7721 東京計器(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 115 | 120 | 115 | 118 | 7,000 | 590 |
| 2000-12-28 | 114 | 118 | 114 | 118 | 21,000 | 590 |
| 2000-12-27 | 116 | 119 | 113 | 119 | 35,000 | 595 |
| 2000-12-26 | 117 | 119 | 116 | 117 | 24,000 | 585 |
| 2000-12-25 | 128 | 128 | 116 | 119 | 91,000 | 595 |
| 2000-12-22 | 125 | 125 | 115 | 118 | 69,000 | 590 |
| 2000-12-21 | 114 | 115 | 111 | 115 | 50,000 | 575 |
| 2000-12-20 | 120 | 120 | 115 | 117 | 60,000 | 585 |
| 2000-12-19 | 120 | 122 | 120 | 120 | 94,000 | 600 |
| 2000-12-18 | 121 | 122 | 121 | 122 | 26,000 | 610 |
| 2000-12-15 | 126 | 126 | 120 | 121 | 48,000 | 605 |
| 2000-12-14 | 125 | 126 | 120 | 122 | 155,000 | 610 |
| 2000-12-13 | 124 | 128 | 123 | 127 | 47,000 | 635 |
| 2000-12-12 | 124 | 128 | 124 | 125 | 36,000 | 625 |
| 2000-12-11 | 128 | 130 | 127 | 128 | 65,000 | 640 |
| 2000-12-08 | 125 | 125 | 117 | 125 | 108,000 | 625 |
| 2000-12-07 | 121 | 122 | 117 | 120 | 31,000 | 600 |
| 2000-12-06 | 123 | 125 | 121 | 121 | 36,000 | 605 |
| 2000-12-05 | 128 | 128 | 121 | 122 | 22,000 | 610 |
| 2000-12-04 | 126 | 126 | 120 | 123 | 60,000 | 615 |
| 2000-12-01 | 115 | 121 | 115 | 121 | 24,000 | 605 |
| 2000-11-30 | 120 | 120 | 115 | 118 | 50,000 | 590 |
| 2000-11-29 | 120 | 120 | 119 | 120 | 57,000 | 600 |
| 2000-11-28 | 120 | 120 | 117 | 119 | 48,000 | 595 |
| 2000-11-27 | 116 | 120 | 116 | 120 | 88,000 | 600 |
| 2000-11-24 | 115 | 115 | 109 | 113 | 122,000 | 565 |
| 2000-11-22 | 113 | 114 | 111 | 112 | 62,000 | 560 |
| 2000-11-21 | 111 | 113 | 111 | 112 | 43,000 | 560 |
| 2000-11-20 | 111 | 112 | 110 | 111 | 58,000 | 555 |
| 2000-11-17 | 114 | 114 | 111 | 111 | 29,000 | 555 |
| 2000-11-16 | 116 | 116 | 111 | 115 | 83,000 | 575 |
| 2000-11-15 | 115 | 117 | 114 | 116 | 83,000 | 580 |
| 2000-11-14 | 117 | 117 | 115 | 116 | 82,000 | 580 |
| 2000-11-13 | 118 | 120 | 114 | 117 | 75,000 | 585 |
| 2000-11-10 | 118 | 120 | 118 | 119 | 105,000 | 595 |
| 2000-11-09 | 116 | 118 | 116 | 118 | 146,000 | 590 |
| 2000-11-08 | 112 | 118 | 110 | 115 | 228,000 | 575 |
| 2000-11-07 | 108 | 111 | 108 | 109 | 212,000 | 545 |
| 2000-11-06 | 110 | 112 | 106 | 108 | 426,000 | 540 |
| 2000-11-02 | 125 | 130 | 103 | 111 | 677,000 | 555 |
| 2000-11-01 | 139 | 140 | 134 | 140 | 31,000 | 700 |
| 2000-10-31 | 135 | 136 | 132 | 133 | 30,000 | 665 |
| 2000-10-30 | 134 | 140 | 134 | 139 | 19,000 | 695 |
| 2000-10-27 | 133 | 137 | 133 | 134 | 35,000 | 670 |
| 2000-10-26 | 135 | 135 | 131 | 134 | 57,000 | 670 |
| 2000-10-25 | 139 | 139 | 135 | 135 | 84,000 | 675 |
| 2000-10-24 | 139 | 140 | 136 | 140 | 30,000 | 700 |
| 2000-10-23 | 141 | 141 | 137 | 140 | 28,000 | 700 |
| 2000-10-20 | 140 | 143 | 139 | 143 | 28,000 | 715 |
