7721 東京計器(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 79 | 80 | 78 | 78 | 53,000 | 390 |
| 2002-12-27 | 78 | 79 | 77 | 79 | 161,000 | 395 |
| 2002-12-26 | 79 | 79 | 77 | 78 | 170,000 | 390 |
| 2002-12-25 | 78 | 78 | 76 | 77 | 214,000 | 385 |
| 2002-12-24 | 77 | 79 | 75 | 78 | 250,000 | 390 |
| 2002-12-20 | 78 | 78 | 75 | 76 | 323,000 | 380 |
| 2002-12-19 | 74 | 78 | 72 | 78 | 514,000 | 390 |
| 2002-12-18 | 77 | 79 | 74 | 74 | 818,000 | 370 |
| 2002-12-17 | 79 | 86 | 79 | 80 | 1,670,000 | 400 |
| 2002-12-16 | 77 | 79 | 76 | 78 | 781,000 | 390 |
| 2002-12-13 | 79 | 80 | 76 | 77 | 1,464,000 | 385 |
| 2002-12-12 | 79 | 83 | 78 | 81 | 1,477,000 | 405 |
| 2002-12-11 | 85 | 90 | 77 | 79 | 9,629,000 | 395 |
| 2002-12-10 | 71 | 83 | 68 | 82 | 4,274,000 | 410 |
| 2002-12-09 | 68 | 69 | 66 | 66 | 100,000 | 330 |
| 2002-12-06 | 71 | 71 | 69 | 70 | 80,000 | 350 |
| 2002-12-05 | 72 | 72 | 70 | 72 | 85,000 | 360 |
| 2002-12-04 | 72 | 74 | 71 | 72 | 203,000 | 360 |
| 2002-12-03 | 72 | 74 | 70 | 74 | 128,000 | 370 |
| 2002-12-02 | 72 | 72 | 69 | 70 | 155,000 | 350 |
| 2002-11-29 | 72 | 73 | 68 | 71 | 334,000 | 355 |
| 2002-11-28 | 65 | 68 | 65 | 68 | 244,000 | 340 |
| 2002-11-27 | 66 | 66 | 64 | 64 | 112,000 | 320 |
| 2002-11-26 | 68 | 68 | 65 | 66 | 198,000 | 330 |
| 2002-11-25 | 65 | 68 | 63 | 68 | 332,000 | 340 |
| 2002-11-22 | 60 | 62 | 59 | 60 | 165,000 | 300 |
| 2002-11-21 | 60 | 62 | 59 | 61 | 161,000 | 305 |
| 2002-11-20 | 51 | 58 | 51 | 57 | 191,000 | 285 |
| 2002-11-19 | 56 | 56 | 50 | 51 | 291,000 | 255 |
| 2002-11-18 | 56 | 58 | 55 | 57 | 153,000 | 285 |
| 2002-11-15 | 55 | 59 | 55 | 56 | 204,000 | 280 |
| 2002-11-14 | 64 | 64 | 57 | 60 | 137,000 | 300 |
| 2002-11-13 | 66 | 66 | 63 | 63 | 51,000 | 315 |
| 2002-11-12 | 65 | 65 | 62 | 65 | 123,000 | 325 |
| 2002-11-11 | 68 | 68 | 65 | 65 | 71,000 | 325 |
| 2002-11-08 | 67 | 68 | 66 | 67 | 81,000 | 335 |
| 2002-11-07 | 69 | 70 | 67 | 69 | 45,000 | 345 |
| 2002-11-06 | 70 | 70 | 68 | 68 | 83,000 | 340 |
| 2002-11-05 | 66 | 70 | 66 | 70 | 56,000 | 350 |
| 2002-11-01 | 66 | 69 | 66 | 69 | 64,000 | 345 |
| 2002-10-31 | 70 | 70 | 69 | 69 | 55,000 | 345 |
| 2002-10-30 | 70 | 71 | 70 | 70 | 75,000 | 350 |
| 2002-10-29 | 73 | 73 | 70 | 70 | 53,000 | 350 |
| 2002-10-28 | 72 | 74 | 70 | 72 | 64,000 | 360 |
| 2002-10-25 | 72 | 73 | 70 | 73 | 167,000 | 365 |
| 2002-10-24 | 70 | 72 | 70 | 71 | 81,000 | 355 |
| 2002-10-23 | 70 | 72 | 67 | 72 | 149,000 | 360 |
| 2002-10-22 | 73 | 73 | 70 | 70 | 158,000 | 350 |
| 2002-10-21 | 72 | 73 | 72 | 73 | 117,000 | 365 |
