7721 東京計器(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2872747073174,000365
2001-12-2771736972212,000360
2001-12-2676767070184,000350
2001-12-2584847475394,000375
2001-12-2172726669175,000345
2001-12-2066736573168,000365
2001-12-1967676466269,000330
2001-12-1868706667251,000335
2001-12-1782826265328,000325
2001-12-1480827982276,000410
2001-12-1387898183157,000415
2001-12-1285938187171,000435
2001-12-1193958185197,000425
2001-12-101051059596172,000480
2001-12-071001019910085,000500
2001-12-061011029910072,000500
2001-12-05100100979868,000490
2001-12-049810096100132,000500
2001-12-031031039698250,000490
2001-11-30104106103103219,000515
2001-11-29109110105106180,000530
2001-11-28115119109113213,000565
2001-11-27110120110120355,000600
2001-11-26114117106111123,000555
2001-11-22114114106111225,000555
2001-11-21105118102118192,000590
2001-11-2010510610310494,000520
2001-11-1910510510210369,000515
2001-11-1610410510210279,000510
2001-11-1510210410210494,000520
2001-11-14103105102102113,000510
2001-11-1310510510210489,000520
2001-11-12111111107107125,000535
2001-11-0911311311011247,000560
2001-11-0811111511111366,000565
2001-11-07115115111111107,000555
2001-11-0611811811511654,000580
2001-11-0511911911711948,000595
2001-11-0212212211711766,000585
2001-11-01121122117118116,000590
2001-10-3112412411912195,000605
2001-10-3012512612412536,000625
2001-10-2913013012712776,000635
2001-10-26128129124126249,000630
2001-10-25130131126129569,000645
2001-10-241291351261291,345,000645
2001-10-23110112110111115,000555
2001-10-2211211311011165,000555
2001-10-1911411411111297,000560
2001-10-1811511511311444,000570
2001-10-1711411811411552,000575
2001-10-1611811811411879,000590
2001-10-1511611811611832,000590
2001-10-12116119115118205,000590
2001-10-1112412412012184,000605
2001-10-10129129123123107,000615
2001-10-09127130126128201,000640
2001-10-05122125120123105,000615
2001-10-04125126122123135,000615
2001-10-03127127123125131,000625
2001-10-02124125121125110,000625
2001-10-01125127118120241,000600
2001-09-28120120118120177,000600
2001-09-27111117111117188,000585
2001-09-2611311511111198,000555
2001-09-25125125113118196,000590
2001-09-21120121110115293,000575
2001-09-20125125121125208,000625
2001-09-19128128123127250,000635
2001-09-18135136122123678,000615
2001-09-171391451311331,269,000665
2001-09-141301401291321,190,000660
2001-09-13103124102123519,000615
2001-09-1210410498103278,000515
2001-09-119798969856,000490
2001-09-101021029798172,000490
2001-09-071041049798169,000490
2001-09-0610510510310558,000525
2001-09-0510810810510550,000525
2001-09-0410811010210861,000540
2001-09-0311011010810846,000540
2001-08-3111111211011046,000550
2001-08-3011111211111237,000560
2001-08-29115115111113100,000565
2001-08-2811511511211581,000575
2001-08-27119119113113145,000565
2001-08-2411711711311661,000580
2001-08-2311811811311766,000585
2001-08-2211311411111354,000565
2001-08-2111411811311359,000565
2001-08-2011911911311386,000565
2001-08-1711911911611643,000580
2001-08-1611812011611659,000580
2001-08-1512112111811890,000590
2001-08-1412212211911924,000595
2001-08-1312512512212256,000610
2001-08-10121123117123136,000615
2001-08-0911712011712056,000600
2001-08-0811711911711836,000590
2001-08-0711811911611967,000595
2001-08-0612012111611863,000590
2001-08-0312112412012146,000605
2001-08-0212112512012038,000600
2001-08-0112712711912242,000610
2001-07-3111812311812347,000615
2001-07-3011812311812268,000610
2001-07-2712212212012232,000610
2001-07-2612412412112248,000610
2001-07-2512712712112353,000615
2001-07-2412212712012755,000635
2001-07-2312712912312849,000640
2001-07-1912812912712944,000645
2001-07-1812913112912975,000645
2001-07-1712813012812833,000640
2001-07-1612813512813542,000675
2001-07-1313013212913032,000650
2001-07-1212813312813316,000665
2001-07-1113113512813181,000655
2001-07-1013513513313435,000670
2001-07-0913313513013566,000675
2001-07-0613513913313529,000675
2001-07-0513813913513621,000680
2001-07-0414514513913938,000695
