7719 (株)東京衡機の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	238	243	235	237	52,600	237
2023-12-28	232	243	229	238	136,300	238
2023-12-27	231	241	225	234	180,900	234
2023-12-26	230	243	230	232	162,300	232
2023-12-25	234	240	230	232	82,600	232
2023-12-22	222	246	221	238	522,200	238
2023-12-21	223	223	214	218	107,000	218
2023-12-20	228	235	223	224	120,900	224
2023-12-19	224	233	217	231	199,800	231
2023-12-18	218	227	216	221	138,800	221
2023-12-15	210	220	209	216	101,800	216
2023-12-14	215	219	206	209	128,600	209
2023-12-13	206	222	206	216	176,100	216
2023-12-12	202	218	199	207	257,200	207
2023-12-11	198	207	196	202	85,500	202
2023-12-08	195	200	192	198	64,800	198
2023-12-07	201	202	194	198	90,000	198
2023-12-06	200	209	195	201	160,600	201
2023-12-05	201	202	196	197	56,700	197
2023-12-04	200	207	198	200	99,200	200
2023-12-01	204	204	194	196	115,600	196
2023-11-30	200	204	196	204	272,700	204
2023-11-29	225	230	207	208	777,300	208
2023-11-28	210	228	203	221	810,300	221
2023-11-27	191	210	191	205	530,200	205
2023-11-24	191	193	188	192	63,600	192
2023-11-22	191	195	189	191	44,600	191
2023-11-21	195	196	187	191	93,500	191
2023-11-20	185	196	185	190	174,800	190
2023-11-17	187	188	185	185	48,200	185
2023-11-16	184	189	184	189	82,800	189
2023-11-15	185	193	182	188	150,600	188
2023-11-14	189	189	182	184	104,400	184
2023-11-13	202	211	184	187	794,400	187
2023-11-10	182	197	182	188	109,700	188
2023-11-09	188	188	183	184	99,800	184
2023-11-08	199	199	186	188	222,400	188
2023-11-07	200	203	197	198	67,100	198
2023-11-06	204	205	196	200	147,100	200
2023-11-02	205	210	198	199	312,400	199
2023-11-01	205	210	201	206	186,400	206
2023-10-31	204	213	202	202	146,300	202
2023-10-30	202	220	200	205	287,800	205
2023-10-27	199	234	195	208	1,036,200	208
2023-10-26	198	208	194	194	255,700	194
2023-10-25	210	226	203	204	396,500	204
2023-10-24	230	230	193	209	738,100	209
2023-10-23	241	264	223	232	1,027,600	232
2023-10-20	220	272	214	251	2,022,100	251
2023-10-19	248	260	223	227	965,100	227
2023-10-18	218	276	197	256	3,633,600	256
2023-10-17	218	237	213	217	3,122,500	217
2023-10-16	185	210	181	192	2,797,800	192
2023-10-13	164	164	160	160	16,100	160
2023-10-12	163	163	161	162	20,300	162
2023-10-11	165	165	163	164	58,400	164
2023-10-10	162	165	161	165	28,400	165
2023-10-06	161	162	160	160	10,000	160
2023-10-05	161	162	159	162	39,400	162
2023-10-04	158	161	157	160	44,300	160
2023-10-03	163	163	160	160	15,600	160
2023-10-02	164	164	162	164	6,500	164
2023-09-29	166	166	157	162	75,900	162
2023-09-28	165	166	164	166	21,800	166
2023-09-27	171	172	163	166	123,500	166
2023-09-26	165	167	163	166	32,200	166
2023-09-25	167	167	164	166	35,400	166
2023-09-22	165	167	165	166	18,400	166
2023-09-21	167	168	166	166	19,800	166
2023-09-20	167	168	165	168	18,900	168
2023-09-19	168	170	166	168	64,900	168
2023-09-15	169	170	168	170	21,300	170
2023-09-14	168	171	167	170	29,900	170
2023-09-13	171	171	167	168	67,300	168
2023-09-12	179	179	167	171	290,700	171
2023-09-11	194	198	176	176	324,200	176
2023-09-08	174	183	172	177	100,800	177
2023-09-07	174	174	171	174	13,800	174
2023-09-06	177	177	174	174	6,600	174
2023-09-05	177	179	174	175	26,300	175
2023-09-04	174	178	172	177	35,700	177
