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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 72 | 74 | 70 | 73 | 174,000 | 365 |
| 2001-12-27 | 71 | 73 | 69 | 72 | 212,000 | 360 |
| 2001-12-26 | 76 | 76 | 70 | 70 | 184,000 | 350 |
| 2001-12-25 | 84 | 84 | 74 | 75 | 394,000 | 375 |
| 2001-12-21 | 72 | 72 | 66 | 69 | 175,000 | 345 |
| 2001-12-20 | 66 | 73 | 65 | 73 | 168,000 | 365 |
| 2001-12-19 | 67 | 67 | 64 | 66 | 269,000 | 330 |
| 2001-12-18 | 68 | 70 | 66 | 67 | 251,000 | 335 |
| 2001-12-17 | 82 | 82 | 62 | 65 | 328,000 | 325 |
| 2001-12-14 | 80 | 82 | 79 | 82 | 276,000 | 410 |
| 2001-12-13 | 87 | 89 | 81 | 83 | 157,000 | 415 |
| 2001-12-12 | 85 | 93 | 81 | 87 | 171,000 | 435 |
| 2001-12-11 | 93 | 95 | 81 | 85 | 197,000 | 425 |
| 2001-12-10 | 105 | 105 | 95 | 96 | 172,000 | 480 |
| 2001-12-07 | 100 | 101 | 99 | 100 | 85,000 | 500 |
| 2001-12-06 | 101 | 102 | 99 | 100 | 72,000 | 500 |
| 2001-12-05 | 100 | 100 | 97 | 98 | 68,000 | 490 |
| 2001-12-04 | 98 | 100 | 96 | 100 | 132,000 | 500 |
| 2001-12-03 | 103 | 103 | 96 | 98 | 250,000 | 490 |
| 2001-11-30 | 104 | 106 | 103 | 103 | 219,000 | 515 |
| 2001-11-29 | 109 | 110 | 105 | 106 | 180,000 | 530 |
| 2001-11-28 | 115 | 119 | 109 | 113 | 213,000 | 565 |
| 2001-11-27 | 110 | 120 | 110 | 120 | 355,000 | 600 |
| 2001-11-26 | 114 | 117 | 106 | 111 | 123,000 | 555 |
| 2001-11-22 | 114 | 114 | 106 | 111 | 225,000 | 555 |
| 2001-11-21 | 105 | 118 | 102 | 118 | 192,000 | 590 |
| 2001-11-20 | 105 | 106 | 103 | 104 | 94,000 | 520 |
| 2001-11-19 | 105 | 105 | 102 | 103 | 69,000 | 515 |
| 2001-11-16 | 104 | 105 | 102 | 102 | 79,000 | 510 |
| 2001-11-15 | 102 | 104 | 102 | 104 | 94,000 | 520 |
| 2001-11-14 | 103 | 105 | 102 | 102 | 113,000 | 510 |
| 2001-11-13 | 105 | 105 | 102 | 104 | 89,000 | 520 |
| 2001-11-12 | 111 | 111 | 107 | 107 | 125,000 | 535 |
| 2001-11-09 | 113 | 113 | 110 | 112 | 47,000 | 560 |
| 2001-11-08 | 111 | 115 | 111 | 113 | 66,000 | 565 |
| 2001-11-07 | 115 | 115 | 111 | 111 | 107,000 | 555 |
| 2001-11-06 | 118 | 118 | 115 | 116 | 54,000 | 580 |
| 2001-11-05 | 119 | 119 | 117 | 119 | 48,000 | 595 |
| 2001-11-02 | 122 | 122 | 117 | 117 | 66,000 | 585 |
| 2001-11-01 | 121 | 122 | 117 | 118 | 116,000 | 590 |
| 2001-10-31 | 124 | 124 | 119 | 121 | 95,000 | 605 |
| 2001-10-30 | 125 | 126 | 124 | 125 | 36,000 | 625 |
| 2001-10-29 | 130 | 130 | 127 | 127 | 76,000 | 635 |
| 2001-10-26 | 128 | 129 | 124 | 126 | 249,000 | 630 |
| 2001-10-25 | 130 | 131 | 126 | 129 | 569,000 | 645 |
| 2001-10-24 | 129 | 135 | 126 | 129 | 1,345,000 | 645 |
| 2001-10-23 | 110 | 112 | 110 | 111 | 115,000 | 555 |
| 2001-10-22 | 112 | 113 | 110 | 111 | 65,000 | 555 |
| 2001-10-19 | 114 | 114 | 111 | 112 | 97,000 | 560 |