| 2002-10-18 | 71 | 72 | 70 | 71 | 139,000 | 355 |
| 2002-10-17 | 72 | 72 | 70 | 70 | 70,000 | 350 |
| 2002-10-16 | 75 | 75 | 71 | 71 | 137,000 | 355 |
| 2002-10-15 | 70 | 74 | 70 | 72 | 118,000 | 360 |
| 2002-10-11 | 72 | 72 | 69 | 69 | 161,000 | 345 |
| 2002-10-10 | 68 | 69 | 64 | 67 | 525,000 | 335 |
| 2002-10-09 | 70 | 77 | 67 | 70 | 1,079,000 | 350 |
| 2002-10-08 | 60 | 64 | 60 | 62 | 314,000 | 310 |
| 2002-10-07 | 68 | 71 | 55 | 60 | 450,000 | 300 |
| 2002-10-04 | 78 | 78 | 71 | 73 | 109,000 | 365 |
| 2002-10-03 | 81 | 82 | 79 | 81 | 97,000 | 405 |
| 2002-10-02 | 84 | 84 | 82 | 82 | 24,000 | 410 |
| 2002-10-01 | 81 | 84 | 80 | 84 | 71,000 | 420 |
| 2002-09-30 | 86 | 86 | 81 | 84 | 65,000 | 420 |
| 2002-09-27 | 85 | 85 | 84 | 85 | 60,000 | 425 |
| 2002-09-26 | 84 | 85 | 83 | 83 | 34,000 | 415 |
| 2002-09-25 | 85 | 85 | 82 | 83 | 90,000 | 415 |
| 2002-09-24 | 82 | 83 | 81 | 83 | 72,000 | 415 |
| 2002-09-20 | 81 | 84 | 81 | 82 | 43,000 | 410 |
| 2002-09-19 | 81 | 86 | 80 | 80 | 167,000 | 400 |
| 2002-09-18 | 80 | 84 | 80 | 84 | 64,000 | 420 |
| 2002-09-17 | 83 | 85 | 81 | 85 | 59,000 | 425 |
| 2002-09-13 | 79 | 85 | 79 | 85 | 235,000 | 425 |
| 2002-09-12 | 82 | 85 | 81 | 85 | 79,000 | 425 |
| 2002-09-11 | 84 | 84 | 82 | 82 | 48,000 | 410 |
| 2002-09-10 | 85 | 85 | 82 | 85 | 101,000 | 425 |
| 2002-09-09 | 83 | 85 | 81 | 83 | 92,000 | 415 |
| 2002-09-06 | 82 | 83 | 80 | 82 | 112,000 | 410 |
| 2002-09-05 | 90 | 90 | 84 | 85 | 67,000 | 425 |
| 2002-09-04 | 85 | 86 | 82 | 85 | 253,000 | 425 |
| 2002-09-03 | 90 | 90 | 86 | 88 | 130,000 | 440 |
| 2002-09-02 | 91 | 91 | 89 | 91 | 123,000 | 455 |
| 2002-08-30 | 92 | 93 | 91 | 93 | 142,000 | 465 |
| 2002-08-29 | 94 | 94 | 92 | 92 | 38,000 | 460 |
| 2002-08-28 | 93 | 94 | 93 | 94 | 54,000 | 470 |
| 2002-08-27 | 94 | 96 | 94 | 95 | 56,000 | 475 |
| 2002-08-26 | 97 | 97 | 93 | 97 | 129,000 | 485 |
| 2002-08-23 | 96 | 96 | 93 | 94 | 64,000 | 470 |
| 2002-08-22 | 93 | 96 | 92 | 96 | 64,000 | 480 |
| 2002-08-21 | 93 | 95 | 93 | 94 | 30,000 | 470 |
| 2002-08-20 | 95 | 96 | 93 | 96 | 77,000 | 480 |
| 2002-08-19 | 97 | 97 | 95 | 95 | 55,000 | 475 |
| 2002-08-16 | 97 | 97 | 95 | 97 | 60,000 | 485 |
| 2002-08-15 | 95 | 98 | 95 | 98 | 32,000 | 490 |
| 2002-08-14 | 95 | 97 | 95 | 97 | 44,000 | 485 |
| 2002-08-13 | 95 | 97 | 95 | 96 | 26,000 | 480 |
| 2002-08-12 | 99 | 99 | 96 | 96 | 67,000 | 480 |
| 2002-08-09 | 98 | 99 | 97 | 99 | 135,000 | 495 |
| 2002-08-08 | 95 | 98 | 95 | 97 | 131,000 | 485 |
| 2002-08-07 | 96 | 97 | 95 | 95 | 79,000 | 475 |
| 2002-08-06 | 96 | 96 | 93 | 95 | 137,000 | 475 |
