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
2017-12-293737363789,000370
2017-12-2836373637402,000370
2017-12-273636353685,000360
2017-12-2636363535564,000350
2017-12-2536363636265,000360
2017-12-2237373636364,000360
2017-12-213738373788,000370
2017-12-2038383738209,000380
2017-12-1937383738142,000380
2017-12-1838383737218,000370
2017-12-1538393838108,000380
2017-12-1438383738107,000380
2017-12-133838373865,000380
2017-12-1239393738340,000380
2017-12-1136383638171,000380
2017-12-0835373537503,000370
2017-12-0736363535129,000350
2017-12-063636353667,000360
2017-12-0536373535351,000350
2017-12-043737363669,000360
2017-12-013737363778,000370
2017-11-3037383636156,000360
2017-11-2937383637419,000370
2017-11-2837373636130,000360
2017-11-2735373537481,000370
2017-11-2435353535108,000350
2017-11-2235363535264,000350
2017-11-213536353541,000350
2017-11-203536353569,000350
2017-11-173536353591,000350
2017-11-163636353598,000350
2017-11-1536363536239,000360
2017-11-1336373636207,000360
2017-11-1037383636286,000360
2017-11-0937383737233,000370
2017-11-083838373735,000370
2017-11-073738373790,000370
2017-11-063838373834,000380
2017-11-0238393738143,000380
2017-11-013839383899,000380
2017-10-3138393838163,000380
2017-10-3037393738337,000380
2017-10-2737383737153,000370
2017-10-263838373719,000370
2017-10-253838373850,000380
2017-10-2438383738109,000380
2017-10-2338393838178,000380
2017-10-2038383838191,000380
2017-10-193839383857,000380
2017-10-1838393838121,000380
2017-10-1737383738267,000380
2017-10-1638383737295,000370
2017-10-133839383960,000390
2017-10-123939383840,000380
2017-10-113939383984,000390
2017-10-1039403939123,000390
2017-10-063939383996,000390
2017-10-0539403839310,000390
2017-10-0439393839159,000390
2017-10-033839383956,000390
2017-10-0238393838206,000380
2017-09-293838373894,000380
2017-09-2837383737113,000370
2017-09-2737383637155,000370
2017-09-2637373737211,000370
2017-09-2537383737108,000370
2017-09-2238383737116,000370
2017-09-213838373898,000380
2017-09-2038383738210,000380
2017-09-1938393838140,000380
2017-09-153839383831,000380
2017-09-1438393738160,000380
2017-09-1338383738151,000380
2017-09-1237383738152,000380
2017-09-113737373771,000370
2017-09-0837383737100,000370
2017-09-0737383737177,000370
2017-09-0638383737224,000370
2017-09-0538393838331,000380
2017-09-043939383950,000390
2017-09-0139393839139,000390
2017-08-313839383940,000390
2017-08-3039393838116,000380
2017-08-293939383848,000380
2017-08-2839393839104,000390
2017-08-2539393839129,000390
2017-08-243939383957,000390
2017-08-2339393839242,000390
2017-08-223939383970,000390
2017-08-213939383934,000390
2017-08-1839393839156,000390
2017-08-1739403939247,000390
2017-08-1639403939752,000390
2017-08-1540403939754,000390
2017-08-1441414041323,000410
2017-08-1041424141197,000410
2017-08-0941424141132,000410
2017-08-084142414281,000420
2017-08-0741414141126,000410
2017-08-0441414041222,000410
2017-08-0341424141217,000410
2017-08-0241424141133,000410
2017-08-0141424141528,000410
2017-07-3141424141198,000410
2017-07-2843434141239,000410
2017-07-274243424287,000420
2017-07-2642424142317,000420
2017-07-2542424242148,000420
2017-07-2442434242209,000420
2017-07-2142424142500,000420
2017-07-2042424141319,000410
2017-07-1942424142404,000420
2017-07-184142414190,000410
2017-07-1441424141176,000410
2017-07-1341414041703,000410
2017-07-1241414041405,000410
2017-07-1141414041238,000410
2017-07-1041414041364,000410
2017-07-07424339413,046,000410
2017-07-0645454343483,000430
2017-07-05444544451,184,000450
2017-07-0444444344137,000440
2017-07-034344434378,000430