| 2001-10-18 | 115 | 115 | 113 | 114 | 44,000 | 570 |
| 2001-10-17 | 114 | 118 | 114 | 115 | 52,000 | 575 |
| 2001-10-16 | 118 | 118 | 114 | 118 | 79,000 | 590 |
| 2001-10-15 | 116 | 118 | 116 | 118 | 32,000 | 590 |
| 2001-10-12 | 116 | 119 | 115 | 118 | 205,000 | 590 |
| 2001-10-11 | 124 | 124 | 120 | 121 | 84,000 | 605 |
| 2001-10-10 | 129 | 129 | 123 | 123 | 107,000 | 615 |
| 2001-10-09 | 127 | 130 | 126 | 128 | 201,000 | 640 |
| 2001-10-05 | 122 | 125 | 120 | 123 | 105,000 | 615 |
| 2001-10-04 | 125 | 126 | 122 | 123 | 135,000 | 615 |
| 2001-10-03 | 127 | 127 | 123 | 125 | 131,000 | 625 |
| 2001-10-02 | 124 | 125 | 121 | 125 | 110,000 | 625 |
| 2001-10-01 | 125 | 127 | 118 | 120 | 241,000 | 600 |
| 2001-09-28 | 120 | 120 | 118 | 120 | 177,000 | 600 |
| 2001-09-27 | 111 | 117 | 111 | 117 | 188,000 | 585 |
| 2001-09-26 | 113 | 115 | 111 | 111 | 98,000 | 555 |
| 2001-09-25 | 125 | 125 | 113 | 118 | 196,000 | 590 |
| 2001-09-21 | 120 | 121 | 110 | 115 | 293,000 | 575 |
| 2001-09-20 | 125 | 125 | 121 | 125 | 208,000 | 625 |
| 2001-09-19 | 128 | 128 | 123 | 127 | 250,000 | 635 |
| 2001-09-18 | 135 | 136 | 122 | 123 | 678,000 | 615 |
| 2001-09-17 | 139 | 145 | 131 | 133 | 1,269,000 | 665 |
| 2001-09-14 | 130 | 140 | 129 | 132 | 1,190,000 | 660 |
| 2001-09-13 | 103 | 124 | 102 | 123 | 519,000 | 615 |
| 2001-09-12 | 104 | 104 | 98 | 103 | 278,000 | 515 |
| 2001-09-11 | 97 | 98 | 96 | 98 | 56,000 | 490 |
| 2001-09-10 | 102 | 102 | 97 | 98 | 172,000 | 490 |
| 2001-09-07 | 104 | 104 | 97 | 98 | 169,000 | 490 |
| 2001-09-06 | 105 | 105 | 103 | 105 | 58,000 | 525 |
| 2001-09-05 | 108 | 108 | 105 | 105 | 50,000 | 525 |
| 2001-09-04 | 108 | 110 | 102 | 108 | 61,000 | 540 |
| 2001-09-03 | 110 | 110 | 108 | 108 | 46,000 | 540 |
| 2001-08-31 | 111 | 112 | 110 | 110 | 46,000 | 550 |
| 2001-08-30 | 111 | 112 | 111 | 112 | 37,000 | 560 |
| 2001-08-29 | 115 | 115 | 111 | 113 | 100,000 | 565 |
| 2001-08-28 | 115 | 115 | 112 | 115 | 81,000 | 575 |
| 2001-08-27 | 119 | 119 | 113 | 113 | 145,000 | 565 |
| 2001-08-24 | 117 | 117 | 113 | 116 | 61,000 | 580 |
| 2001-08-23 | 118 | 118 | 113 | 117 | 66,000 | 585 |
| 2001-08-22 | 113 | 114 | 111 | 113 | 54,000 | 565 |
| 2001-08-21 | 114 | 118 | 113 | 113 | 59,000 | 565 |
| 2001-08-20 | 119 | 119 | 113 | 113 | 86,000 | 565 |
| 2001-08-17 | 119 | 119 | 116 | 116 | 43,000 | 580 |
| 2001-08-16 | 118 | 120 | 116 | 116 | 59,000 | 580 |
| 2001-08-15 | 121 | 121 | 118 | 118 | 90,000 | 590 |
| 2001-08-14 | 122 | 122 | 119 | 119 | 24,000 | 595 |
| 2001-08-13 | 125 | 125 | 122 | 122 | 56,000 | 610 |
| 2001-08-10 | 121 | 123 | 117 | 123 | 136,000 | 615 |
| 2001-08-09 | 117 | 120 | 117 | 120 | 56,000 | 600 |
