7721 東京計器(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5,830 | 6,010 | 5,790 | 5,970 | 273,800 | 5,970 |
| 2025-11-12 | 5,810 | 5,890 | 5,740 | 5,830 | 234,000 | 5,830 |
| 2025-11-11 | 6,150 | 6,180 | 5,790 | 5,840 | 365,500 | 5,840 |
| 2025-11-10 | 6,050 | 6,280 | 5,960 | 6,150 | 653,800 | 6,150 |
| 2025-11-07 | 5,670 | 5,790 | 5,620 | 5,710 | 309,500 | 5,710 |
| 2025-11-06 | 5,960 | 6,090 | 5,850 | 5,920 | 337,700 | 5,920 |
| 2025-11-05 | 5,800 | 5,900 | 5,590 | 5,860 | 433,600 | 5,860 |
| 2025-11-04 | 6,190 | 6,250 | 6,060 | 6,090 | 511,600 | 6,090 |
| 2025-10-31 | 5,930 | 6,100 | 5,900 | 6,090 | 417,000 | 6,090 |
| 2025-10-30 | 5,940 | 6,170 | 5,890 | 6,090 | 677,100 | 6,090 |
| 2025-10-29 | 6,210 | 6,210 | 5,830 | 5,890 | 748,400 | 5,890 |
| 2025-10-28 | 6,470 | 6,470 | 6,010 | 6,070 | 1,134,400 | 6,070 |
| 2025-10-27 | 5,940 | 6,590 | 5,880 | 6,520 | 1,574,000 | 6,520 |
| 2025-10-24 | 5,660 | 5,700 | 5,500 | 5,620 | 587,400 | 5,620 |
| 2025-10-23 | 5,100 | 5,610 | 5,090 | 5,580 | 1,041,800 | 5,580 |
| 2025-10-22 | 4,940 | 5,210 | 4,910 | 5,160 | 390,800 | 5,160 |
| 2025-10-21 | 5,120 | 5,170 | 4,925 | 4,935 | 379,200 | 4,935 |
| 2025-10-20 | 4,885 | 5,090 | 4,840 | 5,080 | 328,400 | 5,080 |
| 2025-10-17 | 4,705 | 4,970 | 4,680 | 4,770 | 307,100 | 4,770 |
| 2025-10-16 | 4,870 | 4,935 | 4,825 | 4,845 | 246,800 | 4,845 |
| 2025-10-15 | 4,640 | 4,830 | 4,630 | 4,805 | 253,600 | 4,805 |
| 2025-10-14 | 4,690 | 4,820 | 4,565 | 4,610 | 374,600 | 4,610 |
| 2025-10-10 | 5,000 | 5,000 | 4,745 | 4,760 | 345,900 | 4,760 |
| 2025-10-09 | 5,210 | 5,260 | 5,020 | 5,040 | 284,600 | 5,040 |
| 2025-10-08 | 4,995 | 5,250 | 4,990 | 5,170 | 371,700 | 5,170 |
| 2025-10-07 | 5,100 | 5,200 | 4,855 | 5,030 | 451,200 | 5,030 |
| 2025-10-06 | 4,900 | 5,050 | 4,870 | 5,010 | 885,700 | 5,010 |
| 2025-10-03 | 4,420 | 4,540 | 4,420 | 4,505 | 184,800 | 4,505 |
| 2025-10-02 | 4,515 | 4,530 | 4,390 | 4,405 | 230,200 | 4,405 |
| 2025-10-01 | 4,670 | 4,725 | 4,500 | 4,500 | 330,700 | 4,500 |
| 2025-09-30 | 4,700 | 4,765 | 4,675 | 4,725 | 185,100 | 4,725 |
| 2025-09-29 | 4,740 | 4,790 | 4,670 | 4,765 | 222,900 | 4,765 |
| 2025-09-26 | 4,835 | 4,970 | 4,760 | 4,775 | 314,400 | 4,775 |
| 2025-09-25 | 4,905 | 4,970 | 4,830 | 4,850 | 253,700 | 4,850 |
| 2025-09-24 | 4,680 | 4,920 | 4,600 | 4,905 | 433,000 | 4,905 |
