | 35 | 35 | 564,000 | 350 |
| 2017-12-25 | 36 | 36 | 36 | 36 | 265,000 | 360 |
| 2017-12-22 | 37 | 37 | 36 | 36 | 364,000 | 360 |
| 2017-12-21 | 37 | 38 | 37 | 37 | 88,000 | 370 |
| 2017-12-20 | 38 | 38 | 37 | 38 | 209,000 | 380 |
| 2017-12-19 | 37 | 38 | 37 | 38 | 142,000 | 380 |
| 2017-12-18 | 38 | 38 | 37 | 37 | 218,000 | 370 |
| 2017-12-15 | 38 | 39 | 38 | 38 | 108,000 | 380 |
| 2017-12-14 | 38 | 38 | 37 | 38 | 107,000 | 380 |
| 2017-12-13 | 38 | 38 | 37 | 38 | 65,000 | 380 |
| 2017-12-12 | 39 | 39 | 37 | 38 | 340,000 | 380 |
| 2017-12-11 | 36 | 38 | 36 | 38 | 171,000 | 380 |
| 2017-12-08 | 35 | 37 | 35 | 37 | 503,000 | 370 |
| 2017-12-07 | 36 | 36 | 35 | 35 | 129,000 | 350 |
| 2017-12-06 | 36 | 36 | 35 | 36 | 67,000 | 360 |
| 2017-12-05 | 36 | 37 | 35 | 35 | 351,000 | 350 |
| 2017-12-04 | 37 | 37 | 36 | 36 | 69,000 | 360 |
| 2017-12-01 | 37 | 37 | 36 | 37 | 78,000 | 370 |
| 2017-11-30 | 37 | 38 | 36 | 36 | 156,000 | 360 |
| 2017-11-29 | 37 | 38 | 36 | 37 | 419,000 | 370 |
| 2017-11-28 | 37 | 37 | 36 | 36 | 130,000 | 360 |
| 2017-11-27 | 35 | 37 | 35 | 37 | 481,000 | 370 |
| 2017-11-24 | 35 | 35 | 35 | 35 | 108,000 | 350 |
| 2017-11-22 | 35 | 36 | 35 | 35 | 264,000 | 350 |
| 2017-11-21 | 35 | 36 | 35 | 35 | 41,000 | 350 |
| 2017-11-20 | 35 | 36 | 35 | 35 | 69,000 | 350 |
| 2017-11-17 | 35 | 36 | 35 | 35 | 91,000 | 350 |
| 2017-11-16 | 36 | 36 | 35 | 35 | 98,000 | 350 |
| 2017-11-15 | 36 | 36 | 35 | 36 | 239,000 | 360 |
| 2017-11-13 | 36 | 37 | 36 | 36 | 207,000 | 360 |
| 2017-11-10 | 37 | 38 | 36 | 36 | 286,000 | 360 |
| 2017-11-09 | 37 | 38 | 37 | 37 | 233,000 | 370 |
| 2017-11-08 | 38 | 38 | 37 | 37 | 35,000 | 370 |
| 2017-11-07 | 37 | 38 | 37 | 37 | 90,000 | 370 |
| 2017-11-06 | 38 | 38 | 37 | 38 | 34,000 | 380 |
| 2017-11-02 | 38 | 39 | 37 | 38 | 143,000 | 380 |
| 2017-11-01 | 38 | 39 | 38 | 38 | 99,000 | 380 |
| 2017-10-31 | 38 | 39 | 38 | 38 | 163,000 | 380 |
| 2017-10-30 | 37 | 39 | 37 | 38 | 337,000 | 380 |
| 2017-10-27 | 37 | 38 | 37 | 37 | 153,000 | 370 |
| 2017-10-26 | 38 | 38 | 37 | 37 | 19,000 | 370 |
| 2017-10-25 | 38 | 38 | 37 | 38 | 50,000 | 380 |
| 2017-10-24 | 38 | 38 | 37 | 38 | 109,000 | 380 |
| 2017-10-23 | 38 | 39 | 38 | 38 | 178,000 | 380 |
| 2017-10-20 | 38 | 38 | 38 | 38 | 191,000 | 380 |
| 2017-10-19 | 38 | 39 | 38 | 38 | 57,000 | 380 |
| 2017-10-18 | 38 | 39 | 38 | 38 | 121,000 | 380 |
| 2017-10-17 | 37 | 38 | 37 | 38 | 267,000 | 380 |
| 2017-10-16 | 38 | 38 | 37 | 37 | 295,000 | 370 |
