7721 東京計器(株) 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
2022-12-021,1751,1821,1651,17789,5001,177
2022-12-011,1801,2091,1741,197134,0001,197
2022-11-301,1771,1831,1651,17759,3001,177
2022-11-291,1931,1961,1741,17767,5001,177
2022-11-281,1971,2081,1941,19567,1001,195
2022-11-251,1951,1971,1821,18853,9001,188
2022-11-241,1731,1941,1721,18391,4001,183
2022-11-221,1701,1771,1611,16266,5001,162
2022-11-211,1451,1681,1371,16478,4001,164
2022-11-181,1431,1471,1311,13698,1001,136
2022-11-171,1351,1541,1351,14362,2001,143
2022-11-161,1431,1571,1351,14289,2001,142
2022-11-151,1391,1511,1231,127146,1001,127
2022-11-141,1621,1761,1351,137294,5001,137
2022-11-111,2971,2981,2521,252113,6001,252
2022-11-101,2851,3011,2821,28948,9001,289
2022-11-091,2951,2981,2771,29456,3001,294
2022-11-081,2931,3021,2891,29547,2001,295
2022-11-071,3031,3081,2861,28846,2001,288
2022-11-041,2761,3041,2761,29291,2001,292
2022-11-021,2731,2911,2701,27845,8001,278
2022-11-011,2801,2851,2741,28027,2001,280
2022-10-311,2841,2851,2711,28030,2001,280
2022-10-281,2641,2841,2591,272117,8001,272
2022-10-271,2601,2701,2471,26439,6001,264
2022-10-261,2851,2851,2601,26042,9001,260
2022-10-251,2711,2881,2701,27943,8001,279
2022-10-241,2651,2771,2611,27348,0001,273
2022-10-211,2551,2611,2441,24846,9001,248
2022-10-201,2751,2801,2651,27457,6001,274
2022-10-191,2771,2971,2561,28888,3001,288
2022-10-181,2491,2801,2471,27687,0001,276
2022-10-171,2421,2511,2421,24531,2001,245
2022-10-141,2531,2541,2311,24751,9001,247
2022-10-131,2411,2461,2231,22335,8001,223
2022-10-121,2411,2521,2301,24833,0001,248
2022-10-111,2681,2681,2461,24649,9001,246
2022-10-071,2701,2731,2591,26838,1001,268
2022-10-061,2611,2851,2601,27056,2001,270
2022-10-051,2821,2821,2541,25467,0001,254
2022-10-041,2851,2951,2551,266169,6001,266
2022-10-031,2201,2461,2201,24396,3001,243
2022-09-301,2001,2271,1961,21092,3001,210
2022-09-291,1991,2211,1971,21865,8001,218
2022-09-281,2061,2061,1671,19190,2001,191
2022-09-271,2231,2291,2101,21851,6001,218
2022-09-261,2681,2681,2111,216106,4001,216
2022-09-221,2431,2641,2361,26492,4001,264
2022-09-211,2331,2651,2201,25392,4001,253
2022-09-201,2301,2441,2221,23372,0001,233
2022-09-161,2141,2241,2031,224131,0001,224
2022-09-151,2351,2351,2161,21968,4001,219
2022-09-141,2461,2501,2311,23595,9001,235
2022-09-131,2751,2751,2601,26440,3001,264
2022-09-121,2791,2871,2701,27350,2001,273
2022-09-091,2601,2781,2601,27471,5001,274
2022-09-081,2791,2791,2591,26177,8001,261
2022-09-071,2701,2701,2451,26166,2001,261
2022-09-061,2601,2781,2571,27362,7001,273
2022-09-051,2591,2751,2511,27166,5001,271
2022-09-021,2881,2941,2511,26292,4001,262
2022-09-011,2881,2921,2781,28184,8001,281
2022-08-311,2781,2971,2781,29776,4001,297
2022-08-301,2921,3061,2901,30355,3001,303
2022-08-291,2801,2871,2761,28592,9001,285
2022-08-261,3261,3261,2991,306129,1001,306
2022-08-251,3351,3421,3191,323145,3001,323
2022-08-241,3091,3421,2991,342215,7001,342
2022-08-231,3001,3181,2861,293164,1001,293
2022-08-221,2651,3211,2621,310276,4001,310
2022-08-191,2631,2761,2611,264153,2001,264
2022-08-181,2751,2761,2531,263183,6001,263
2022-08-171,2881,2901,2671,279243,4001,279