| 2025-09-22 | 4,700 | 4,900 | 4,660 | 4,705 | 449,300 | 4,705 |
| 2025-09-19 | 4,500 | 4,640 | 4,500 | 4,605 | 751,200 | 4,605 |
| 2025-09-18 | 4,490 | 4,520 | 4,435 | 4,470 | 202,900 | 4,470 |
| 2025-09-17 | 4,660 | 4,685 | 4,485 | 4,485 | 303,300 | 4,485 |
| 2025-09-16 | 4,625 | 4,780 | 4,570 | 4,705 | 381,600 | 4,705 |
| 2025-09-12 | 4,575 | 4,695 | 4,525 | 4,620 | 434,800 | 4,620 |
| 2025-09-11 | 4,590 | 4,640 | 4,525 | 4,570 | 385,000 | 4,570 |
| 2025-09-10 | 4,525 | 4,560 | 4,385 | 4,525 | 815,800 | 4,525 |
| 2025-09-09 | 4,240 | 4,390 | 4,205 | 4,270 | 378,200 | 4,270 |
| 2025-09-08 | 4,255 | 4,275 | 4,180 | 4,205 | 318,600 | 4,205 |
| 2025-09-05 | 4,170 | 4,185 | 4,095 | 4,175 | 245,900 | 4,175 |
| 2025-09-04 | 4,085 | 4,150 | 4,000 | 4,120 | 388,800 | 4,120 |
| 2025-09-03 | 4,180 | 4,180 | 4,035 | 4,070 | 348,300 | 4,070 |
| 2025-09-02 | 4,325 | 4,330 | 4,205 | 4,235 | 265,400 | 4,235 |
| 2025-09-01 | 4,395 | 4,460 | 4,295 | 4,305 | 241,100 | 4,305 |
| 2025-08-29 | 4,390 | 4,505 | 4,375 | 4,465 | 242,300 | 4,465 |
| 2025-08-28 | 4,360 | 4,440 | 4,325 | 4,400 | 286,600 | 4,400 |
| 2025-08-27 | 4,555 | 4,565 | 4,360 | 4,400 | 403,600 | 4,400 |
| 2025-08-26 | 4,810 | 4,840 | 4,490 | 4,510 | 617,500 | 4,510 |
| 2025-08-25 | 4,790 | 4,880 | 4,740 | 4,855 | 408,600 | 4,855 |
| 2025-08-22 | 4,660 | 4,875 | 4,640 | 4,700 | 391,400 | 4,700 |
| 2025-08-21 | 4,685 | 4,870 | 4,615 | 4,660 | 356,000 | 4,660 |
| 2025-08-20 | 4,800 | 4,810 | 4,560 | 4,685 | 493,000 | 4,685 |
| 2025-08-19 | 4,805 | 4,980 | 4,780 | 4,870 | 459,100 | 4,870 |
| 2025-08-18 | 4,800 | 5,020 | 4,770 | 4,945 | 995,300 | 4,945 |
| 2025-08-15 | 4,580 | 4,605 | 4,505 | 4,510 | 236,300 | 4,510 |
| 2025-08-14 | 4,590 | 4,600 | 4,415 | 4,580 | 382,100 | 4,580 |
| 2025-08-13 | 4,700 | 4,725 | 4,580 | 4,605 | 350,300 | 4,605 |
| 2025-08-12 | 4,695 | 4,800 | 4,565 | 4,695 | 705,500 | 4,695 |
| 2025-08-08 | 4,765 | 4,830 | 4,725 | 4,770 | 423,300 | 4,770 |
| 2025-08-07 | 4,745 | 4,825 | 4,670 | 4,800 | 533,300 | 4,800 |
| 2025-08-06 | 4,515 | 4,815 | 4,505 | 4,745 | 987,400 | 4,745 |
| 2025-08-05 | 4,325 | 4,530 | 4,285 | 4,520 | 1,094,100 | 4,520 |
| 2025-08-04 | 4,020 | 4,220 | 4,020 | 4,220 | 246,000 | 4,220 |
| 2025-08-01 | 4,180 | 4,230 | 4,100 | 4,180 | 336,000 | 4,180 |