| 2002-08-05 | 95 | 97 | 95 | 96 | 88,000 | 480 |
| 2002-08-02 | 97 | 99 | 95 | 95 | 103,000 | 475 |
| 2002-08-01 | 99 | 100 | 97 | 98 | 97,000 | 490 |
| 2002-07-31 | 100 | 101 | 99 | 99 | 109,000 | 495 |
| 2002-07-30 | 100 | 101 | 99 | 100 | 167,000 | 500 |
| 2002-07-29 | 96 | 101 | 95 | 101 | 178,000 | 505 |
| 2002-07-26 | 97 | 99 | 96 | 96 | 238,000 | 480 |
| 2002-07-25 | 102 | 102 | 98 | 100 | 457,000 | 500 |
| 2002-07-24 | 96 | 101 | 95 | 97 | 409,000 | 485 |
| 2002-07-23 | 92 | 98 | 92 | 96 | 204,000 | 480 |
| 2002-07-22 | 90 | 93 | 90 | 93 | 114,000 | 465 |
| 2002-07-19 | 94 | 95 | 93 | 93 | 122,000 | 465 |
| 2002-07-18 | 94 | 96 | 92 | 94 | 117,000 | 470 |
| 2002-07-17 | 92 | 93 | 92 | 92 | 70,000 | 460 |
| 2002-07-16 | 93 | 96 | 93 | 93 | 80,000 | 465 |
| 2002-07-15 | 95 | 97 | 93 | 93 | 73,000 | 465 |
| 2002-07-12 | 96 | 98 | 95 | 95 | 64,000 | 475 |
| 2002-07-11 | 98 | 98 | 96 | 98 | 90,000 | 490 |
| 2002-07-10 | 98 | 100 | 98 | 99 | 127,000 | 495 |
| 2002-07-09 | 99 | 100 | 97 | 100 | 163,000 | 500 |
| 2002-07-08 | 101 | 102 | 98 | 99 | 160,000 | 495 |
| 2002-07-05 | 100 | 101 | 100 | 100 | 270,000 | 500 |
| 2002-07-04 | 95 | 105 | 95 | 102 | 904,000 | 510 |
| 2002-07-03 | 92 | 94 | 92 | 94 | 75,000 | 470 |
| 2002-07-02 | 91 | 92 | 90 | 92 | 84,000 | 460 |
| 2002-07-01 | 92 | 95 | 91 | 92 | 78,000 | 460 |
| 2002-06-28 | 95 | 95 | 91 | 91 | 150,000 | 455 |
| 2002-06-27 | 91 | 93 | 89 | 90 | 121,000 | 450 |
| 2002-06-26 | 94 | 94 | 89 | 91 | 204,000 | 455 |
| 2002-06-25 | 97 | 97 | 93 | 94 | 132,000 | 470 |
| 2002-06-24 | 92 | 94 | 89 | 94 | 156,000 | 470 |
| 2002-06-21 | 93 | 94 | 92 | 93 | 70,000 | 465 |
| 2002-06-20 | 92 | 94 | 91 | 94 | 225,000 | 470 |
| 2002-06-19 | 97 | 98 | 95 | 96 | 94,000 | 480 |
| 2002-06-18 | 100 | 100 | 97 | 98 | 163,000 | 490 |
| 2002-06-17 | 100 | 104 | 88 | 95 | 285,000 | 475 |
| 2002-06-14 | 107 | 107 | 104 | 104 | 339,000 | 520 |
| 2002-06-13 | 109 | 109 | 106 | 107 | 182,000 | 535 |
| 2002-06-12 | 108 | 109 | 106 | 108 | 197,000 | 540 |
| 2002-06-11 | 107 | 108 | 105 | 108 | 163,000 | 540 |
| 2002-06-10 | 108 | 109 | 107 | 107 | 169,000 | 535 |
| 2002-06-07 | 109 | 109 | 107 | 109 | 141,000 | 545 |
| 2002-06-06 | 111 | 112 | 107 | 109 | 431,000 | 545 |
| 2002-06-05 | 114 | 115 | 110 | 111 | 777,000 | 555 |
| 2002-06-04 | 111 | 113 | 108 | 113 | 904,000 | 565 |
| 2002-06-03 | 106 | 110 | 104 | 110 | 440,000 | 550 |
| 2002-05-31 | 104 | 105 | 103 | 104 | 137,000 | 520 |
| 2002-05-30 | 104 | 105 | 104 | 105 | 169,000 | 525 |
| 2002-05-29 | 107 | 108 | 105 | 106 | 234,000 | 530 |