| 2001-08-08 | 117 | 119 | 117 | 118 | 36,000 | 590 |
| 2001-08-07 | 118 | 119 | 116 | 119 | 67,000 | 595 |
| 2001-08-06 | 120 | 121 | 116 | 118 | 63,000 | 590 |
| 2001-08-03 | 121 | 124 | 120 | 121 | 46,000 | 605 |
| 2001-08-02 | 121 | 125 | 120 | 120 | 38,000 | 600 |
| 2001-08-01 | 127 | 127 | 119 | 122 | 42,000 | 610 |
| 2001-07-31 | 118 | 123 | 118 | 123 | 47,000 | 615 |
| 2001-07-30 | 118 | 123 | 118 | 122 | 68,000 | 610 |
| 2001-07-27 | 122 | 122 | 120 | 122 | 32,000 | 610 |
| 2001-07-26 | 124 | 124 | 121 | 122 | 48,000 | 610 |
| 2001-07-25 | 127 | 127 | 121 | 123 | 53,000 | 615 |
| 2001-07-24 | 122 | 127 | 120 | 127 | 55,000 | 635 |
| 2001-07-23 | 127 | 129 | 123 | 128 | 49,000 | 640 |
| 2001-07-19 | 128 | 129 | 127 | 129 | 44,000 | 645 |
| 2001-07-18 | 129 | 131 | 129 | 129 | 75,000 | 645 |
| 2001-07-17 | 128 | 130 | 128 | 128 | 33,000 | 640 |
| 2001-07-16 | 128 | 135 | 128 | 135 | 42,000 | 675 |
| 2001-07-13 | 130 | 132 | 129 | 130 | 32,000 | 650 |
| 2001-07-12 | 128 | 133 | 128 | 133 | 16,000 | 665 |
| 2001-07-11 | 131 | 135 | 128 | 131 | 81,000 | 655 |
| 2001-07-10 | 135 | 135 | 133 | 134 | 35,000 | 670 |
| 2001-07-09 | 133 | 135 | 130 | 135 | 66,000 | 675 |
| 2001-07-06 | 135 | 139 | 133 | 135 | 29,000 | 675 |
| 2001-07-05 | 138 | 139 | 135 | 136 | 21,000 | 680 |
| 2001-07-04 | 145 | 145 | 139 | 139 | 38,000 | 695 |
| 2001-07-03 | 145 | 145 | 143 | 145 | 27,000 | 725 |
| 2001-07-02 | 146 | 146 | 144 | 145 | 46,000 | 725 |
| 2001-06-29 | 153 | 153 | 145 | 150 | 98,000 | 750 |
| 2001-06-28 | 154 | 155 | 147 | 147 | 166,000 | 735 |
| 2001-06-27 | 149 | 157 | 147 | 155 | 334,000 | 775 |
| 2001-06-26 | 145 | 148 | 143 | 148 | 144,000 | 740 |
| 2001-06-25 | 143 | 145 | 138 | 143 | 97,000 | 715 |
| 2001-06-22 | 133 | 138 | 132 | 138 | 64,000 | 690 |
| 2001-06-21 | 131 | 135 | 131 | 132 | 64,000 | 660 |
| 2001-06-20 | 131 | 138 | 131 | 131 | 128,000 | 655 |
| 2001-06-19 | 133 | 135 | 132 | 132 | 45,000 | 660 |
| 2001-06-18 | 132 | 139 | 131 | 133 | 65,000 | 665 |
| 2001-06-15 | 134 | 136 | 131 | 135 | 39,000 | 675 |
| 2001-06-14 | 135 | 138 | 134 | 138 | 31,000 | 690 |
| 2001-06-13 | 135 | 135 | 132 | 135 | 78,000 | 675 |
| 2001-06-12 | 135 | 137 | 135 | 135 | 76,000 | 675 |
| 2001-06-11 | 146 | 146 | 136 | 137 | 56,000 | 685 |
| 2001-06-08 | 137 | 140 | 137 | 137 | 130,000 | 685 |
| 2001-06-07 | 135 | 138 | 135 | 138 | 26,000 | 690 |
| 2001-06-06 | 139 | 140 | 135 | 135 | 57,000 | 675 |
| 2001-06-05 | 136 | 138 | 136 | 136 | 29,000 | 680 |
| 2001-06-04 | 140 | 140 | 135 | 135 | 68,000 | 675 |
| 2001-06-01 | 147 | 147 | 140 | 143 | 69,000 | 715 |
| 2001-05-31 | 148 | 148 | 141 | 143 | 120,000 | 715 |
| 2001-05-30 | 150 | 164 | 146 | 153 | 336,000 | 765 |
