7719 (株)東京衡機 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 183 | 184 | 181 | 184 | 9,700 | 184 |
| 2022-12-29 | 180 | 185 | 180 | 182 | 13,200 | 182 |
| 2022-12-28 | 188 | 188 | 181 | 183 | 27,500 | 183 |
| 2022-12-27 | 183 | 189 | 183 | 188 | 19,800 | 188 |
| 2022-12-26 | 188 | 189 | 184 | 186 | 21,500 | 186 |
| 2022-12-23 | 191 | 191 | 187 | 188 | 15,600 | 188 |
| 2022-12-22 | 191 | 194 | 191 | 191 | 17,500 | 191 |
| 2022-12-21 | 194 | 197 | 194 | 194 | 32,400 | 194 |
| 2022-12-20 | 201 | 203 | 196 | 196 | 41,100 | 196 |
| 2022-12-19 | 206 | 206 | 202 | 204 | 11,000 | 204 |
| 2022-12-16 | 203 | 207 | 202 | 204 | 36,100 | 204 |
| 2022-12-15 | 208 | 209 | 204 | 206 | 20,400 | 206 |
| 2022-12-14 | 210 | 211 | 208 | 209 | 7,100 | 209 |
| 2022-12-13 | 209 | 210 | 209 | 210 | 8,600 | 210 |
| 2022-12-12 | 210 | 213 | 210 | 212 | 11,800 | 212 |
| 2022-12-09 | 210 | 214 | 209 | 212 | 25,000 | 212 |
| 2022-12-08 | 209 | 212 | 208 | 212 | 7,300 | 212 |
| 2022-12-07 | 212 | 215 | 210 | 211 | 5,400 | 211 |
| 2022-12-06 | 211 | 214 | 210 | 212 | 17,600 | 212 |
| 2022-12-05 | 212 | 215 | 209 | 213 | 29,300 | 213 |
| 2022-12-02 | 207 | 212 | 207 | 212 | 7,800 | 212 |
| 2022-12-01 | 209 | 212 | 209 | 210 | 5,600 | 210 |
| 2022-11-30 | 209 | 212 | 204 | 211 | 91,300 | 211 |
| 2022-11-29 | 210 | 211 | 209 | 210 | 22,400 | 210 |
| 2022-11-28 | 212 | 214 | 205 | 212 | 32,700 | 212 |
| 2022-11-25 | 211 | 213 | 211 | 212 | 17,700 | 212 |
| 2022-11-24 | 212 | 214 | 211 | 214 | 11,800 | 214 |
| 2022-11-22 | 213 | 214 | 212 | 214 | 19,200 | 214 |
| 2022-11-21 | 214 | 216 | 212 | 216 | 14,800 | 216 |
| 2022-11-18 | 212 | 215 | 212 | 215 | 11,600 | 215 |
| 2022-11-17 | 214 | 216 | 214 | 216 | 8,500 | 216 |
| 2022-11-16 | 215 | 217 | 214 | 217 | 7,600 | 217 |
| 2022-11-15 | 213 | 217 | 212 | 217 | 11,100 | 217 |
| 2022-11-14 | 215 | 216 | 213 | 213 | 3,500 | 213 |
| 2022-11-11 | 214 | 217 | 214 | 214 | 6,900 | 214 |
| 2022-11-10 | 213 | 216 | 213 | 215 | 6,200 | 215 |
| 2022-11-09 | 213 | 217 | 213 | 216 | 8,400 | 216 |
| 2022-11-08 | 215 | 215 | 214 | 214 | 2,600 | 214 |
| 2022-11-07 | 214 | 217 | 213 | 215 | 6,600 | 215 |
| 2022-11-04 | 216 | 217 | 214 | 214 | 5,900 | 214 |
| 2022-11-02 | 218 | 221 | 216 | 216 | 20,700 | 216 |
| 2022-11-01 | 219 | 221 | 219 | 219 | 3,900 | 219 |
| 2022-10-31 | 221 | 227 | 218 | 219 | 35,800 | 219 |
| 2022-10-28 | 223 | 223 | 219 | 220 | 14,700 | 220 |
| 2022-10-27 | 220 | 223 | 220 | 223 | 8,500 | 223 |
| 2022-10-26 | 223 | 224 | 219 | 220 | 21,300 | 220 |
| 2022-10-25 | 220 | 223 | 220 | 223 | 5,100 | 223 |
| 2022-10-24 | 224 | 227 | 222 | 222 | 25,400 | 222 |