| 2000-10-19 | 138 | 139 | 136 | 137 | 60,000 | 685 |
| 2000-10-18 | 142 | 142 | 140 | 140 | 30,000 | 700 |
| 2000-10-17 | 141 | 142 | 140 | 142 | 32,000 | 710 |
| 2000-10-16 | 148 | 148 | 145 | 147 | 45,000 | 735 |
| 2000-10-13 | 144 | 145 | 143 | 144 | 75,000 | 720 |
| 2000-10-12 | 145 | 149 | 145 | 146 | 33,000 | 730 |
| 2000-10-11 | 145 | 150 | 145 | 149 | 53,000 | 745 |
| 2000-10-10 | 153 | 153 | 146 | 146 | 46,000 | 730 |
| 2000-10-06 | 150 | 150 | 145 | 148 | 112,000 | 740 |
| 2000-10-05 | 150 | 155 | 150 | 150 | 31,000 | 750 |
| 2000-10-04 | 145 | 152 | 145 | 152 | 37,000 | 760 |
| 2000-10-03 | 151 | 152 | 145 | 145 | 73,000 | 725 |
| 2000-10-02 | 150 | 156 | 150 | 156 | 46,000 | 780 |
| 2000-09-29 | 161 | 161 | 153 | 155 | 67,000 | 775 |
| 2000-09-28 | 155 | 156 | 151 | 151 | 217,000 | 755 |
| 2000-09-27 | 156 | 165 | 155 | 165 | 76,000 | 825 |
| 2000-09-26 | 160 | 162 | 158 | 160 | 67,000 | 800 |
| 2000-09-25 | 170 | 170 | 159 | 162 | 70,000 | 810 |
| 2000-09-22 | 163 | 163 | 159 | 162 | 77,000 | 810 |
| 2000-09-21 | 171 | 171 | 165 | 168 | 36,000 | 840 |
| 2000-09-20 | 166 | 173 | 164 | 173 | 61,000 | 865 |
| 2000-09-19 | 159 | 167 | 159 | 164 | 63,000 | 820 |
| 2000-09-18 | 153 | 165 | 153 | 164 | 151,000 | 820 |
| 2000-09-14 | 169 | 169 | 159 | 166 | 241,000 | 830 |
| 2000-09-13 | 171 | 173 | 169 | 170 | 109,000 | 850 |
| 2000-09-12 | 175 | 176 | 171 | 171 | 106,000 | 855 |
| 2000-09-11 | 185 | 185 | 176 | 176 | 126,000 | 880 |
| 2000-09-08 | 187 | 187 | 176 | 183 | 268,000 | 915 |
| 2000-09-07 | 181 | 185 | 177 | 182 | 245,000 | 910 |
| 2000-09-06 | 179 | 181 | 176 | 178 | 129,000 | 890 |
| 2000-09-05 | 177 | 184 | 170 | 174 | 99,000 | 870 |
| 2000-09-04 | 170 | 179 | 166 | 174 | 322,000 | 870 |
| 2000-09-01 | 189 | 189 | 172 | 175 | 664,000 | 875 |
| 2000-08-31 | 192 | 195 | 186 | 190 | 435,000 | 950 |
| 2000-08-30 | 204 | 205 | 190 | 197 | 751,000 | 985 |
| 2000-08-29 | 210 | 220 | 202 | 209 | 2,176,000 | 1,045 |
| 2000-08-28 | 206 | 212 | 201 | 208 | 1,577,000 | 1,040 |
| 2000-08-25 | 189 | 199 | 186 | 196 | 1,404,000 | 980 |
| 2000-08-24 | 179 | 192 | 177 | 187 | 1,490,000 | 935 |
| 2000-08-23 | 167 | 179 | 165 | 179 | 690,000 | 895 |
| 2000-08-22 | 160 | 174 | 160 | 167 | 669,000 | 835 |
| 2000-08-21 | 156 | 169 | 155 | 169 | 240,000 | 845 |
| 2000-08-18 | 156 | 160 | 155 | 156 | 145,000 | 780 |
| 2000-08-17 | 155 | 158 | 155 | 156 | 108,000 | 780 |
| 2000-08-16 | 150 | 161 | 148 | 155 | 149,000 | 775 |
| 2000-08-15 | 143 | 149 | 143 | 149 | 97,000 | 745 |
| 2000-08-14 | 143 | 147 | 143 | 146 | 12,000 | 730 |
| 2000-08-11 | 143 | 147 | 143 | 147 | 8,000 | 735 |
| 2000-08-10 | 150 | 150 | 143 | 144 | 52,000 | 720 |
| 2000-08-09 | 146 | 149 | 145 | 147 | 72,000 | 735 |