| 2001-05-29 | 144 | 151 | 144 | 150 | 88,000 | 750 |
| 2001-05-28 | 146 | 147 | 141 | 145 | 79,000 | 725 |
| 2001-05-25 | 149 | 149 | 144 | 144 | 135,000 | 720 |
| 2001-05-24 | 143 | 144 | 143 | 144 | 21,000 | 720 |
| 2001-05-23 | 141 | 148 | 141 | 148 | 42,000 | 740 |
| 2001-05-22 | 148 | 149 | 141 | 141 | 44,000 | 705 |
| 2001-05-21 | 144 | 149 | 143 | 148 | 52,000 | 740 |
| 2001-05-18 | 140 | 140 | 139 | 139 | 65,000 | 695 |
| 2001-05-17 | 138 | 140 | 138 | 140 | 41,000 | 700 |
| 2001-05-16 | 140 | 140 | 138 | 138 | 113,000 | 690 |
| 2001-05-15 | 139 | 140 | 139 | 140 | 46,000 | 700 |
| 2001-05-14 | 141 | 144 | 141 | 142 | 38,000 | 710 |
| 2001-05-11 | 144 | 146 | 144 | 144 | 51,000 | 720 |
| 2001-05-10 | 147 | 147 | 140 | 144 | 84,000 | 720 |
| 2001-05-09 | 146 | 146 | 144 | 145 | 114,000 | 725 |
| 2001-05-08 | 154 | 156 | 149 | 149 | 223,000 | 745 |
| 2001-05-07 | 156 | 156 | 154 | 154 | 92,000 | 770 |
| 2001-05-02 | 160 | 160 | 154 | 158 | 148,000 | 790 |
| 2001-05-01 | 151 | 162 | 151 | 162 | 148,000 | 810 |
| 2001-04-27 | 160 | 160 | 150 | 152 | 122,000 | 760 |
| 2001-04-26 | 155 | 160 | 155 | 160 | 259,000 | 800 |
| 2001-04-25 | 149 | 153 | 145 | 153 | 152,000 | 765 |
| 2001-04-24 | 147 | 147 | 143 | 146 | 84,000 | 730 |
| 2001-04-23 | 150 | 153 | 145 | 145 | 178,000 | 725 |
| 2001-04-20 | 146 | 157 | 146 | 150 | 616,000 | 750 |
| 2001-04-19 | 138 | 138 | 136 | 137 | 120,000 | 685 |
| 2001-04-18 | 135 | 138 | 135 | 137 | 58,000 | 685 |
| 2001-04-17 | 137 | 138 | 133 | 134 | 74,000 | 670 |
| 2001-04-16 | 131 | 134 | 130 | 133 | 51,000 | 665 |
| 2001-04-13 | 130 | 132 | 129 | 131 | 156,000 | 655 |
| 2001-04-12 | 132 | 133 | 131 | 131 | 74,000 | 655 |
| 2001-04-11 | 138 | 139 | 132 | 132 | 134,000 | 660 |
| 2001-04-10 | 140 | 140 | 135 | 136 | 251,000 | 680 |
| 2001-04-09 | 130 | 135 | 130 | 135 | 206,000 | 675 |
| 2001-04-06 | 128 | 135 | 127 | 129 | 297,000 | 645 |
| 2001-04-05 | 126 | 127 | 124 | 124 | 153,000 | 620 |
| 2001-04-04 | 127 | 127 | 123 | 126 | 111,000 | 630 |
| 2001-04-03 | 118 | 127 | 118 | 127 | 133,000 | 635 |
| 2001-04-02 | 120 | 120 | 118 | 118 | 45,000 | 590 |
| 2001-03-30 | 120 | 121 | 118 | 118 | 82,000 | 590 |
| 2001-03-29 | 118 | 120 | 118 | 120 | 72,000 | 600 |
| 2001-03-28 | 120 | 120 | 115 | 119 | 88,000 | 595 |
| 2001-03-27 | 119 | 120 | 115 | 119 | 81,000 | 595 |
| 2001-03-26 | 115 | 118 | 110 | 118 | 155,000 | 590 |
| 2001-03-23 | 106 | 110 | 106 | 110 | 101,000 | 550 |
| 2001-03-22 | 112 | 114 | 110 | 114 | 39,000 | 570 |
| 2001-03-21 | 107 | 112 | 107 | 112 | 38,000 | 560 |
| 2001-03-19 | 104 | 107 | 104 | 105 | 40,000 | 525 |
| 2001-03-16 | 104 | 108 | 102 | 103 | 64,000 | 515 |