2022-08-161,2901,2941,2601,281309,2001,281
2022-08-151,3691,3691,2681,291572,7001,291
2022-08-121,4201,4261,3921,396111,1001,396
2022-08-101,4071,4071,3801,40398,1001,403
2022-08-091,4181,4281,3851,398186,5001,398
2022-08-081,4091,4331,4041,433136,2001,433
2022-08-051,3901,4211,3671,407232,6001,407
2022-08-041,3921,3921,3471,37187,6001,371
2022-08-031,3661,3861,3581,38393,6001,383
2022-08-021,4001,4061,3621,364170,6001,364
2022-08-011,3701,4011,3671,387190,9001,387
2022-07-291,3381,3461,3241,34578,8001,345
2022-07-281,3261,3331,3031,33376,4001,333
2022-07-271,3141,3241,2931,32455,5001,324
2022-07-261,3141,3341,3141,319103,1001,319
2022-07-251,3151,3301,2941,315141,1001,315
2022-07-221,2901,2941,2721,28580,2001,285
2022-07-211,2831,2941,2831,29243,1001,292
2022-07-201,2921,2931,2701,28063,6001,280
2022-07-191,2661,2841,2631,27740,1001,277
2022-07-151,2701,2701,2511,25842,6001,258
2022-07-141,2671,2781,2631,27539,9001,275
2022-07-131,2661,2771,2571,27760,7001,277
2022-07-121,3031,3031,2581,26067,9001,260
2022-07-111,3291,3371,3031,308123,4001,308
2022-07-081,2541,3161,2501,295207,2001,295
2022-07-071,2551,2621,2271,25575,0001,255
2022-07-061,2671,2741,2321,240139,8001,240
2022-07-051,2821,2961,2751,28959,4001,289
2022-07-041,2901,2901,2631,28482,3001,284
2022-07-011,2981,3091,2751,290184,9001,290
2022-06-301,2991,3001,2601,272136,0001,272
2022-06-291,3001,3101,2801,300153,7001,300
2022-06-281,2851,3131,2751,308136,9001,308
2022-06-271,2941,2951,2661,291124,5001,291
2022-06-241,2551,2701,2421,264161,8001,264
2022-06-231,2901,2981,2581,260206,7001,260
2022-06-221,3591,3591,3011,309136,0001,309
2022-06-211,2981,3471,2961,333150,4001,333
2022-06-201,3371,3461,2791,298208,9001,298
2022-06-171,3411,3561,3331,344188,4001,344
2022-06-161,4141,4341,3701,382236,0001,382
2022-06-151,4581,4821,3841,384288,8001,384
2022-06-141,4411,4771,4311,458203,8001,458
2022-06-131,4581,5091,4501,469242,6001,469
2022-06-101,5221,5291,4741,495386,4001,495
2022-06-091,5931,5931,5261,546539,3001,546
2022-06-081,5611,6121,5411,598896,1001,598
2022-06-071,5241,5991,4921,5311,201,3001,531
2022-06-061,3481,4831,3331,474623,2001,474
2022-06-031,3661,3671,3281,335133,4001,335
2022-06-021,3301,3691,3171,355226,0001,355
2022-06-011,3201,3481,3121,340150,5001,340
2022-05-311,3441,3601,3111,314265,8001,314
2022-05-301,3451,3481,3141,347308,8001,347
2022-05-271,2781,3441,2641,318505,0001,318
2022-05-261,3401,3501,2811,287847,7001,287
2022-05-251,2331,3181,2251,316972,5001,316
2022-05-241,1751,2691,1621,236810,4001,236
2022-05-231,1381,1601,1291,15198,2001,151
2022-05-201,0971,1251,0931,12160,9001,121
2022-05-191,0771,1031,0561,09748,2001,097
2022-05-181,0951,0971,0861,09441,2001,094
2022-05-171,0951,1051,0831,09250,2001,092
2022-05-161,1381,1411,0801,090119,9001,090
2022-05-131,1101,1391,1081,13045,1001,130
2022-05-121,1211,1291,1131,11640,2001,116
2022-05-111,1361,1391,1221,12238,7001,122
2022-05-101,1731,1731,1261,13765,1001,137
2022-05-091,1801,1961,1741,18561,6001,185
2022-05-061,1581,1801,1581,17772,9001,177
2022-05-021,1311,1491,1271,14333,6001,143
2022-04-281,1281,1311,1061,13142,9001,131
2022-04-271,1001,1381,0921,128104,7001,128
2022-04-261,1221,1241,1041,10862,4001,108