| 2017-10-13 | 38 | 39 | 38 | 39 | 60,000 | 390 |
| 2017-10-12 | 39 | 39 | 38 | 38 | 40,000 | 380 |
| 2017-10-11 | 39 | 39 | 38 | 39 | 84,000 | 390 |
| 2017-10-10 | 39 | 40 | 39 | 39 | 123,000 | 390 |
| 2017-10-06 | 39 | 39 | 38 | 39 | 96,000 | 390 |
| 2017-10-05 | 39 | 40 | 38 | 39 | 310,000 | 390 |
| 2017-10-04 | 39 | 39 | 38 | 39 | 159,000 | 390 |
| 2017-10-03 | 38 | 39 | 38 | 39 | 56,000 | 390 |
| 2017-10-02 | 38 | 39 | 38 | 38 | 206,000 | 380 |
| 2017-09-29 | 38 | 38 | 37 | 38 | 94,000 | 380 |
| 2017-09-28 | 37 | 38 | 37 | 37 | 113,000 | 370 |
| 2017-09-27 | 37 | 38 | 36 | 37 | 155,000 | 370 |
| 2017-09-26 | 37 | 37 | 37 | 37 | 211,000 | 370 |
| 2017-09-25 | 37 | 38 | 37 | 37 | 108,000 | 370 |
| 2017-09-22 | 38 | 38 | 37 | 37 | 116,000 | 370 |
| 2017-09-21 | 38 | 38 | 37 | 38 | 98,000 | 380 |
| 2017-09-20 | 38 | 38 | 37 | 38 | 210,000 | 380 |
| 2017-09-19 | 38 | 39 | 38 | 38 | 140,000 | 380 |
| 2017-09-15 | 38 | 39 | 38 | 38 | 31,000 | 380 |
| 2017-09-14 | 38 | 39 | 37 | 38 | 160,000 | 380 |
| 2017-09-13 | 38 | 38 | 37 | 38 | 151,000 | 380 |
| 2017-09-12 | 37 | 38 | 37 | 38 | 152,000 | 380 |
| 2017-09-11 | 37 | 37 | 37 | 37 | 71,000 | 370 |
| 2017-09-08 | 37 | 38 | 37 | 37 | 100,000 | 370 |
| 2017-09-07 | 37 | 38 | 37 | 37 | 177,000 | 370 |
| 2017-09-06 | 38 | 38 | 37 | 37 | 224,000 | 370 |
| 2017-09-05 | 38 | 39 | 38 | 38 | 331,000 | 380 |
| 2017-09-04 | 39 | 39 | 38 | 39 | 50,000 | 390 |
| 2017-09-01 | 39 | 39 | 38 | 39 | 139,000 | 390 |
| 2017-08-31 | 38 | 39 | 38 | 39 | 40,000 | 390 |
| 2017-08-30 | 39 | 39 | 38 | 38 | 116,000 | 380 |
| 2017-08-29 | 39 | 39 | 38 | 38 | 48,000 | 380 |
| 2017-08-28 | 39 | 39 | 38 | 39 | 104,000 | 390 |
| 2017-08-25 | 39 | 39 | 38 | 39 | 129,000 | 390 |
| 2017-08-24 | 39 | 39 | 38 | 39 | 57,000 | 390 |
| 2017-08-23 | 39 | 39 | 38 | 39 | 242,000 | 390 |
| 2017-08-22 | 39 | 39 | 38 | 39 | 70,000 | 390 |
| 2017-08-21 | 39 | 39 | 38 | 39 | 34,000 | 390 |
| 2017-08-18 | 39 | 39 | 38 | 39 | 156,000 | 390 |
| 2017-08-17 | 39 | 40 | 39 | 39 | 247,000 | 390 |
| 2017-08-16 | 39 | 40 | 39 | 39 | 752,000 | 390 |
| 2017-08-15 | 40 | 40 | 39 | 39 | 754,000 | 390 |
| 2017-08-14 | 41 | 41 | 40 | 41 | 323,000 | 410 |
| 2017-08-10 | 41 | 42 | 41 | 41 | 197,000 | 410 |
| 2017-08-09 | 41 | 42 | 41 | 41 | 132,000 | 410 |
| 2017-08-08 | 41 | 42 | 41 | 42 | 81,000 | 420 |
| 2017-08-07 | 41 | 41 | 41 | 41 | 126,000 | 410 |
| 2017-08-04 | 41 | 41 | 40 | 41 | 222,000 | 410 |
| 2017-08-03 | 41 | 42 | 41 | 41 | 217,000 | 410 |