2023-09-01	170	176	169	175	52,000	175
2023-08-31	170	171	168	170	9,700	170
2023-08-30	172	172	168	170	14,000	170
2023-08-29	172	177	170	173	34,900	173
2023-08-28	166	174	165	172	21,400	172
2023-08-25	166	168	165	165	13,400	165
2023-08-24	166	167	164	166	5,800	166
2023-08-23	165	166	164	164	10,300	164
2023-08-22	167	167	163	164	16,700	164
2023-08-21	163	167	163	164	12,800	164
2023-08-18	167	167	163	163	13,500	163
2023-08-17	169	170	167	167	7,500	167
2023-08-16	169	175	165	171	21,100	171
2023-08-15	170	170	167	168	3,700	168
2023-08-14	168	169	166	167	5,600	167
2023-08-10	168	171	167	168	13,300	168
2023-08-09	171	172	168	170	7,300	170
2023-08-08	167	175	167	170	19,900	170
2023-08-07	166	168	165	168	18,300	168
2023-08-04	171	171	165	166	22,800	166
2023-08-03	179	193	160	169	300,900	169
2023-08-02	174	176	173	175	17,700	175
2023-08-01	173	176	173	173	21,400	173
2023-07-31	178	178	173	173	9,700	173
2023-07-28	176	176	173	175	6,100	175
2023-07-27	176	176	174	175	6,800	175
2023-07-26	175	176	174	175	9,000	175
2023-07-25	178	178	175	175	18,200	175
2023-07-24	176	177	176	176	8,600	176
2023-07-21	174	176	172	176	20,700	176
2023-07-20	172	174	171	172	18,200	172
2023-07-19	172	174	171	171	17,400	171
2023-07-18	174	174	170	172	86,800	172
2023-07-14	175	182	174	178	65,700	178
2023-07-13	175	178	173	178	30,400	178
2023-07-12	178	179	173	174	31,000	174
2023-07-11	180	182	177	178	16,700	178
2023-07-10	178	181	177	179	11,800	179
2023-07-07	177	181	176	178	19,000	178
2023-07-06	178	179	175	177	22,200	177
2023-07-05	180	182	178	179	24,900	179
2023-07-04	177	180	176	180	15,500	180
2023-07-03	178	179	176	177	42,300	177
2023-06-30	178	178	176	178	7,900	178
2023-06-29	177	178	175	177	13,200	177
2023-06-28	175	177	175	177	21,300	177
2023-06-27	174	176	171	174	39,100	174
2023-06-26	178	179	173	174	42,800	174
2023-06-23	184	184	177	177	64,400	177
2023-06-22	190	207	181	182	500,400	182
2023-06-21	179	187	179	185	98,100	185
2023-06-20	184	184	177	180	20,500	180
2023-06-19	175	184	171	180	77,300	180
2023-06-16	171	176	171	174	39,700	174
2023-06-15	176	176	172	173	69,400	173
2023-06-14	180	181	176	177	62,600	177
2023-06-13	183	183	179	180	47,900	180
2023-06-12	185	185	179	181	76,400	181
2023-06-09	183	185	181	183	33,200	183
2023-06-08	183	187	180	182	56,400	182
2023-06-07	192	193	182	184	234,600	184
2023-06-06	204	226	190	191	459,900	191
2023-06-05	195	201	195	200	30,100	200
2023-06-02	190	196	190	194	40,800	194
2023-06-01	196	197	190	191	55,400	191
2023-05-31	205	205	197	197	41,200	197
2023-05-30	202	208	200	202	75,300	202
2023-05-29	202	205	199	200	43,700	200
2023-05-26	203	208	197	198	63,400	198
2023-05-25	207	208	202	204	35,500	204
2023-05-24	209	214	205	207	109,000	207
2023-05-23	224	226	208	208	131,000	208
2023-05-22	219	224	215	216	81,300	216
2023-05-19	214	227	212	223	122,800	223
2023-05-18	219	223	211	212	128,700	212
2023-05-17	225	225	218	219	95,300	219
2023-05-16	222	244	218	225	341,800	225
2023-05-15	226	230	220	221	106,100	221
2023-05-12	228	244	222	234	274,000	234
2023-05-11	235	239	229	230	161,300	230
2023-05-10	238	246	234	240	202,700	240
2023-05-09	249	259	240	246	206,400	246
2023-05-08	256	268	243	252	419,500	252
2023-05-02	256	295	247	248	1,642,000	248