2022-04-251,1641,1641,1301,13762,5001,137
2022-04-221,1721,1721,1561,17244,8001,172
2022-04-211,1941,1941,1681,17762,7001,177
2022-04-201,2041,2171,1911,19347,6001,193
2022-04-191,1901,2121,1901,20445,3001,204
2022-04-181,1611,1921,1551,17984,5001,179
2022-04-151,1621,1631,1461,15041,1001,150
2022-04-141,1491,1681,1491,16235,3001,162
2022-04-131,1311,1471,1311,14644,4001,146
2022-04-121,1351,1381,1271,13840,2001,138
2022-04-111,1451,1561,1371,14258,0001,142
2022-04-081,1561,1581,1351,14243,7001,142
2022-04-071,1231,1511,1191,14089,7001,140
2022-04-061,1501,1501,1031,12386,9001,123
2022-04-051,1751,1831,1521,15260,2001,152
2022-04-041,2001,2001,1731,17544,2001,175
2022-04-011,1791,2131,1761,20090,8001,200
2022-03-311,1761,2001,1711,18777,4001,187
2022-03-301,1981,2111,1651,182195,5001,182
2022-03-291,2701,2911,2341,247348,7001,247
2022-03-281,2151,2911,1851,270256,4001,270
2022-03-251,2001,2201,1951,20385,6001,203
2022-03-241,1851,1981,1821,19867,6001,198
2022-03-231,2181,2201,1861,191105,8001,191
2022-03-221,1801,2051,1741,20473,8001,204
2022-03-181,1631,1681,1491,15741,2001,157
2022-03-171,1651,1781,1421,16578,7001,165
2022-03-161,1751,1971,1601,163104,8001,163
2022-03-151,1851,2141,1701,176192,2001,176
2022-03-141,1671,1991,1501,174152,4001,174
2022-03-111,0851,1401,0801,137169,1001,137
2022-03-101,0801,0891,0631,087101,0001,087
2022-03-091,0661,0791,0501,051123,7001,051
2022-03-081,0961,0961,0431,058129,2001,058
2022-03-071,1071,1181,0741,096148,8001,096
2022-03-041,0721,1181,0661,093206,6001,093
2022-03-031,0701,0801,0561,07267,8001,072
2022-03-021,0851,0891,0711,07478,0001,074
2022-03-011,0781,0851,0651,081101,8001,081
2022-02-281,0331,0581,0301,058122,6001,058
2022-02-251,0761,0761,0251,031231,5001,031
2022-02-241,0691,0991,0571,099193,8001,099
2022-02-221,0481,0561,0421,05279,0001,052
2022-02-211,0401,0551,0341,04689,2001,046
2022-02-181,0461,0501,0261,03798,9001,037
2022-02-171,0291,0471,0231,04354,7001,043
2022-02-161,0391,0431,0161,02769,6001,027
2022-02-151,0371,0421,0261,04185,9001,041
2022-02-141,0501,0631,0331,035126,0001,035
2022-02-101,0301,0301,0161,02338,7001,023
2022-02-091,0211,0261,0101,02548,3001,025
2022-02-081,0131,0201,0131,01629,8001,016
2022-02-071,0231,0251,0131,01743,0001,017
2022-02-041,0001,0211,0001,01736,8001,017
2022-02-031,0191,0271,0101,01029,1001,010
2022-02-021,0101,0231,0041,02140,3001,021
2022-02-011,0151,0179961,00025,3001,000
2022-01-311,0031,0109971,00737,7001,007
2022-01-289971,00298799351,800993
2022-01-279901,01298298389,300983
2022-01-261,0031,00698298757,000987
2022-01-251,0081,0269961,006116,5001,006
2022-01-249901,0079841,00150,1001,001
2022-01-2197299496699499,900994
2022-01-209791,00597597598,600975
2022-01-1998599497797761,100977
2022-01-181,0021,00298899337,400993
2022-01-171,0021,00999399364,700993
2022-01-149991,0059941,00082,9001,000
2022-01-131,0101,0151,0031,00320,4001,003
2022-01-121,0141,0221,0101,01324,7001,013
2022-01-111,0101,0181,0031,01434,5001,014
2022-01-071,0071,0251,0051,014203,4001,014
2022-01-061,0111,01499899833,100998
2022-01-051,0201,0231,0131,02127,7001,021
2022-01-041,0021,0159961,01553,4001,015

分割・併合履歴 : [2017-09-27]1株→0.2株