| 2022-10-21 | 228 | 230 | 228 | 228 | 6,300 | 228 |
| 2022-10-20 | 227 | 230 | 227 | 229 | 5,700 | 229 |
| 2022-10-19 | 229 | 232 | 217 | 230 | 49,200 | 230 |
| 2022-10-18 | 232 | 233 | 227 | 230 | 23,500 | 230 |
| 2022-10-17 | 233 | 235 | 228 | 233 | 6,200 | 233 |
| 2022-10-14 | 235 | 237 | 230 | 235 | 20,700 | 235 |
| 2022-10-13 | 229 | 243 | 229 | 232 | 60,800 | 232 |
| 2022-10-12 | 233 | 235 | 229 | 231 | 9,300 | 231 |
| 2022-10-11 | 230 | 238 | 228 | 235 | 17,300 | 235 |
| 2022-10-07 | 228 | 233 | 225 | 231 | 31,100 | 231 |
| 2022-10-06 | 233 | 236 | 230 | 233 | 29,700 | 233 |
| 2022-10-05 | 233 | 238 | 232 | 236 | 38,200 | 236 |
| 2022-10-04 | 234 | 256 | 233 | 237 | 66,700 | 237 |
| 2022-10-03 | 238 | 239 | 234 | 234 | 4,600 | 234 |
| 2022-09-30 | 234 | 240 | 233 | 240 | 6,700 | 240 |
| 2022-09-29 | 233 | 239 | 230 | 237 | 54,800 | 237 |
| 2022-09-28 | 252 | 252 | 238 | 245 | 28,600 | 245 |
| 2022-09-27 | 249 | 254 | 245 | 252 | 12,600 | 252 |
| 2022-09-26 | 248 | 253 | 241 | 253 | 29,700 | 253 |
| 2022-09-22 | 243 | 251 | 243 | 251 | 23,500 | 251 |
| 2022-09-21 | 252 | 258 | 250 | 254 | 13,100 | 254 |
| 2022-09-20 | 250 | 257 | 248 | 257 | 8,500 | 257 |
| 2022-09-16 | 250 | 256 | 245 | 256 | 8,300 | 256 |
| 2022-09-15 | 250 | 255 | 250 | 254 | 2,300 | 254 |
| 2022-09-14 | 254 | 257 | 249 | 253 | 4,000 | 253 |
| 2022-09-13 | 258 | 260 | 253 | 260 | 2,500 | 260 |
| 2022-09-12 | 257 | 263 | 250 | 260 | 25,400 | 260 |
| 2022-09-09 | 251 | 263 | 251 | 257 | 18,200 | 257 |
| 2022-09-08 | 253 | 255 | 248 | 255 | 7,400 | 255 |
| 2022-09-07 | 254 | 254 | 249 | 253 | 3,900 | 253 |
| 2022-09-06 | 251 | 256 | 250 | 254 | 5,000 | 254 |
| 2022-09-05 | 245 | 260 | 245 | 252 | 28,900 | 252 |
| 2022-09-02 | 247 | 247 | 242 | 247 | 3,900 | 247 |
| 2022-09-01 | 244 | 246 | 238 | 246 | 18,600 | 246 |
| 2022-08-31 | 244 | 244 | 242 | 243 | 9,100 | 243 |
| 2022-08-30 | 242 | 244 | 241 | 244 | 5,800 | 244 |
| 2022-08-29 | 242 | 249 | 242 | 244 | 24,300 | 244 |
| 2022-08-26 | 240 | 265 | 238 | 249 | 129,300 | 249 |
| 2022-08-25 | 243 | 246 | 239 | 241 | 19,800 | 241 |
| 2022-08-24 | 241 | 250 | 234 | 242 | 84,900 | 242 |
| 2022-08-23 | 236 | 241 | 233 | 238 | 20,000 | 238 |
| 2022-08-22 | 228 | 239 | 227 | 235 | 30,400 | 235 |
| 2022-08-19 | 226 | 230 | 226 | 228 | 5,900 | 228 |
| 2022-08-18 | 230 | 230 | 225 | 227 | 21,400 | 227 |
| 2022-08-17 | 232 | 237 | 230 | 231 | 18,200 | 231 |
| 2022-08-16 | 231 | 235 | 231 | 231 | 3,500 | 231 |
| 2022-08-15 | 231 | 235 | 231 | 234 | 1,600 | 234 |
| 2022-08-12 | 230 | 235 | 229 | 232 | 10,400 | 232 |
| 2022-08-10 | 232 | 232 | 229 | 229 | 800 | 229 |