| 2000-08-08 | 148 | 148 | 144 | 147 | 15,000 | 735 |
| 2000-08-07 | 148 | 148 | 143 | 144 | 37,000 | 720 |
| 2000-08-04 | 142 | 149 | 142 | 146 | 33,000 | 730 |
| 2000-08-03 | 140 | 147 | 140 | 147 | 23,000 | 735 |
| 2000-08-02 | 143 | 143 | 138 | 138 | 36,000 | 690 |
| 2000-08-01 | 143 | 143 | 139 | 140 | 82,000 | 700 |
| 2000-07-31 | 140 | 141 | 138 | 140 | 88,000 | 700 |
| 2000-07-28 | 143 | 143 | 142 | 142 | 27,000 | 710 |
| 2000-07-27 | 142 | 146 | 142 | 146 | 21,000 | 730 |
| 2000-07-26 | 150 | 150 | 143 | 147 | 35,000 | 735 |
| 2000-07-25 | 148 | 148 | 140 | 145 | 99,000 | 725 |
| 2000-07-24 | 150 | 150 | 148 | 148 | 58,000 | 740 |
| 2000-07-21 | 155 | 157 | 150 | 150 | 72,000 | 750 |
| 2000-07-19 | 154 | 155 | 150 | 154 | 39,000 | 770 |
| 2000-07-18 | 163 | 163 | 157 | 159 | 58,000 | 795 |
| 2000-07-17 | 158 | 166 | 156 | 162 | 158,000 | 810 |
| 2000-07-14 | 169 | 169 | 156 | 160 | 213,000 | 800 |
| 2000-07-13 | 152 | 165 | 152 | 165 | 241,000 | 825 |
| 2000-07-12 | 152 | 154 | 151 | 151 | 44,000 | 755 |
| 2000-07-11 | 150 | 153 | 150 | 153 | 113,000 | 765 |
| 2000-07-10 | 154 | 155 | 150 | 154 | 84,000 | 770 |
| 2000-07-07 | 149 | 155 | 149 | 155 | 41,000 | 775 |
| 2000-07-06 | 153 | 153 | 150 | 152 | 97,000 | 760 |
| 2000-07-05 | 155 | 158 | 153 | 154 | 104,000 | 770 |
| 2000-07-04 | 157 | 157 | 155 | 155 | 134,000 | 775 |
| 2000-07-03 | 157 | 157 | 155 | 155 | 91,000 | 775 |
| 2000-06-30 | 157 | 157 | 152 | 153 | 115,000 | 765 |
| 2000-06-29 | 147 | 152 | 147 | 152 | 126,000 | 760 |
| 2000-06-28 | 159 | 159 | 152 | 152 | 163,000 | 760 |
| 2000-06-27 | 146 | 159 | 145 | 156 | 502,000 | 780 |
| 2000-06-26 | 141 | 147 | 138 | 147 | 143,000 | 735 |
| 2000-06-23 | 140 | 140 | 135 | 139 | 103,000 | 695 |
| 2000-06-22 | 140 | 140 | 137 | 138 | 23,000 | 690 |
| 2000-06-21 | 141 | 141 | 135 | 139 | 52,000 | 695 |
| 2000-06-20 | 136 | 143 | 134 | 142 | 209,000 | 710 |
| 2000-06-19 | 142 | 142 | 136 | 136 | 112,000 | 680 |
| 2000-06-16 | 143 | 143 | 141 | 143 | 40,000 | 715 |
| 2000-06-15 | 143 | 143 | 142 | 142 | 45,000 | 710 |
| 2000-06-14 | 143 | 145 | 142 | 143 | 120,000 | 715 |
| 2000-06-13 | 147 | 147 | 142 | 142 | 57,000 | 710 |
| 2000-06-12 | 149 | 149 | 140 | 140 | 157,000 | 700 |
| 2000-06-09 | 140 | 140 | 136 | 140 | 113,000 | 700 |
| 2000-06-08 | 140 | 140 | 139 | 140 | 92,000 | 700 |
| 2000-06-07 | 136 | 140 | 134 | 140 | 68,000 | 700 |
| 2000-06-06 | 134 | 134 | 133 | 134 | 38,000 | 670 |
| 2000-06-05 | 134 | 135 | 134 | 134 | 49,000 | 670 |
| 2000-06-02 | 135 | 136 | 133 | 134 | 33,000 | 670 |
| 2000-06-01 | 136 | 136 | 134 | 134 | 39,000 | 670 |
| 2000-05-31 | 135 | 138 | 133 | 137 | 77,000 | 685 |
| 2000-05-30 | 135 | 138 | 135 | 137 | 22,000 | 685 |
