1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 2020年

7719 (株)東京衡機 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3025725724324853,800248
2020-12-2926026025125515,700255
2020-12-2825225825225520,600255
2020-12-2525825925125613,100256
2020-12-2425926025425627,500256
2020-12-2325526325325710,900257
2020-12-2227427525625731,000257
2020-12-2127728427427423,300274
2020-12-1828928927928019,700280
2020-12-1728128527627931,500279
2020-12-1628728728028019,100280
2020-12-1529329328328650,100286
2020-12-1429729829329526,900295
2020-12-1129830629729921,700299
2020-12-1029630429629818,700298
2020-12-0930831329830134,100301
2020-12-0828531428530484,900304
2020-12-07277297277288112,800288
2020-12-0427427726627722,400277
2020-12-0327027326827111,800271
2020-12-022712772712734,400273
2020-12-0127427526726819,000268
2020-11-3028729126927766,400277
2020-11-2727528426928338,900283
2020-11-26253292253272130,500272
2020-11-2526826825325836,200258
2020-11-2424827824826072,700260
2020-11-2024624924624810,000248
2020-11-1924724924524514,300245
2020-11-1824824924624713,400247
2020-11-1725025124724932,800249
2020-11-1624725024524929,900249
2020-11-1325125124724817,700248
2020-11-1225525525125310,400253
2020-11-1125225424925126,100251
2020-11-1025125624825333,300253
2020-11-092542542512525,100252
2020-11-0625425424925026,100250
2020-11-0525525524825423,000254
2020-11-0425025425025212,800252
2020-11-022492512452508,700250
2020-10-3025525524224729,100247
2020-10-2925625624625533,500255
2020-10-2826626725725737,600257
2020-10-2726826826426625,100266
2020-10-2627827826926914,700269
2020-10-2327327927327830,500278
2020-10-2228028027127740,000277
2020-10-2127428327128244,600282
2020-10-2027827926727056,400270
2020-10-1927728427327854,700278
2020-10-16284289261277475,800277
2020-10-1534334332633493,700334
2020-10-1432934432334370,500343
2020-10-1332833232333125,200331
2020-10-1233433532632752,600327
2020-10-0932433231632751,500327
2020-10-0832232431832129,300321
2020-10-0731832531531935,300319
2020-10-0631532131431815,900318
2020-10-0531432131031036,200310
2020-10-0232532531331350,900313
2020-09-3031532231232046,400320
2020-09-2931032031031739,900317
2020-09-2831031830431049,600310
2020-09-2530632430631057,300310
2020-09-24329329306306162,600306
2020-09-23348348322334135,600334
2020-09-1835936334635687,100356
2020-09-1736737036436813,600368
2020-09-1637737736736947,600369
2020-09-1537537836737740,100377
2020-09-1435237335237377,900373
2020-09-1134735434234926,500349
2020-09-1035035634235628,200356
2020-09-0933935333935119,300351
2020-09-0834134533334124,100341
2020-09-0734835033633663,900336
2020-09-0435936533335663,800356
2020-09-0336236235335926,400359
2020-09-0236336935835923,900359
2020-09-0135836634636545,600365
2020-08-3134136134135163,000351
2020-08-28364373329330165,600330
2020-08-2738838836637268,900372
2020-08-2639239438138840,900388
2020-08-2538038937638935,600389
2020-08-2438238537337627,200376
2020-08-2139039237138259,700382
2020-08-20386407377379140,100379
2020-08-19380393374386113,800386
2020-08-18358413354380265,000380
2020-08-1734835934535830,200358
2020-08-1434835834435143,600351
2020-08-1334936434535244,400352
2020-08-1235436633335050,100350
2020-08-1136337735736160,000361
2020-08-0736038036036159,800361
2020-08-0637437635536358,500363
2020-08-05338374338367154,400367
2020-08-0432935032933971,000339
2020-08-0331634331632990,900329
2020-07-31336336305310131,500310
2020-07-30329371329340129,700340
2020-07-29337345321329114,600329
2020-07-28350364333333181,500333
2020-07-27366373350356144,000356
2020-07-2238038236737492,800374
2020-07-21390395361384250,700384
2020-07-20403403385400324,200400
2020-07-174204523663801,975,200380
2020-07-16382382382382144,500382
2020-07-15292306282302171,700302
2020-07-1428529327329072,700290
2020-07-1328228726828047,300280
2020-07-1028128726428763,300287
2020-07-09290290258282109,600282
2020-07-0830630629029271,200292
2020-07-07290305281296122,800296