2023-05-01	255	258	241	248	272,900	248
2023-04-28	267	273	253	255	333,900	255
2023-04-27	279	289	260	273	813,400	273
2023-04-26	317	342	287	287	1,169,500	287
2023-04-25	270	370	270	317	4,641,000	317
2023-04-24	292	292	285	292	596,800	292
2023-04-21	230	230	207	212	347,600	212
2023-04-20	267	277	217	229	1,971,900	229
2023-04-19	194	247	192	247	1,628,400	247
2023-04-18	218	255	195	197	2,156,300	197
2023-04-17	157	202	157	202	1,622,400	202
2023-04-14	150	152	150	152	17,700	152
2023-04-13	152	153	150	150	34,600	150
2023-04-12	152	153	151	152	28,000	152
2023-04-11	158	159	151	152	73,700	152
2023-04-10	157	179	154	156	361,400	156
2023-04-07	160	161	152	152	220,500	152
2023-04-06	180	180	160	163	423,200	163
2023-04-05	162	188	162	178	1,044,900	178
2023-04-04	149	193	149	155	1,895,700	155
2023-04-03	142	145	132	144	149,500	144
2023-03-31	153	153	141	142	67,300	142
2023-03-30	160	163	148	148	129,700	148
2023-03-29	161	164	161	164	18,900	164
2023-03-28	165	167	163	165	18,900	165
2023-03-27	168	169	165	167	34,300	167
2023-03-24	169	172	169	172	6,700	172
2023-03-23	170	172	170	171	8,600	171
2023-03-22	170	173	170	173	5,400	173
2023-03-20	171	173	170	172	11,500	172
2023-03-17	174	175	173	173	6,300	173
2023-03-16	176	177	174	177	8,100	177
2023-03-15	177	177	176	177	3,700	177
2023-03-14	178	178	177	177	14,500	177
2023-03-13	179	180	178	178	4,400	178
2023-03-10	178	181	178	181	11,200	181
2023-03-09	179	179	178	179	16,700	179
2023-03-08	176	181	176	180	18,800	180
2023-03-07	180	180	174	177	19,800	177
2023-03-06	182	182	178	179	10,300	179
2023-03-03	180	181	180	180	2,100	180
2023-03-02	177	181	177	180	4,900	180
2023-03-01	177	179	177	179	3,300	179
2023-02-28	177	178	176	177	4,900	177
2023-02-27	177	179	176	177	9,400	177
2023-02-24	177	178	175	176	6,200	176
2023-02-22	178	178	175	177	8,800	177
2023-02-21	181	181	177	178	17,000	178
2023-02-20	180	182	180	181	6,200	181
2023-02-17	183	183	181	183	5,200	183
2023-02-16	181	184	180	183	10,700	183
2023-02-15	180	182	180	180	5,600	180
2023-02-14	182	186	180	180	16,100	180
2023-02-13	185	185	181	181	15,400	181
2023-02-10	185	186	183	185	5,900	185
2023-02-09	183	184	179	182	21,800	182
2023-02-08	185	186	185	186	5,700	186
2023-02-07	184	185	184	184	3,700	184
2023-02-06	182	184	182	184	1,800	184
2023-02-03	181	185	181	183	11,200	183
2023-02-02	180	182	180	182	8,800	182
2023-02-01	180	181	179	180	3,700	180
2023-01-31	187	187	174	180	72,000	180
2023-01-30	187	188	181	185	11,500	185
2023-01-27	181	187	181	186	14,300	186
2023-01-26	180	182	180	181	3,900	181
2023-01-25	177	180	177	179	3,400	179
2023-01-24	178	178	177	178	5,300	178
2023-01-23	177	179	177	178	4,200	178
2023-01-20	177	179	176	176	8,700	176
2023-01-19	177	180	177	180	3,100	180
2023-01-18	175	177	175	177	7,600	177
2023-01-17	178	178	175	176	11,800	176
2023-01-16	190	190	174	178	75,500	178
2023-01-13	186	191	186	188	23,100	188
2023-01-12	191	192	188	188	14,100	188
2023-01-11	190	196	186	193	37,000	193
2023-01-10	193	201	189	189	117,400	189
2023-01-06	187	190	186	189	4,900	189
2023-01-05	187	190	186	188	11,200	188
2023-01-04	182	185	182	183	5,400	183

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7719 (株)東京衡機 の時系列データ [2023年度]

7719 (株)東京衡機の時系列データ [2023年度]