| 2025-07-31 | 4,030 | 4,190 | 4,030 | 4,135 | 270,600 | 4,135 |
| 2025-07-30 | 4,000 | 4,085 | 3,965 | 4,070 | 252,100 | 4,070 |
| 2025-07-29 | 4,035 | 4,035 | 3,950 | 3,965 | 227,800 | 3,965 |
| 2025-07-28 | 4,145 | 4,160 | 4,040 | 4,060 | 153,700 | 4,060 |
| 2025-07-25 | 4,140 | 4,175 | 4,100 | 4,110 | 198,900 | 4,110 |
| 2025-07-24 | 4,170 | 4,240 | 4,150 | 4,185 | 348,700 | 4,185 |
| 2025-07-23 | 4,170 | 4,190 | 4,035 | 4,130 | 399,800 | 4,130 |
| 2025-07-22 | 4,060 | 4,160 | 4,040 | 4,130 | 227,100 | 4,130 |
| 2025-07-18 | 4,120 | 4,175 | 4,035 | 4,060 | 304,300 | 4,060 |
| 2025-07-17 | 4,085 | 4,145 | 4,050 | 4,115 | 252,100 | 4,115 |
| 2025-07-16 | 3,970 | 4,140 | 3,945 | 4,115 | 328,400 | 4,115 |
| 2025-07-15 | 3,970 | 4,040 | 3,910 | 4,005 | 350,900 | 4,005 |
| 2025-07-14 | 3,920 | 4,030 | 3,915 | 3,985 | 255,000 | 3,985 |
| 2025-07-11 | 4,040 | 4,060 | 3,910 | 3,910 | 288,400 | 3,910 |
| 2025-07-10 | 4,065 | 4,125 | 3,995 | 4,050 | 321,700 | 4,050 |
| 2025-07-09 | 4,105 | 4,120 | 3,940 | 4,025 | 329,400 | 4,025 |
| 2025-07-08 | 4,025 | 4,105 | 4,015 | 4,055 | 197,300 | 4,055 |
| 2025-07-07 | 4,000 | 4,065 | 3,990 | 4,050 | 213,700 | 4,050 |
| 2025-07-04 | 4,135 | 4,170 | 4,020 | 4,030 | 222,700 | 4,030 |
| 2025-07-03 | 4,185 | 4,290 | 4,105 | 4,120 | 325,300 | 4,120 |
| 2025-07-02 | 4,200 | 4,235 | 4,150 | 4,175 | 386,400 | 4,175 |
| 2025-07-01 | 4,345 | 4,425 | 4,310 | 4,310 | 315,100 | 4,310 |
| 2025-06-30 | 4,610 | 4,630 | 4,350 | 4,355 | 429,400 | 4,355 |
| 2025-06-27 | 4,590 | 4,600 | 4,455 | 4,505 | 445,900 | 4,505 |
| 2025-06-26 | 4,455 | 4,600 | 4,435 | 4,450 | 466,600 | 4,450 |
| 2025-06-25 | 4,435 | 4,480 | 4,360 | 4,405 | 217,400 | 4,405 |
| 2025-06-24 | 4,450 | 4,555 | 4,410 | 4,430 | 334,400 | 4,430 |
| 2025-06-23 | 4,560 | 4,650 | 4,470 | 4,475 | 718,000 | 4,475 |
| 2025-06-20 | 4,475 | 4,485 | 4,315 | 4,380 | 377,300 | 4,380 |
| 2025-06-19 | 4,365 | 4,485 | 4,340 | 4,450 | 364,100 | 4,450 |
| 2025-06-18 | 4,410 | 4,465 | 4,310 | 4,335 | 404,900 | 4,335 |
| 2025-06-17 | 4,485 | 4,500 | 4,385 | 4,460 | 417,700 | 4,460 |
| 2025-06-16 | 4,415 | 4,535 | 4,350 | 4,470 | 693,800 | 4,470 |
| 2025-06-13 | 4,260 | 4,410 | 4,170 | 4,375 | 765,200 | 4,375 |
| 2025-06-12 | 4,000 | 4,270 | 3,975 | 4,260 | 694,400 | 4,260 |
| 2025-06-11 | 4,120 | 4,165 | 3,925 | 4,005 | 622,600 | 4,005 |