2001-07-0314514514314527,000725
2001-07-0214614614414546,000725
2001-06-2915315314515098,000750
2001-06-28154155147147166,000735
2001-06-27149157147155334,000775
2001-06-26145148143148144,000740
2001-06-2514314513814397,000715
2001-06-2213313813213864,000690
2001-06-2113113513113264,000660
2001-06-20131138131131128,000655
2001-06-1913313513213245,000660
2001-06-1813213913113365,000665
2001-06-1513413613113539,000675
2001-06-1413513813413831,000690
2001-06-1313513513213578,000675
2001-06-1213513713513576,000675
2001-06-1114614613613756,000685
2001-06-08137140137137130,000685
2001-06-0713513813513826,000690
2001-06-0613914013513557,000675
2001-06-0513613813613629,000680
2001-06-0414014013513568,000675
2001-06-0114714714014369,000715
2001-05-31148148141143120,000715
2001-05-30150164146153336,000765
2001-05-2914415114415088,000750
2001-05-2814614714114579,000725
2001-05-25149149144144135,000720
2001-05-2414314414314421,000720
2001-05-2314114814114842,000740
2001-05-2214814914114144,000705
2001-05-2114414914314852,000740
2001-05-1814014013913965,000695
2001-05-1713814013814041,000700
2001-05-16140140138138113,000690
2001-05-1513914013914046,000700
2001-05-1414114414114238,000710
2001-05-1114414614414451,000720
2001-05-1014714714014484,000720
2001-05-09146146144145114,000725
2001-05-08154156149149223,000745
2001-05-0715615615415492,000770
2001-05-02160160154158148,000790
2001-05-01151162151162148,000810
2001-04-27160160150152122,000760
2001-04-26155160155160259,000800
2001-04-25149153145153152,000765
2001-04-2414714714314684,000730
2001-04-23150153145145178,000725
2001-04-20146157146150616,000750
2001-04-19138138136137120,000685
2001-04-1813513813513758,000685
2001-04-1713713813313474,000670
2001-04-1613113413013351,000665
2001-04-13130132129131156,000655
2001-04-1213213313113174,000655
2001-04-11138139132132134,000660
2001-04-10140140135136251,000680
2001-04-09130135130135206,000675
2001-04-06128135127129297,000645
2001-04-05126127124124153,000620
2001-04-04127127123126111,000630
2001-04-03118127118127133,000635
2001-04-0212012011811845,000590
2001-03-3012012111811882,000590
2001-03-2911812011812072,000600
2001-03-2812012011511988,000595
2001-03-2711912011511981,000595
2001-03-26115118110118155,000590
2001-03-23106110106110101,000550
2001-03-2211211411011439,000570
2001-03-2110711210711238,000560
2001-03-1910410710410540,000525
2001-03-1610410810210364,000515
2001-03-1510610610110481,000520
2001-03-1410711010610696,000530
2001-03-1311011010710899,000540
2001-03-12114114108108148,000540
2001-03-09114114112114104,000570
2001-03-0811311411211469,000570
2001-03-0711511611211442,000570
2001-03-06112116112116114,000580
2001-03-0511211311211255,000560
2001-03-0211211311211259,000560
2001-03-0111411511211478,000570
2001-02-28113119112114342,000570
2001-02-2711811811411471,000570
2001-02-26118119115115112,000575
2001-02-23111115110115184,000575
2001-02-2211311311111148,000555
2001-02-2111211411111348,000565
2001-02-2011311311111273,000560
2001-02-1911311511311429,000570
2001-02-1611611611411420,000570
2001-02-1511411711411440,000570
2001-02-1411511511311521,000575
2001-02-1311711711311362,000565
2001-02-0911211311111258,000560
2001-02-0811411511311325,000565
2001-02-0711211411111434,000570
2001-02-0611211311211258,000560
2001-02-0511311311211230,000560
2001-02-0211511511211538,000575
2001-02-0111411511311526,000575
2001-01-3111111511111555,000575
2001-01-3011111411111444,000570
2001-01-2911311311111120,000555
2001-01-2611311411211426,000570
2001-01-25115115111113106,000565
2001-01-24111114110112108,000560
2001-01-2311111211111136,000555
2001-01-2211211211111115,000555
2001-01-1911211311211335,000565
2001-01-1811511511111248,000560
2001-01-1711211311011356,000565
2001-01-1611411611111251,000560
2001-01-1511411411011119,000555
2001-01-1211011211011253,000560
2001-01-1111211211011154,000555
2001-01-1011911911211277,000560
2001-01-0911011610911654,000580
2001-01-0511511711111148,000555
2001-01-0411911911511523,000575

分割・併合履歴 : [2017-09-27]1株→0.2株