| 2017-08-02 | 41 | 42 | 41 | 41 | 133,000 | 410 |
| 2017-08-01 | 41 | 42 | 41 | 41 | 528,000 | 410 |
| 2017-07-31 | 41 | 42 | 41 | 41 | 198,000 | 410 |
| 2017-07-28 | 43 | 43 | 41 | 41 | 239,000 | 410 |
| 2017-07-27 | 42 | 43 | 42 | 42 | 87,000 | 420 |
| 2017-07-26 | 42 | 42 | 41 | 42 | 317,000 | 420 |
| 2017-07-25 | 42 | 42 | 42 | 42 | 148,000 | 420 |
| 2017-07-24 | 42 | 43 | 42 | 42 | 209,000 | 420 |
| 2017-07-21 | 42 | 42 | 41 | 42 | 500,000 | 420 |
| 2017-07-20 | 42 | 42 | 41 | 41 | 319,000 | 410 |
| 2017-07-19 | 42 | 42 | 41 | 42 | 404,000 | 420 |
| 2017-07-18 | 41 | 42 | 41 | 41 | 90,000 | 410 |
| 2017-07-14 | 41 | 42 | 41 | 41 | 176,000 | 410 |
| 2017-07-13 | 41 | 41 | 40 | 41 | 703,000 | 410 |
| 2017-07-12 | 41 | 41 | 40 | 41 | 405,000 | 410 |
| 2017-07-11 | 41 | 41 | 40 | 41 | 238,000 | 410 |
| 2017-07-10 | 41 | 41 | 40 | 41 | 364,000 | 410 |
| 2017-07-07 | 42 | 43 | 39 | 41 | 3,046,000 | 410 |
| 2017-07-06 | 45 | 45 | 43 | 43 | 483,000 | 430 |
| 2017-07-05 | 44 | 45 | 44 | 45 | 1,184,000 | 450 |
| 2017-07-04 | 44 | 44 | 43 | 44 | 137,000 | 440 |
| 2017-07-03 | 43 | 44 | 43 | 43 | 78,000 | 430 |
| 2017-06-30 | 42 | 43 | 42 | 43 | 372,000 | 430 |
| 2017-06-29 | 42 | 43 | 42 | 43 | 16,000 | 430 |
| 2017-06-28 | 42 | 43 | 42 | 42 | 133,000 | 420 |
| 2017-06-27 | 42 | 42 | 42 | 42 | 59,000 | 420 |
| 2017-06-26 | 42 | 43 | 42 | 42 | 17,000 | 420 |
| 2017-06-23 | 42 | 43 | 42 | 42 | 184,000 | 420 |
| 2017-06-22 | 42 | 42 | 42 | 42 | 254,000 | 420 |
| 2017-06-21 | 42 | 43 | 41 | 42 | 152,000 | 420 |
| 2017-06-20 | 42 | 43 | 42 | 42 | 245,000 | 420 |
| 2017-06-19 | 42 | 42 | 41 | 42 | 189,000 | 420 |
| 2017-06-16 | 42 | 43 | 42 | 42 | 41,000 | 420 |
| 2017-06-15 | 43 | 43 | 41 | 42 | 101,000 | 420 |
| 2017-06-14 | 43 | 43 | 42 | 43 | 77,000 | 430 |
| 2017-06-13 | 42 | 43 | 42 | 42 | 374,000 | 420 |
| 2017-06-12 | 41 | 42 | 40 | 41 | 295,000 | 410 |
| 2017-06-09 | 41 | 41 | 40 | 40 | 209,000 | 400 |
| 2017-06-08 | 41 | 41 | 40 | 40 | 158,000 | 400 |
| 2017-06-07 | 41 | 41 | 41 | 41 | 97,000 | 410 |
| 2017-06-06 | 41 | 41 | 40 | 41 | 62,000 | 410 |
| 2017-06-05 | 42 | 42 | 41 | 41 | 115,000 | 410 |
| 2017-06-02 | 41 | 41 | 41 | 41 | 80,000 | 410 |
| 2017-06-01 | 41 | 42 | 41 | 41 | 83,000 | 410 |
| 2017-05-31 | 41 | 42 | 41 | 41 | 100,000 | 410 |
| 2017-05-30 | 41 | 42 | 40 | 42 | 551,000 | 420 |
| 2017-05-29 | 41 | 42 | 41 | 42 | 74,000 | 420 |
| 2017-05-26 | 42 | 42 | 41 | 41 | 198,000 | 410 |
| 2017-05-25 | 42 | 43 | 42 | 42 | 267,000 | 420 |