| 2025-06-10 | 4,060 | 4,130 | 4,020 | 4,075 | 293,100 | 4,075 |
| 2025-06-09 | 4,085 | 4,105 | 3,995 | 4,060 | 393,300 | 4,060 |
| 2025-06-06 | 4,135 | 4,195 | 4,065 | 4,085 | 452,700 | 4,085 |
| 2025-06-05 | 4,235 | 4,275 | 4,070 | 4,115 | 616,600 | 4,115 |
| 2025-06-04 | 4,200 | 4,360 | 4,190 | 4,275 | 1,033,300 | 4,275 |
| 2025-06-03 | 4,005 | 4,290 | 3,995 | 4,155 | 1,627,900 | 4,155 |
| 2025-06-02 | 3,665 | 4,025 | 3,660 | 4,020 | 1,818,900 | 4,020 |
| 2025-05-30 | 3,385 | 3,550 | 3,380 | 3,525 | 347,200 | 3,525 |
| 2025-05-29 | 3,450 | 3,495 | 3,385 | 3,415 | 221,800 | 3,415 |
| 2025-05-28 | 3,450 | 3,495 | 3,405 | 3,410 | 415,000 | 3,410 |
| 2025-05-27 | 3,210 | 3,450 | 3,200 | 3,450 | 537,600 | 3,450 |
| 2025-05-26 | 3,220 | 3,275 | 3,185 | 3,210 | 271,000 | 3,210 |
| 2025-05-23 | 3,110 | 3,310 | 3,105 | 3,220 | 596,500 | 3,220 |
| 2025-05-22 | 3,110 | 3,145 | 3,085 | 3,095 | 222,300 | 3,095 |
| 2025-05-21 | 3,080 | 3,175 | 3,065 | 3,155 | 276,200 | 3,155 |
| 2025-05-20 | 3,170 | 3,245 | 3,090 | 3,090 | 305,100 | 3,090 |
| 2025-05-19 | 3,110 | 3,160 | 3,100 | 3,160 | 209,900 | 3,160 |
| 2025-05-16 | 3,205 | 3,210 | 3,140 | 3,160 | 208,000 | 3,160 |
| 2025-05-15 | 3,215 | 3,250 | 3,155 | 3,200 | 291,500 | 3,200 |
| 2025-05-14 | 3,325 | 3,370 | 3,175 | 3,250 | 503,100 | 3,250 |
| 2025-05-13 | 3,450 | 3,500 | 3,225 | 3,345 | 1,181,700 | 3,345 |
| 2025-05-12 | 3,475 | 3,610 | 3,470 | 3,555 | 373,000 | 3,555 |
| 2025-05-09 | 3,535 | 3,570 | 3,445 | 3,475 | 343,500 | 3,475 |
| 2025-05-08 | 3,510 | 3,525 | 3,390 | 3,505 | 432,300 | 3,505 |
| 2025-05-07 | 3,480 | 3,520 | 3,445 | 3,510 | 187,000 | 3,510 |
| 2025-05-02 | 3,550 | 3,580 | 3,430 | 3,475 | 248,300 | 3,475 |
| 2025-05-01 | 3,500 | 3,595 | 3,480 | 3,565 | 245,800 | 3,565 |
| 2025-04-30 | 3,500 | 3,530 | 3,410 | 3,485 | 201,100 | 3,485 |
| 2025-04-28 | 3,475 | 3,525 | 3,460 | 3,490 | 344,100 | 3,490 |
| 2025-04-25 | 3,360 | 3,425 | 3,350 | 3,405 | 305,500 | 3,405 |
| 2025-04-24 | 3,410 | 3,430 | 3,295 | 3,310 | 209,700 | 3,310 |
| 2025-04-23 | 3,400 | 3,405 | 3,315 | 3,360 | 193,900 | 3,360 |
| 2025-04-22 | 3,280 | 3,330 | 3,260 | 3,310 | 200,000 | 3,310 |
| 2025-04-21 | 3,355 | 3,385 | 3,290 | 3,330 | 320,700 | 3,330 |
| 2025-04-18 | 3,290 | 3,440 | 3,290 | 3,430 | 343,200 | 3,430 |
| 2025-04-17 | 3,135 | 3,380 | 3,115 | 3,305 | 491,800 | 3,305 |