2020-07-06305329288294856,300294
2020-07-03230280230265173,900265
2020-07-0223623622422929,000229
2020-07-0124525623423662,000236
2020-06-30236270234245229,900245
2020-06-2923323322822913,600229
2020-06-2623123523123311,600233
2020-06-2522823122622812,700228
2020-06-242352352302317,300231
2020-06-2323323522922914,500229
2020-06-2223723923123414,300234
2020-06-192342362322346,100234
2020-06-18233233232232400232
2020-06-172362372332332,700233
2020-06-162332352332336,400233
2020-06-152362362312312,300231
2020-06-1222723622123613,000236
2020-06-1124524723123738,600237
2020-06-1023825123824648,000246
2020-06-0923824023023017,800230
2020-06-0825625623023349,000233
2020-06-052252252222242,000224
2020-06-0422522822022121,400221
2020-06-0322522522022012,700220
2020-06-022212242202239,600223
2020-06-012212212162218,100221
2020-05-2922322321622117,500221
2020-05-2822122522022318,100223
2020-05-2722322621622111,500221
2020-05-2623023022322417,700224
2020-05-252242252222235,800223
2020-05-2222022921721922,900219
2020-05-212212222182206,300220
2020-05-202212222182219,100221
2020-05-1921722121422110,900221
2020-05-182142182112154,700215
2020-05-152132142102145,600214
2020-05-1421821820920911,700209
2020-05-1322022221321528,900215
2020-05-1223023021621621,800216
2020-05-1122023121922965,300229
2020-05-0821722021321912,800219
2020-05-0720821620821311,900213
2020-05-0121021421021011,300210
2020-04-3021121520621525,400215
2020-04-2821822120821040,700210
2020-04-2722022020821430,100214
2020-04-24218249206214227,000214
2020-04-2321923020921042,300210
2020-04-2223723722022234,400222
2020-04-2123324022323655,200236
2020-04-20234243229231158,400231
2020-04-17244244219226100,500226
2020-04-16251267225231797,400231
2020-04-1521821821821834,600218
2020-04-1417818016716830,800168
2020-04-1317418317417826,900178
2020-04-101721751691748,500174
2020-04-091671691651689,400168
2020-04-0816416616116610,200166
2020-04-071621641611645,900164
2020-04-061611631601605,600160
2020-04-03166166163163400163
2020-04-021701711651656,600165
2020-04-0116117516117225,600172
2020-03-311751751701727,800172
2020-03-301781781691752,400175
2020-03-2718018416517830,700178
2020-03-261851861761769,200176
2020-03-2518519718318616,500186
2020-03-2416619116617628,600176
2020-03-2317418716116817,200168
2020-03-19152192151170149,400170
2020-03-181601601501528,700152
2020-03-1714615814515711,600157
2020-03-1616116415015020,000150
2020-03-1316216214215340,000153
2020-03-1218618617517614,300176
2020-03-111891951861865,400186
2020-03-1017319317319319,000193
2020-03-0920020117118845,900188
2020-03-062092122052058,100205
2020-03-0521822121221512,800215
2020-03-042072132072112,200211
2020-03-032152152072079,000207
2020-03-0219720919720522,400205
2020-02-2820421220120258,500202
2020-02-272412412282286,100228
2020-02-262382402372406,200240
2020-02-2523224223124212,500242
2020-02-212562562482485,000248
2020-02-202512582492575,200257
2020-02-192442512442512,300251
2020-02-1825225324424519,100245
2020-02-1725025825025124,200251
2020-02-1425626825626019,900260
2020-02-132592622582605,300260
2020-02-122602612592591,100259
2020-02-1025426025125815,300258
2020-02-072662662532539,600253
2020-02-0625626825626710,600267
2020-02-052592592562564,300256
2020-02-042532572522565,200256
2020-02-0325525625025141,900251
2020-01-3126326425926028,500260
2020-01-3026426526226313,000263
2020-01-2926426926126414,500264
2020-01-2826326326026212,300262
2020-01-2726927026226421,400264
2020-01-2427029126626959,900269
2020-01-2326527126526610,600266
2020-01-222632682632653,000265
2020-01-212652692612637,200263
2020-01-2026626926426413,300264
2020-01-1727427427027010,400270
2020-01-1627728127227236,500272
2020-01-15284290271271157,700271
2020-01-1427327526026028,600260
2020-01-102682712652717,500271
2020-01-0926427126426921,300269
2020-01-0826426826226319,300263
2020-01-0726026325926326,100263
2020-01-0625225925225918,600259

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