| 2017-05-24 | 42 | 43 | 42 | 43 | 210,000 | 430 |
| 2017-05-23 | 42 | 43 | 42 | 42 | 608,000 | 420 |
| 2017-05-22 | 42 | 43 | 42 | 42 | 26,000 | 420 |
| 2017-05-19 | 42 | 43 | 42 | 42 | 73,000 | 420 |
| 2017-05-18 | 42 | 43 | 42 | 42 | 165,000 | 420 |
| 2017-05-17 | 43 | 44 | 43 | 43 | 94,000 | 430 |
| 2017-05-16 | 43 | 43 | 43 | 43 | 113,000 | 430 |
| 2017-05-15 | 43 | 44 | 43 | 43 | 296,000 | 430 |
| 2017-05-12 | 43 | 44 | 43 | 44 | 25,000 | 440 |
| 2017-05-11 | 44 | 44 | 43 | 44 | 63,000 | 440 |
| 2017-05-10 | 44 | 44 | 43 | 44 | 124,000 | 440 |
| 2017-05-09 | 43 | 45 | 43 | 44 | 322,000 | 440 |
| 2017-05-08 | 43 | 44 | 43 | 43 | 79,000 | 430 |
| 2017-05-02 | 43 | 43 | 43 | 43 | 63,000 | 430 |
| 2017-05-01 | 43 | 43 | 43 | 43 | 167,000 | 430 |
| 2017-04-28 | 43 | 43 | 43 | 43 | 144,000 | 430 |
| 2017-04-27 | 43 | 44 | 43 | 43 | 112,000 | 430 |
| 2017-04-26 | 44 | 44 | 44 | 44 | 54,000 | 440 |
| 2017-04-25 | 44 | 44 | 43 | 43 | 66,000 | 430 |
| 2017-04-24 | 43 | 45 | 43 | 44 | 246,000 | 440 |
| 2017-04-21 | 43 | 44 | 42 | 43 | 571,000 | 430 |
| 2017-04-20 | 44 | 44 | 43 | 43 | 391,000 | 430 |
| 2017-04-19 | 44 | 44 | 42 | 43 | 1,367,000 | 430 |
| 2017-04-18 | 45 | 46 | 44 | 44 | 1,444,000 | 440 |
| 2017-04-17 | 48 | 49 | 45 | 47 | 1,876,000 | 470 |
| 2017-04-14 | 46 | 50 | 45 | 47 | 1,318,000 | 470 |
| 2017-04-13 | 45 | 48 | 45 | 48 | 843,000 | 480 |
| 2017-04-12 | 45 | 47 | 45 | 45 | 655,000 | 450 |
| 2017-04-11 | 45 | 46 | 44 | 45 | 133,000 | 450 |
| 2017-04-10 | 45 | 45 | 44 | 45 | 142,000 | 450 |
| 2017-04-07 | 44 | 46 | 44 | 46 | 314,000 | 460 |
| 2017-04-06 | 45 | 46 | 44 | 44 | 372,000 | 440 |
| 2017-04-05 | 46 | 47 | 45 | 46 | 239,000 | 460 |
| 2017-04-04 | 46 | 47 | 45 | 46 | 557,000 | 460 |
| 2017-04-03 | 45 | 46 | 45 | 46 | 208,000 | 460 |
| 2017-03-31 | 43 | 45 | 43 | 45 | 585,000 | 450 |
| 2017-03-30 | 44 | 44 | 43 | 43 | 73,000 | 430 |
| 2017-03-29 | 43 | 44 | 43 | 43 | 55,000 | 430 |
| 2017-03-28 | 43 | 43 | 43 | 43 | 244,000 | 430 |
| 2017-03-27 | 43 | 43 | 43 | 43 | 210,000 | 430 |
| 2017-03-24 | 44 | 44 | 43 | 43 | 156,000 | 430 |
| 2017-03-23 | 44 | 44 | 44 | 44 | 90,000 | 440 |
| 2017-03-22 | 44 | 45 | 43 | 44 | 306,000 | 440 |
| 2017-03-21 | 44 | 45 | 43 | 45 | 252,000 | 450 |
| 2017-03-17 | 44 | 45 | 44 | 44 | 134,000 | 440 |
| 2017-03-16 | 44 | 45 | 44 | 44 | 257,000 | 440 |
| 2017-03-15 | 45 | 46 | 44 | 44 | 218,000 | 440 |
| 2017-03-14 | 46 | 46 | 45 | 45 | 104,000 | 450 |