| 2022-08-09 | 233 | 235 | 229 | 233 | 6,100 | 233 |
| 2022-08-08 | 227 | 232 | 227 | 232 | 6,000 | 232 |
| 2022-08-05 | 227 | 229 | 226 | 227 | 4,600 | 227 |
| 2022-08-04 | 233 | 233 | 226 | 228 | 30,100 | 228 |
| 2022-08-03 | 236 | 238 | 232 | 233 | 12,600 | 233 |
| 2022-08-02 | 237 | 238 | 235 | 237 | 3,800 | 237 |
| 2022-08-01 | 235 | 236 | 235 | 235 | 4,400 | 235 |
| 2022-07-29 | 236 | 237 | 234 | 237 | 12,500 | 237 |
| 2022-07-28 | 240 | 240 | 235 | 237 | 16,300 | 237 |
| 2022-07-27 | 238 | 240 | 238 | 240 | 3,200 | 240 |
| 2022-07-26 | 239 | 241 | 239 | 240 | 2,000 | 240 |
| 2022-07-25 | 239 | 244 | 239 | 239 | 6,700 | 239 |
| 2022-07-22 | 240 | 240 | 237 | 238 | 22,700 | 238 |
| 2022-07-21 | 241 | 245 | 241 | 241 | 4,200 | 241 |
| 2022-07-20 | 242 | 245 | 241 | 241 | 4,200 | 241 |
| 2022-07-19 | 246 | 246 | 241 | 244 | 21,600 | 244 |
| 2022-07-15 | 249 | 260 | 245 | 250 | 63,200 | 250 |
| 2022-07-14 | 241 | 243 | 241 | 243 | 16,600 | 243 |
| 2022-07-13 | 237 | 244 | 237 | 244 | 3,100 | 244 |
| 2022-07-12 | 239 | 241 | 237 | 241 | 6,000 | 241 |
| 2022-07-11 | 242 | 243 | 239 | 239 | 16,900 | 239 |
| 2022-07-08 | 241 | 243 | 240 | 243 | 8,400 | 243 |
| 2022-07-07 | 241 | 244 | 241 | 242 | 3,500 | 242 |
| 2022-07-06 | 243 | 246 | 243 | 244 | 5,400 | 244 |
| 2022-07-05 | 245 | 261 | 245 | 247 | 30,500 | 247 |
| 2022-07-04 | 241 | 246 | 241 | 246 | 1,700 | 246 |
| 2022-07-01 | 251 | 251 | 240 | 244 | 7,600 | 244 |
| 2022-06-30 | 246 | 250 | 246 | 250 | 3,400 | 250 |
| 2022-06-29 | 246 | 248 | 245 | 248 | 1,100 | 248 |
| 2022-06-28 | 242 | 248 | 242 | 247 | 5,400 | 247 |
| 2022-06-27 | 240 | 246 | 240 | 243 | 7,800 | 243 |
| 2022-06-24 | 237 | 241 | 237 | 241 | 4,900 | 241 |
| 2022-06-23 | 237 | 241 | 237 | 241 | 3,400 | 241 |
| 2022-06-22 | 237 | 239 | 237 | 238 | 7,300 | 238 |
| 2022-06-21 | 241 | 244 | 236 | 239 | 18,100 | 239 |
| 2022-06-20 | 244 | 245 | 233 | 239 | 28,000 | 239 |
| 2022-06-17 | 252 | 252 | 240 | 246 | 18,800 | 246 |
| 2022-06-16 | 253 | 256 | 245 | 253 | 33,100 | 253 |
| 2022-06-15 | 256 | 256 | 254 | 255 | 6,700 | 255 |
| 2022-06-14 | 254 | 258 | 254 | 257 | 6,100 | 257 |
| 2022-06-13 | 254 | 259 | 254 | 257 | 8,400 | 257 |
| 2022-06-10 | 260 | 261 | 258 | 260 | 6,300 | 260 |
| 2022-06-09 | 258 | 261 | 258 | 260 | 7,000 | 260 |
| 2022-06-08 | 261 | 261 | 259 | 260 | 3,000 | 260 |
| 2022-06-07 | 259 | 261 | 257 | 258 | 18,000 | 258 |
| 2022-06-06 | 258 | 262 | 254 | 254 | 26,900 | 254 |
| 2022-06-03 | 267 | 267 | 259 | 259 | 11,000 | 259 |
| 2022-06-02 | 265 | 269 | 259 | 264 | 53,500 | 264 |
| 2022-06-01 | 267 | 273 | 264 | 269 | 22,900 | 269 |
| 2022-05-31 | 275 | 275 | 268 | 272 | 10,800 | 272 |