| 2001-03-15 | 106 | 106 | 101 | 104 | 81,000 | 520 |
| 2001-03-14 | 107 | 110 | 106 | 106 | 96,000 | 530 |
| 2001-03-13 | 110 | 110 | 107 | 108 | 99,000 | 540 |
| 2001-03-12 | 114 | 114 | 108 | 108 | 148,000 | 540 |
| 2001-03-09 | 114 | 114 | 112 | 114 | 104,000 | 570 |
| 2001-03-08 | 113 | 114 | 112 | 114 | 69,000 | 570 |
| 2001-03-07 | 115 | 116 | 112 | 114 | 42,000 | 570 |
| 2001-03-06 | 112 | 116 | 112 | 116 | 114,000 | 580 |
| 2001-03-05 | 112 | 113 | 112 | 112 | 55,000 | 560 |
| 2001-03-02 | 112 | 113 | 112 | 112 | 59,000 | 560 |
| 2001-03-01 | 114 | 115 | 112 | 114 | 78,000 | 570 |
| 2001-02-28 | 113 | 119 | 112 | 114 | 342,000 | 570 |
| 2001-02-27 | 118 | 118 | 114 | 114 | 71,000 | 570 |
| 2001-02-26 | 118 | 119 | 115 | 115 | 112,000 | 575 |
| 2001-02-23 | 111 | 115 | 110 | 115 | 184,000 | 575 |
| 2001-02-22 | 113 | 113 | 111 | 111 | 48,000 | 555 |
| 2001-02-21 | 112 | 114 | 111 | 113 | 48,000 | 565 |
| 2001-02-20 | 113 | 113 | 111 | 112 | 73,000 | 560 |
| 2001-02-19 | 113 | 115 | 113 | 114 | 29,000 | 570 |
| 2001-02-16 | 116 | 116 | 114 | 114 | 20,000 | 570 |
| 2001-02-15 | 114 | 117 | 114 | 114 | 40,000 | 570 |
| 2001-02-14 | 115 | 115 | 113 | 115 | 21,000 | 575 |
| 2001-02-13 | 117 | 117 | 113 | 113 | 62,000 | 565 |
| 2001-02-09 | 112 | 113 | 111 | 112 | 58,000 | 560 |
| 2001-02-08 | 114 | 115 | 113 | 113 | 25,000 | 565 |
| 2001-02-07 | 112 | 114 | 111 | 114 | 34,000 | 570 |
| 2001-02-06 | 112 | 113 | 112 | 112 | 58,000 | 560 |
| 2001-02-05 | 113 | 113 | 112 | 112 | 30,000 | 560 |
| 2001-02-02 | 115 | 115 | 112 | 115 | 38,000 | 575 |
| 2001-02-01 | 114 | 115 | 113 | 115 | 26,000 | 575 |
| 2001-01-31 | 111 | 115 | 111 | 115 | 55,000 | 575 |
| 2001-01-30 | 111 | 114 | 111 | 114 | 44,000 | 570 |
| 2001-01-29 | 113 | 113 | 111 | 111 | 20,000 | 555 |
| 2001-01-26 | 113 | 114 | 112 | 114 | 26,000 | 570 |
| 2001-01-25 | 115 | 115 | 111 | 113 | 106,000 | 565 |
| 2001-01-24 | 111 | 114 | 110 | 112 | 108,000 | 560 |
| 2001-01-23 | 111 | 112 | 111 | 111 | 36,000 | 555 |
| 2001-01-22 | 112 | 112 | 111 | 111 | 15,000 | 555 |
| 2001-01-19 | 112 | 113 | 112 | 113 | 35,000 | 565 |
| 2001-01-18 | 115 | 115 | 111 | 112 | 48,000 | 560 |
| 2001-01-17 | 112 | 113 | 110 | 113 | 56,000 | 565 |
| 2001-01-16 | 114 | 116 | 111 | 112 | 51,000 | 560 |
| 2001-01-15 | 114 | 114 | 110 | 111 | 19,000 | 555 |
| 2001-01-12 | 110 | 112 | 110 | 112 | 53,000 | 560 |
| 2001-01-11 | 112 | 112 | 110 | 111 | 54,000 | 555 |
| 2001-01-10 | 119 | 119 | 112 | 112 | 77,000 | 560 |
| 2001-01-09 | 110 | 116 | 109 | 116 | 54,000 | 580 |
| 2001-01-05 | 115 | 117 | 111 | 111 | 48,000 | 555 |
| 2001-01-04 | 119 | 119 | 115 | 115 | 23,000 | 575 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