| 2017-03-13 | 45 | 46 | 45 | 45 | 72,000 | 450 |
| 2017-03-10 | 45 | 46 | 45 | 45 | 274,000 | 450 |
| 2017-03-09 | 45 | 46 | 45 | 45 | 70,000 | 450 |
| 2017-03-08 | 46 | 46 | 45 | 45 | 106,000 | 450 |
| 2017-03-07 | 46 | 47 | 45 | 46 | 276,000 | 460 |
| 2017-03-06 | 46 | 47 | 46 | 46 | 47,000 | 460 |
| 2017-03-03 | 46 | 46 | 45 | 46 | 114,000 | 460 |
| 2017-03-02 | 47 | 47 | 46 | 46 | 224,000 | 460 |
| 2017-03-01 | 45 | 47 | 45 | 46 | 314,000 | 460 |
| 2017-02-28 | 46 | 47 | 45 | 45 | 157,000 | 450 |
| 2017-02-27 | 46 | 46 | 45 | 46 | 294,000 | 460 |
| 2017-02-24 | 45 | 46 | 45 | 45 | 541,000 | 450 |
| 2017-02-23 | 44 | 45 | 44 | 44 | 41,000 | 440 |
| 2017-02-22 | 45 | 45 | 44 | 44 | 125,000 | 440 |
| 2017-02-21 | 44 | 45 | 44 | 45 | 88,000 | 450 |
| 2017-02-20 | 44 | 45 | 44 | 44 | 35,000 | 440 |
| 2017-02-17 | 44 | 45 | 44 | 44 | 84,000 | 440 |
| 2017-02-16 | 44 | 45 | 44 | 44 | 76,000 | 440 |
| 2017-02-15 | 44 | 45 | 44 | 45 | 49,000 | 450 |
| 2017-02-14 | 44 | 45 | 44 | 44 | 119,000 | 440 |
| 2017-02-13 | 45 | 45 | 44 | 44 | 121,000 | 440 |
| 2017-02-10 | 44 | 45 | 44 | 44 | 94,000 | 440 |
| 2017-02-09 | 43 | 44 | 43 | 44 | 438,000 | 440 |
| 2017-02-08 | 44 | 44 | 43 | 44 | 129,000 | 440 |
| 2017-02-07 | 44 | 45 | 44 | 44 | 213,000 | 440 |
| 2017-02-06 | 44 | 45 | 43 | 44 | 224,000 | 440 |
| 2017-02-03 | 44 | 45 | 43 | 44 | 230,000 | 440 |
| 2017-02-02 | 44 | 45 | 44 | 44 | 197,000 | 440 |
| 2017-02-01 | 44 | 45 | 44 | 44 | 174,000 | 440 |
| 2017-01-31 | 45 | 45 | 44 | 44 | 230,000 | 440 |
| 2017-01-30 | 45 | 46 | 44 | 45 | 164,000 | 450 |
| 2017-01-27 | 45 | 45 | 44 | 45 | 175,000 | 450 |
| 2017-01-26 | 45 | 45 | 44 | 45 | 174,000 | 450 |
| 2017-01-25 | 44 | 45 | 44 | 44 | 384,000 | 440 |
| 2017-01-24 | 44 | 45 | 43 | 44 | 215,000 | 440 |
| 2017-01-23 | 44 | 45 | 44 | 45 | 410,000 | 450 |
| 2017-01-20 | 45 | 45 | 44 | 44 | 322,000 | 440 |
| 2017-01-19 | 45 | 46 | 44 | 45 | 335,000 | 450 |
| 2017-01-18 | 44 | 45 | 43 | 45 | 393,000 | 450 |
| 2017-01-17 | 45 | 46 | 44 | 45 | 742,000 | 450 |
| 2017-01-16 | 48 | 48 | 45 | 46 | 1,496,000 | 460 |
| 2017-01-13 | 50 | 51 | 48 | 48 | 3,835,000 | 480 |
| 2017-01-12 | 49 | 49 | 47 | 48 | 507,000 | 480 |
| 2017-01-11 | 49 | 50 | 48 | 48 | 481,000 | 480 |
| 2017-01-10 | 49 | 50 | 47 | 49 | 864,000 | 490 |
| 2017-01-06 | 45 | 49 | 45 | 49 | 1,288,000 | 490 |
| 2017-01-05 | 45 | 46 | 44 | 45 | 470,000 | 450 |
| 2017-01-04 | 44 | 46 | 44 | 45 | 700,000 | 450 |
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