| 2022-05-30 | 268 | 275 | 267 | 275 | 19,900 | 275 |
| 2022-05-27 | 275 | 276 | 274 | 276 | 1,700 | 276 |
| 2022-05-26 | 275 | 278 | 275 | 278 | 1,000 | 278 |
| 2022-05-25 | 276 | 279 | 269 | 279 | 29,400 | 279 |
| 2022-05-24 | 276 | 279 | 274 | 279 | 8,800 | 279 |
| 2022-05-23 | 278 | 283 | 275 | 280 | 22,300 | 280 |
| 2022-05-20 | 283 | 283 | 277 | 283 | 8,300 | 283 |
| 2022-05-19 | 279 | 283 | 279 | 283 | 1,700 | 283 |
| 2022-05-18 | 277 | 283 | 277 | 282 | 4,900 | 282 |
| 2022-05-17 | 277 | 283 | 277 | 283 | 8,100 | 283 |
| 2022-05-16 | 281 | 286 | 279 | 280 | 20,900 | 280 |
| 2022-05-13 | 280 | 283 | 277 | 281 | 9,900 | 281 |
| 2022-05-12 | 271 | 277 | 271 | 277 | 14,800 | 277 |
| 2022-05-11 | 267 | 283 | 267 | 275 | 34,900 | 275 |
| 2022-05-10 | 260 | 278 | 260 | 269 | 20,600 | 269 |
| 2022-05-09 | 261 | 267 | 260 | 267 | 13,900 | 267 |
| 2022-05-06 | 261 | 270 | 260 | 265 | 19,700 | 265 |
| 2022-05-02 | 263 | 263 | 260 | 263 | 6,800 | 263 |
| 2022-04-28 | 262 | 265 | 262 | 263 | 6,300 | 263 |
| 2022-04-27 | 266 | 267 | 261 | 263 | 4,100 | 263 |
| 2022-04-26 | 267 | 267 | 267 | 267 | 2,100 | 267 |
| 2022-04-25 | 271 | 271 | 262 | 267 | 58,900 | 267 |
| 2022-04-22 | 272 | 273 | 268 | 273 | 6,500 | 273 |
| 2022-04-21 | 277 | 277 | 274 | 274 | 3,400 | 274 |
| 2022-04-20 | 279 | 279 | 275 | 277 | 3,400 | 277 |
| 2022-04-19 | 282 | 284 | 276 | 279 | 14,600 | 279 |
| 2022-04-18 | 281 | 282 | 277 | 282 | 6,600 | 282 |
| 2022-04-15 | 286 | 286 | 280 | 285 | 4,900 | 285 |
| 2022-04-14 | 286 | 290 | 283 | 287 | 7,200 | 287 |
| 2022-04-13 | 287 | 292 | 269 | 288 | 68,200 | 288 |
| 2022-04-12 | 290 | 293 | 287 | 292 | 13,700 | 292 |
| 2022-04-11 | 299 | 307 | 292 | 294 | 69,900 | 294 |
| 2022-04-08 | 294 | 297 | 294 | 295 | 7,100 | 295 |
| 2022-04-07 | 295 | 297 | 288 | 296 | 22,800 | 296 |
| 2022-04-06 | 300 | 302 | 296 | 297 | 9,000 | 297 |
| 2022-04-05 | 302 | 305 | 297 | 302 | 13,800 | 302 |
| 2022-04-04 | 302 | 303 | 298 | 302 | 8,100 | 302 |
| 2022-04-01 | 295 | 307 | 293 | 302 | 65,700 | 302 |
| 2022-03-31 | 288 | 298 | 284 | 296 | 50,500 | 296 |
| 2022-03-30 | 280 | 287 | 279 | 286 | 21,900 | 286 |
| 2022-03-29 | 270 | 282 | 266 | 282 | 35,300 | 282 |
| 2022-03-28 | 265 | 269 | 262 | 266 | 8,900 | 266 |
| 2022-03-25 | 263 | 265 | 261 | 262 | 3,600 | 262 |
| 2022-03-24 | 267 | 277 | 263 | 264 | 39,200 | 264 |
| 2022-03-23 | 275 | 280 | 263 | 268 | 54,400 | 268 |
| 2022-03-22 | 253 | 284 | 253 | 274 | 136,900 | 274 |
| 2022-03-18 | 252 | 258 | 252 | 258 | 7,300 | 258 |
| 2022-03-17 | 248 | 256 | 248 | 256 | 10,300 | 256 |
| 2022-03-16 | 248 | 250 | 246 | 250 | 7,300 | 250 |