| 2002-05-28 | 107 | 108 | 106 | 107 | 356,000 | 535 |
| 2002-05-27 | 105 | 106 | 104 | 106 | 505,000 | 530 |
| 2002-05-24 | 107 | 107 | 102 | 103 | 271,000 | 515 |
| 2002-05-23 | 109 | 109 | 103 | 105 | 523,000 | 525 |
| 2002-05-22 | 108 | 113 | 107 | 109 | 1,707,000 | 545 |
| 2002-05-21 | 105 | 105 | 104 | 105 | 323,000 | 525 |
| 2002-05-20 | 100 | 106 | 100 | 106 | 662,000 | 530 |
| 2002-05-17 | 97 | 98 | 97 | 97 | 149,000 | 485 |
| 2002-05-16 | 96 | 96 | 95 | 96 | 87,000 | 480 |
| 2002-05-15 | 96 | 97 | 95 | 95 | 121,000 | 475 |
| 2002-05-14 | 95 | 96 | 95 | 96 | 138,000 | 480 |
| 2002-05-13 | 97 | 98 | 95 | 95 | 122,000 | 475 |
| 2002-05-10 | 97 | 97 | 96 | 96 | 113,000 | 480 |
| 2002-05-09 | 98 | 98 | 96 | 97 | 100,000 | 485 |
| 2002-05-08 | 97 | 98 | 96 | 96 | 117,000 | 480 |
| 2002-05-07 | 97 | 99 | 96 | 96 | 77,000 | 480 |
| 2002-05-02 | 99 | 99 | 96 | 97 | 86,000 | 485 |
| 2002-05-01 | 96 | 99 | 96 | 98 | 170,000 | 490 |
| 2002-04-30 | 97 | 99 | 95 | 95 | 239,000 | 475 |
| 2002-04-26 | 101 | 102 | 96 | 99 | 610,000 | 495 |
| 2002-04-25 | 106 | 110 | 101 | 102 | 2,379,000 | 510 |
| 2002-04-24 | 97 | 108 | 97 | 104 | 2,891,000 | 520 |
| 2002-04-23 | 97 | 97 | 95 | 96 | 214,000 | 480 |
| 2002-04-22 | 98 | 99 | 96 | 97 | 189,000 | 485 |
| 2002-04-19 | 93 | 97 | 92 | 97 | 195,000 | 485 |
| 2002-04-18 | 92 | 93 | 91 | 92 | 63,000 | 460 |
| 2002-04-17 | 94 | 94 | 91 | 92 | 142,000 | 460 |
| 2002-04-16 | 91 | 94 | 91 | 94 | 161,000 | 470 |
| 2002-04-15 | 94 | 94 | 92 | 93 | 85,000 | 465 |
| 2002-04-12 | 98 | 98 | 93 | 95 | 105,000 | 475 |
| 2002-04-11 | 98 | 100 | 98 | 98 | 181,000 | 490 |
| 2002-04-10 | 98 | 99 | 95 | 98 | 121,000 | 490 |
| 2002-04-09 | 100 | 100 | 96 | 97 | 166,000 | 485 |
| 2002-04-08 | 97 | 99 | 95 | 99 | 153,000 | 495 |
| 2002-04-05 | 92 | 97 | 92 | 94 | 205,000 | 470 |
| 2002-04-04 | 92 | 94 | 89 | 92 | 98,000 | 460 |
| 2002-04-03 | 88 | 94 | 88 | 93 | 79,000 | 465 |
| 2002-04-02 | 89 | 89 | 87 | 89 | 110,000 | 445 |
| 2002-04-01 | 91 | 92 | 89 | 89 | 153,000 | 445 |
| 2002-03-29 | 95 | 95 | 93 | 93 | 83,000 | 465 |
| 2002-03-28 | 97 | 97 | 93 | 93 | 111,000 | 465 |
| 2002-03-27 | 94 | 95 | 93 | 95 | 88,000 | 475 |
| 2002-03-26 | 94 | 94 | 93 | 93 | 71,000 | 465 |
| 2002-03-25 | 98 | 98 | 94 | 94 | 131,000 | 470 |
| 2002-03-22 | 95 | 96 | 94 | 96 | 146,000 | 480 |
| 2002-03-20 | 100 | 100 | 96 | 97 | 191,000 | 485 |
| 2002-03-19 | 102 | 102 | 100 | 100 | 200,000 | 500 |
| 2002-03-18 | 100 | 102 | 99 | 100 | 239,000 | 500 |
| 2002-03-15 | 97 | 99 | 97 | 98 | 162,000 | 490 |