| 2000-05-29 | 134 | 138 | 133 | 138 | 27,000 | 690 |
| 2000-05-26 | 140 | 140 | 133 | 134 | 26,000 | 670 |
| 2000-05-25 | 146 | 146 | 135 | 138 | 100,000 | 690 |
| 2000-05-24 | 136 | 139 | 135 | 137 | 28,000 | 685 |
| 2000-05-23 | 135 | 139 | 132 | 139 | 30,000 | 695 |
| 2000-05-22 | 135 | 135 | 131 | 132 | 49,000 | 660 |
| 2000-05-19 | 139 | 140 | 138 | 139 | 20,000 | 695 |
| 2000-05-18 | 142 | 143 | 139 | 139 | 78,000 | 695 |
| 2000-05-17 | 141 | 143 | 139 | 141 | 32,000 | 705 |
| 2000-05-16 | 141 | 141 | 139 | 139 | 49,000 | 695 |
| 2000-05-15 | 146 | 146 | 138 | 143 | 47,000 | 715 |
| 2000-05-12 | 136 | 146 | 136 | 146 | 66,000 | 730 |
| 2000-05-11 | 140 | 140 | 137 | 140 | 21,000 | 700 |
| 2000-05-10 | 144 | 144 | 140 | 140 | 72,000 | 700 |
| 2000-05-09 | 139 | 141 | 138 | 141 | 32,000 | 705 |
| 2000-05-08 | 140 | 140 | 136 | 139 | 36,000 | 695 |
| 2000-05-02 | 133 | 137 | 133 | 135 | 28,000 | 675 |
| 2000-05-01 | 132 | 136 | 131 | 136 | 48,000 | 680 |
| 2000-04-28 | 131 | 140 | 131 | 132 | 54,000 | 660 |
| 2000-04-27 | 132 | 133 | 131 | 131 | 38,000 | 655 |
| 2000-04-26 | 137 | 137 | 132 | 132 | 24,000 | 660 |
| 2000-04-25 | 143 | 143 | 135 | 136 | 81,000 | 680 |
| 2000-04-24 | 133 | 141 | 133 | 141 | 33,000 | 705 |
| 2000-04-21 | 131 | 135 | 131 | 133 | 38,000 | 665 |
| 2000-04-20 | 136 | 140 | 131 | 140 | 49,000 | 700 |
| 2000-04-19 | 137 | 141 | 137 | 139 | 66,000 | 695 |
| 2000-04-18 | 140 | 141 | 135 | 141 | 53,000 | 705 |
| 2000-04-17 | 136 | 139 | 130 | 135 | 101,000 | 675 |
| 2000-04-14 | 148 | 148 | 141 | 141 | 83,000 | 705 |
| 2000-04-13 | 144 | 149 | 144 | 149 | 85,000 | 745 |
| 2000-04-12 | 150 | 150 | 144 | 146 | 74,000 | 730 |
| 2000-04-11 | 145 | 149 | 144 | 146 | 66,000 | 730 |
| 2000-04-10 | 148 | 148 | 145 | 147 | 47,000 | 735 |
| 2000-04-07 | 145 | 147 | 143 | 145 | 51,000 | 725 |
| 2000-04-06 | 147 | 148 | 142 | 144 | 48,000 | 720 |
| 2000-04-05 | 146 | 150 | 143 | 150 | 25,000 | 750 |
| 2000-04-04 | 141 | 147 | 140 | 147 | 115,000 | 735 |
| 2000-04-03 | 142 | 144 | 140 | 140 | 33,000 | 700 |
| 2000-03-31 | 140 | 142 | 140 | 142 | 19,000 | 710 |
| 2000-03-30 | 144 | 144 | 141 | 141 | 45,000 | 705 |
| 2000-03-29 | 147 | 149 | 144 | 144 | 45,000 | 720 |
| 2000-03-28 | 143 | 149 | 141 | 147 | 39,000 | 735 |
| 2000-03-27 | 139 | 149 | 138 | 146 | 80,000 | 730 |
| 2000-03-24 | 132 | 144 | 132 | 139 | 152,000 | 695 |
| 2000-03-23 | 140 | 148 | 135 | 142 | 163,000 | 710 |
| 2000-03-22 | 151 | 152 | 144 | 148 | 204,000 | 740 |
| 2000-03-21 | 165 | 165 | 150 | 155 | 60,000 | 775 |
| 2000-03-17 | 157 | 165 | 152 | 165 | 83,000 | 825 |
| 2000-03-16 | 161 | 164 | 150 | 156 | 93,000 | 780 |
| 2000-03-15 | 165 | 170 | 162 | 170 | 62,000 | 850 |