| 2022-03-15 | 253 | 253 | 246 | 246 | 10,900 | 246 |
| 2022-03-14 | 247 | 249 | 245 | 246 | 5,600 | 246 |
| 2022-03-11 | 245 | 249 | 245 | 246 | 6,600 | 246 |
| 2022-03-10 | 243 | 250 | 243 | 250 | 6,000 | 250 |
| 2022-03-09 | 243 | 248 | 241 | 241 | 3,700 | 241 |
| 2022-03-08 | 246 | 249 | 241 | 242 | 12,400 | 242 |
| 2022-03-07 | 255 | 255 | 244 | 248 | 34,500 | 248 |
| 2022-03-04 | 260 | 276 | 254 | 257 | 41,900 | 257 |
| 2022-03-03 | 260 | 300 | 254 | 262 | 173,800 | 262 |
| 2022-03-02 | 258 | 259 | 254 | 259 | 9,200 | 259 |
| 2022-03-01 | 255 | 260 | 250 | 260 | 31,800 | 260 |
| 2022-02-28 | 260 | 263 | 259 | 263 | 6,200 | 263 |
| 2022-02-25 | 248 | 257 | 248 | 255 | 14,300 | 255 |
| 2022-02-24 | 258 | 259 | 246 | 257 | 16,800 | 257 |
| 2022-02-22 | 270 | 270 | 255 | 261 | 22,700 | 261 |
| 2022-02-21 | 274 | 274 | 270 | 270 | 4,800 | 270 |
| 2022-02-18 | 270 | 274 | 268 | 274 | 9,000 | 274 |
| 2022-02-17 | 276 | 276 | 270 | 273 | 7,500 | 273 |
| 2022-02-16 | 275 | 278 | 270 | 276 | 12,700 | 276 |
| 2022-02-15 | 277 | 277 | 274 | 275 | 2,400 | 275 |
| 2022-02-14 | 278 | 278 | 275 | 277 | 900 | 277 |
| 2022-02-10 | 281 | 281 | 278 | 278 | 6,000 | 278 |
| 2022-02-09 | 276 | 281 | 276 | 281 | 1,800 | 281 |
| 2022-02-08 | 275 | 280 | 275 | 280 | 5,900 | 280 |
| 2022-02-07 | 275 | 275 | 272 | 273 | 2,000 | 273 |
| 2022-02-04 | 270 | 276 | 270 | 275 | 4,200 | 275 |
| 2022-02-03 | 270 | 276 | 265 | 270 | 6,000 | 270 |
| 2022-02-02 | 266 | 270 | 266 | 269 | 9,100 | 269 |
| 2022-02-01 | 274 | 279 | 269 | 269 | 8,100 | 269 |
| 2022-01-31 | 274 | 274 | 271 | 271 | 7,600 | 271 |
| 2022-01-28 | 274 | 274 | 265 | 273 | 15,800 | 273 |
| 2022-01-27 | 283 | 283 | 266 | 274 | 20,200 | 274 |
| 2022-01-26 | 280 | 283 | 275 | 283 | 17,200 | 283 |
| 2022-01-25 | 289 | 289 | 276 | 288 | 21,000 | 288 |
| 2022-01-24 | 292 | 295 | 289 | 292 | 17,100 | 292 |
| 2022-01-21 | 283 | 295 | 283 | 295 | 22,600 | 295 |
| 2022-01-20 | 268 | 287 | 268 | 282 | 15,500 | 282 |
| 2022-01-19 | 272 | 272 | 269 | 270 | 10,000 | 270 |
| 2022-01-18 | 285 | 286 | 273 | 276 | 25,200 | 276 |
| 2022-01-17 | 297 | 297 | 284 | 284 | 28,200 | 284 |
| 2022-01-14 | 286 | 298 | 283 | 298 | 41,500 | 298 |
| 2022-01-13 | 296 | 297 | 277 | 289 | 46,700 | 289 |
| 2022-01-12 | 275 | 315 | 273 | 306 | 117,200 | 306 |
| 2022-01-11 | 276 | 277 | 269 | 275 | 19,100 | 275 |
| 2022-01-07 | 283 | 290 | 262 | 279 | 33,500 | 279 |
| 2022-01-06 | 280 | 287 | 280 | 285 | 9,600 | 285 |
| 2022-01-05 | 283 | 284 | 281 | 281 | 11,400 | 281 |
| 2022-01-04 | 285 | 291 | 279 | 282 | 12,000 | 282 |
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