| 2025-04-16 | 3,150 | 3,180 | 3,065 | 3,100 | 267,000 | 3,100 |
| 2025-04-15 | 3,115 | 3,175 | 3,115 | 3,140 | 207,200 | 3,140 |
| 2025-04-14 | 3,125 | 3,155 | 3,050 | 3,075 | 239,800 | 3,075 |
| 2025-04-11 | 2,948 | 3,080 | 2,855 | 3,070 | 382,700 | 3,070 |
| 2025-04-10 | 3,060 | 3,060 | 2,932 | 3,010 | 460,000 | 3,010 |
| 2025-04-09 | 2,761 | 2,776 | 2,637 | 2,701 | 443,200 | 2,701 |
| 2025-04-08 | 2,799 | 2,904 | 2,788 | 2,848 | 440,500 | 2,848 |
| 2025-04-07 | 2,640 | 2,675 | 2,511 | 2,529 | 634,400 | 2,529 |
| 2025-04-04 | 3,085 | 3,095 | 2,778 | 2,904 | 605,400 | 2,904 |
| 2025-04-03 | 3,100 | 3,230 | 3,080 | 3,165 | 369,500 | 3,165 |
| 2025-04-02 | 3,260 | 3,350 | 3,220 | 3,300 | 281,600 | 3,300 |
| 2025-04-01 | 3,415 | 3,415 | 3,245 | 3,255 | 271,100 | 3,255 |
| 2025-03-31 | 3,475 | 3,535 | 3,335 | 3,345 | 438,000 | 3,345 |
| 2025-03-28 | 3,695 | 3,835 | 3,525 | 3,545 | 430,100 | 3,545 |
| 2025-03-27 | 3,630 | 3,695 | 3,595 | 3,695 | 206,100 | 3,695 |
| 2025-03-26 | 3,695 | 3,695 | 3,610 | 3,670 | 174,300 | 3,670 |
| 2025-03-25 | 3,705 | 3,730 | 3,665 | 3,680 | 211,000 | 3,680 |
| 2025-03-24 | 3,780 | 3,810 | 3,640 | 3,640 | 204,400 | 3,640 |
| 2025-03-21 | 3,700 | 3,750 | 3,655 | 3,750 | 255,100 | 3,750 |
| 2025-03-19 | 3,655 | 3,750 | 3,655 | 3,720 | 366,300 | 3,720 |
| 2025-03-18 | 3,785 | 3,795 | 3,605 | 3,630 | 476,300 | 3,630 |
| 2025-03-17 | 3,550 | 3,760 | 3,545 | 3,720 | 672,100 | 3,720 |
| 2025-03-14 | 3,450 | 3,525 | 3,420 | 3,480 | 272,700 | 3,480 |
| 2025-03-13 | 3,490 | 3,520 | 3,420 | 3,465 | 224,800 | 3,465 |
| 2025-03-12 | 3,330 | 3,500 | 3,330 | 3,410 | 348,100 | 3,410 |
| 2025-03-11 | 3,350 | 3,395 | 3,255 | 3,340 | 498,800 | 3,340 |
| 2025-03-10 | 3,670 | 3,730 | 3,415 | 3,430 | 757,000 | 3,430 |
| 2025-03-07 | 3,475 | 3,665 | 3,475 | 3,600 | 812,900 | 3,600 |
| 2025-03-06 | 3,445 | 3,630 | 3,375 | 3,465 | 1,038,500 | 3,465 |
| 2025-03-05 | 3,285 | 3,445 | 3,235 | 3,415 | 679,900 | 3,415 |
| 2025-03-04 | 3,050 | 3,295 | 3,030 | 3,260 | 474,500 | 3,260 |
| 2025-03-03 | 3,050 | 3,155 | 3,020 | 3,095 | 233,400 | 3,095 |
| 2025-02-28 | 2,995 | 3,020 | 2,970 | 2,998 | 243,100 | 2,998 |
| 2025-02-27 | 3,085 | 3,105 | 3,040 | 3,050 | 180,300 | 3,050 |
| 2025-02-26 | 3,025 | 3,045 | 2,951 | 3,020 | 410,000 | 3,020 |