2017-06-3042434243372,000430
2017-06-294243424316,000430
2017-06-2842434242133,000420
2017-06-274242424259,000420
2017-06-264243424217,000420
2017-06-2342434242184,000420
2017-06-2242424242254,000420
2017-06-2142434142152,000420
2017-06-2042434242245,000420
2017-06-1942424142189,000420
2017-06-164243424241,000420
2017-06-1543434142101,000420
2017-06-144343424377,000430
2017-06-1342434242374,000420
2017-06-1241424041295,000410
2017-06-0941414040209,000400
2017-06-0841414040158,000400
2017-06-074141414197,000410
2017-06-064141404162,000410
2017-06-0542424141115,000410
2017-06-024141414180,000410
2017-06-014142414183,000410
2017-05-3141424141100,000410
2017-05-3041424042551,000420
2017-05-294142414274,000420
2017-05-2642424141198,000410
2017-05-2542434242267,000420
2017-05-2442434243210,000430
2017-05-2342434242608,000420
2017-05-224243424226,000420
2017-05-194243424273,000420
2017-05-1842434242165,000420
2017-05-174344434394,000430
2017-05-1643434343113,000430
2017-05-1543444343296,000430
2017-05-124344434425,000440
2017-05-114444434463,000440
2017-05-1044444344124,000440
2017-05-0943454344322,000440
2017-05-084344434379,000430
2017-05-024343434363,000430
2017-05-0143434343167,000430
2017-04-2843434343144,000430
2017-04-2743444343112,000430
2017-04-264444444454,000440
2017-04-254444434366,000430
2017-04-2443454344246,000440
2017-04-2143444243571,000430
2017-04-2044444343391,000430
2017-04-19444442431,367,000430
2017-04-18454644441,444,000440
2017-04-17484945471,876,000470
2017-04-14465045471,318,000470
2017-04-1345484548843,000480
2017-04-1245474545655,000450
2017-04-1145464445133,000450
2017-04-1045454445142,000450
2017-04-0744464446314,000460
2017-04-0645464444372,000440
2017-04-0546474546239,000460
2017-04-0446474546557,000460
2017-04-0345464546208,000460
2017-03-3143454345585,000450
2017-03-304444434373,000430
2017-03-294344434355,000430
2017-03-2843434343244,000430
2017-03-2743434343210,000430
2017-03-2444444343156,000430
2017-03-234444444490,000440
2017-03-2244454344306,000440
2017-03-2144454345252,000450
2017-03-1744454444134,000440
2017-03-1644454444257,000440
2017-03-1545464444218,000440
2017-03-1446464545104,000450
2017-03-134546454572,000450
2017-03-1045464545274,000450
2017-03-094546454570,000450
2017-03-0846464545106,000450
2017-03-0746474546276,000460
2017-03-064647464647,000460
2017-03-0346464546114,000460
2017-03-0247474646224,000460
2017-03-0145474546314,000460
2017-02-2846474545157,000450
2017-02-2746464546294,000460
2017-02-2445464545541,000450
2017-02-234445444441,000440
2017-02-2245454444125,000440
2017-02-214445444588,000450
2017-02-204445444435,000440
2017-02-174445444484,000440
2017-02-164445444476,000440
2017-02-154445444549,000450
2017-02-1444454444119,000440
2017-02-1345454444121,000440
2017-02-104445444494,000440
2017-02-0943444344438,000440
2017-02-0844444344129,000440
2017-02-0744454444213,000440
2017-02-0644454344224,000440
2017-02-0344454344230,000440
2017-02-0244454444197,000440
2017-02-0144454444174,000440
2017-01-3145454444230,000440
2017-01-3045464445164,000450
2017-01-2745454445175,000450
2017-01-2645454445174,000450
2017-01-2544454444384,000440
2017-01-2444454344215,000440
2017-01-2344454445410,000450
2017-01-2045454444322,000440
2017-01-1945464445335,000450
2017-01-1844454345393,000450
2017-01-1745464445742,000450
2017-01-16484845461,496,000460
2017-01-13505148483,835,000480
2017-01-1249494748507,000480
2017-01-1149504848481,000480
2017-01-1049504749864,000490
2017-01-06454945491,288,000490
2017-01-0545464445470,000450
2017-01-0444464445700,000450

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