| 2000-03-14 | 160 | 179 | 155 | 177 | 150,000 | 885 |
| 2000-03-13 | 176 | 182 | 160 | 161 | 215,000 | 805 |
| 2000-03-10 | 165 | 183 | 163 | 179 | 522,000 | 895 |
| 2000-03-09 | 161 | 163 | 155 | 158 | 200,000 | 790 |
| 2000-03-08 | 155 | 183 | 153 | 166 | 550,000 | 830 |
| 2000-03-07 | 130 | 148 | 130 | 148 | 3,388,000 | 740 |
| 2000-03-06 | 126 | 130 | 126 | 128 | 61,000 | 640 |
| 2000-03-03 | 126 | 128 | 126 | 126 | 62,000 | 630 |
| 2000-03-02 | 128 | 129 | 125 | 126 | 119,000 | 630 |
| 2000-03-01 | 133 | 133 | 125 | 125 | 93,000 | 625 |
| 2000-02-29 | 129 | 130 | 125 | 127 | 61,000 | 635 |
| 2000-02-28 | 140 | 140 | 127 | 127 | 49,000 | 635 |
| 2000-02-25 | 143 | 143 | 134 | 134 | 92,000 | 670 |
| 2000-02-24 | 123 | 135 | 123 | 134 | 49,000 | 670 |
| 2000-02-23 | 123 | 124 | 121 | 123 | 109,000 | 615 |
| 2000-02-22 | 131 | 131 | 122 | 123 | 92,000 | 615 |
| 2000-02-21 | 136 | 140 | 131 | 131 | 66,000 | 655 |
| 2000-02-18 | 135 | 138 | 135 | 138 | 37,000 | 690 |
| 2000-02-17 | 136 | 140 | 133 | 133 | 58,000 | 665 |
| 2000-02-16 | 135 | 143 | 130 | 143 | 75,000 | 715 |
| 2000-02-15 | 134 | 134 | 130 | 130 | 59,000 | 650 |
| 2000-02-14 | 135 | 136 | 131 | 134 | 52,000 | 670 |
| 2000-02-10 | 139 | 139 | 136 | 137 | 52,000 | 685 |
| 2000-02-09 | 140 | 140 | 136 | 136 | 34,000 | 680 |
| 2000-02-08 | 138 | 139 | 137 | 139 | 30,000 | 695 |
| 2000-02-07 | 140 | 142 | 137 | 137 | 21,000 | 685 |
| 2000-02-04 | 139 | 143 | 139 | 139 | 36,000 | 695 |
| 2000-02-03 | 143 | 143 | 137 | 138 | 29,000 | 690 |
| 2000-02-02 | 136 | 144 | 135 | 135 | 45,000 | 675 |
| 2000-02-01 | 142 | 143 | 136 | 136 | 32,000 | 680 |
| 2000-01-31 | 140 | 145 | 140 | 140 | 25,000 | 700 |
| 2000-01-28 | 141 | 150 | 140 | 145 | 34,000 | 725 |
| 2000-01-27 | 150 | 150 | 141 | 141 | 34,000 | 705 |
| 2000-01-26 | 158 | 158 | 147 | 147 | 25,000 | 735 |
| 2000-01-25 | 159 | 159 | 148 | 148 | 97,000 | 740 |
| 2000-01-24 | 146 | 157 | 145 | 157 | 56,000 | 785 |
| 2000-01-21 | 148 | 155 | 145 | 145 | 27,000 | 725 |
| 2000-01-20 | 152 | 153 | 148 | 151 | 26,000 | 755 |
| 2000-01-19 | 150 | 152 | 146 | 151 | 54,000 | 755 |
| 2000-01-18 | 147 | 150 | 145 | 150 | 52,000 | 750 |
| 2000-01-17 | 143 | 145 | 141 | 142 | 68,000 | 710 |
| 2000-01-14 | 133 | 143 | 132 | 132 | 76,000 | 660 |
| 2000-01-13 | 133 | 133 | 130 | 131 | 28,000 | 655 |
| 2000-01-12 | 131 | 136 | 130 | 131 | 24,000 | 655 |
| 2000-01-11 | 141 | 143 | 128 | 130 | 63,000 | 650 |
| 2000-01-07 | 125 | 130 | 123 | 126 | 126,000 | 630 |
| 2000-01-06 | 138 | 138 | 130 | 130 | 25,000 | 650 |
| 2000-01-05 | 126 | 129 | 125 | 129 | 119,000 | 645 |
| 2000-01-04 | 130 | 134 | 125 | 130 | 42,000 | 650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