| 2002-03-14 | 97 | 98 | 96 | 97 | 241,000 | 485 |
| 2002-03-13 | 102 | 102 | 97 | 99 | 365,000 | 495 |
| 2002-03-12 | 107 | 108 | 101 | 101 | 888,000 | 505 |
| 2002-03-11 | 94 | 104 | 93 | 103 | 1,103,000 | 515 |
| 2002-03-08 | 94 | 94 | 91 | 91 | 449,000 | 455 |
| 2002-03-07 | 92 | 94 | 91 | 92 | 372,000 | 460 |
| 2002-03-06 | 93 | 93 | 92 | 92 | 252,000 | 460 |
| 2002-03-05 | 95 | 96 | 92 | 92 | 445,000 | 460 |
| 2002-03-04 | 94 | 95 | 91 | 93 | 552,000 | 465 |
| 2002-03-01 | 91 | 93 | 91 | 92 | 447,000 | 460 |
| 2002-02-28 | 91 | 94 | 91 | 92 | 586,000 | 460 |
| 2002-02-27 | 91 | 92 | 86 | 89 | 502,000 | 445 |
| 2002-02-26 | 88 | 99 | 88 | 90 | 2,290,000 | 450 |
| 2002-02-25 | 86 | 86 | 83 | 85 | 392,000 | 425 |
| 2002-02-22 | 85 | 86 | 83 | 85 | 361,000 | 425 |
| 2002-02-21 | 86 | 88 | 83 | 86 | 412,000 | 430 |
| 2002-02-20 | 84 | 87 | 82 | 86 | 661,000 | 430 |
| 2002-02-19 | 92 | 92 | 84 | 85 | 1,488,000 | 425 |
| 2002-02-18 | 81 | 95 | 81 | 93 | 1,951,000 | 465 |
| 2002-02-15 | 82 | 83 | 80 | 81 | 428,000 | 405 |
| 2002-02-14 | 82 | 84 | 82 | 82 | 439,000 | 410 |
| 2002-02-13 | 80 | 85 | 80 | 81 | 554,000 | 405 |
| 2002-02-12 | 83 | 84 | 81 | 81 | 268,000 | 405 |
| 2002-02-08 | 84 | 85 | 81 | 81 | 428,000 | 405 |
| 2002-02-07 | 82 | 86 | 80 | 85 | 864,000 | 425 |
| 2002-02-06 | 83 | 83 | 78 | 81 | 626,000 | 405 |
| 2002-02-05 | 74 | 86 | 74 | 78 | 1,417,000 | 390 |
| 2002-02-04 | 82 | 84 | 76 | 76 | 1,091,000 | 380 |
| 2002-02-01 | 90 | 90 | 84 | 84 | 1,024,000 | 420 |
| 2002-01-31 | 97 | 97 | 89 | 89 | 990,000 | 445 |
| 2002-01-30 | 92 | 95 | 88 | 93 | 2,617,000 | 465 |
| 2002-01-29 | 108 | 112 | 95 | 96 | 7,840,000 | 480 |
| 2002-01-28 | 119 | 127 | 103 | 104 | 30,894,000 | 520 |
| 2002-01-25 | 89 | 114 | 88 | 111 | 16,746,000 | 555 |
| 2002-01-24 | 78 | 86 | 77 | 86 | 1,144,000 | 430 |
| 2002-01-23 | 72 | 75 | 71 | 74 | 85,000 | 370 |
| 2002-01-22 | 76 | 76 | 72 | 73 | 124,000 | 365 |
| 2002-01-21 | 70 | 77 | 69 | 77 | 264,000 | 385 |
| 2002-01-18 | 69 | 70 | 67 | 70 | 176,000 | 350 |
| 2002-01-17 | 67 | 70 | 66 | 70 | 119,000 | 350 |
| 2002-01-16 | 67 | 68 | 67 | 68 | 98,000 | 340 |
| 2002-01-15 | 72 | 72 | 69 | 69 | 139,000 | 345 |
| 2002-01-11 | 76 | 76 | 74 | 74 | 167,000 | 370 |
| 2002-01-10 | 78 | 79 | 76 | 76 | 234,000 | 380 |
| 2002-01-09 | 78 | 78 | 75 | 77 | 153,000 | 385 |
| 2002-01-08 | 78 | 78 | 75 | 78 | 282,000 | 390 |
| 2002-01-07 | 73 | 76 | 71 | 74 | 172,000 | 370 |
| 2002-01-04 | 73 | 74 | 72 | 73 | 55,000 | 365 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