| 2025-02-25 | 3,200 | 3,210 | 3,050 | 3,060 | 425,400 | 3,060 |
| 2025-02-21 | 3,335 | 3,335 | 3,240 | 3,240 | 173,800 | 3,240 |
| 2025-02-20 | 3,450 | 3,460 | 3,350 | 3,365 | 175,200 | 3,365 |
| 2025-02-19 | 3,480 | 3,555 | 3,460 | 3,470 | 196,600 | 3,470 |
| 2025-02-18 | 3,450 | 3,575 | 3,450 | 3,475 | 332,500 | 3,475 |
| 2025-02-17 | 3,400 | 3,450 | 3,350 | 3,420 | 179,000 | 3,420 |
| 2025-02-14 | 3,545 | 3,590 | 3,365 | 3,405 | 323,800 | 3,405 |
| 2025-02-13 | 3,545 | 3,630 | 3,465 | 3,555 | 391,100 | 3,555 |
| 2025-02-12 | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | 3,510 |
| 2025-02-10 | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | 3,545 |
| 2025-02-07 | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | 3,160 |
| 2025-02-06 | 3,070 | 3,175 | 3,035 | 3,165 | 271,700 | 3,165 |
| 2025-02-05 | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | 3,035 |
| 2025-02-04 | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | 3,020 |
| 2025-02-03 | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | 3,005 |
| 2025-01-31 | 3,145 | 3,195 | 3,110 | 3,175 | 142,800 | 3,175 |
| 2025-01-30 | 3,145 | 3,170 | 3,110 | 3,155 | 152,600 | 3,155 |
| 2025-01-29 | 3,160 | 3,170 | 3,095 | 3,145 | 139,600 | 3,145 |
| 2025-01-28 | 3,105 | 3,160 | 3,045 | 3,135 | 248,600 | 3,135 |
| 2025-01-27 | 3,265 | 3,295 | 3,145 | 3,170 | 214,700 | 3,170 |
| 2025-01-24 | 3,305 | 3,310 | 3,205 | 3,245 | 378,300 | 3,245 |
| 2025-01-23 | 3,150 | 3,365 | 3,125 | 3,350 | 468,100 | 3,350 |
| 2025-01-22 | 3,155 | 3,185 | 3,090 | 3,150 | 247,400 | 3,150 |
| 2025-01-21 | 3,185 | 3,205 | 3,090 | 3,135 | 442,000 | 3,135 |
| 2025-01-20 | 3,000 | 3,100 | 2,974 | 3,060 | 246,100 | 3,060 |
| 2025-01-17 | 2,975 | 2,978 | 2,893 | 2,952 | 236,100 | 2,952 |
| 2025-01-16 | 2,972 | 3,050 | 2,908 | 3,000 | 249,600 | 3,000 |
| 2025-01-15 | 2,925 | 2,938 | 2,888 | 2,910 | 152,600 | 2,910 |
| 2025-01-14 | 2,957 | 2,970 | 2,897 | 2,933 | 281,600 | 2,933 |
| 2025-01-10 | 2,985 | 3,040 | 2,979 | 2,986 | 173,800 | 2,986 |
| 2025-01-09 | 3,070 | 3,070 | 2,965 | 3,030 | 350,600 | 3,030 |
| 2025-01-08 | 3,155 | 3,175 | 3,080 | 3,105 | 256,600 | 3,105 |
| 2025-01-07 | 3,290 | 3,320 | 3,160 | 3,160 | 284,700 | 3,160 |
| 2025-01-06 | 3,310 | 3,320 | 3,215 | 3,230 | 207,700 | 3,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株