7721 東京計器(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 180 | 183 | 179 | 182 | 577,000 | 910 |
| 2003-12-29 | 182 | 182 | 177 | 178 | 1,141,000 | 890 |
| 2003-12-26 | 171 | 181 | 169 | 179 | 2,139,000 | 895 |
| 2003-12-25 | 152 | 167 | 150 | 166 | 1,592,000 | 830 |
| 2003-12-24 | 154 | 154 | 150 | 150 | 697,000 | 750 |
| 2003-12-22 | 159 | 161 | 153 | 155 | 800,000 | 775 |
| 2003-12-19 | 157 | 159 | 156 | 157 | 840,000 | 785 |
| 2003-12-18 | 166 | 167 | 155 | 156 | 836,000 | 780 |
| 2003-12-17 | 174 | 174 | 165 | 168 | 547,000 | 840 |
| 2003-12-16 | 173 | 176 | 171 | 172 | 382,000 | 860 |
| 2003-12-15 | 172 | 179 | 172 | 175 | 903,000 | 875 |
| 2003-12-12 | 180 | 182 | 176 | 177 | 327,000 | 885 |
| 2003-12-11 | 184 | 184 | 176 | 179 | 245,000 | 895 |
| 2003-12-10 | 188 | 188 | 171 | 180 | 335,000 | 900 |
| 2003-12-09 | 190 | 192 | 184 | 186 | 356,000 | 930 |
| 2003-12-08 | 195 | 196 | 188 | 188 | 388,000 | 940 |
| 2003-12-05 | 201 | 201 | 194 | 197 | 324,000 | 985 |
| 2003-12-04 | 193 | 205 | 193 | 202 | 985,000 | 1,010 |
| 2003-12-03 | 192 | 197 | 189 | 196 | 562,000 | 980 |
| 2003-12-02 | 191 | 195 | 190 | 192 | 283,000 | 960 |
| 2003-12-01 | 182 | 192 | 182 | 190 | 532,000 | 950 |
| 2003-11-28 | 191 | 193 | 189 | 192 | 353,000 | 960 |
| 2003-11-27 | 191 | 195 | 187 | 191 | 627,000 | 955 |
| 2003-11-26 | 182 | 188 | 182 | 187 | 399,000 | 935 |
| 2003-11-25 | 184 | 184 | 178 | 180 | 427,000 | 900 |
| 2003-11-21 | 167 | 178 | 162 | 175 | 864,000 | 875 |
| 2003-11-20 | 176 | 182 | 168 | 172 | 1,116,000 | 860 |
| 2003-11-19 | 177 | 181 | 172 | 175 | 627,000 | 875 |
| 2003-11-18 | 173 | 182 | 173 | 182 | 515,000 | 910 |
| 2003-11-17 | 190 | 191 | 182 | 183 | 692,000 | 915 |
| 2003-11-14 | 206 | 210 | 200 | 200 | 515,000 | 1,000 |
| 2003-11-13 | 215 | 215 | 206 | 209 | 261,000 | 1,045 |
| 2003-11-12 | 203 | 208 | 202 | 205 | 305,000 | 1,025 |
| 2003-11-11 | 211 | 211 | 200 | 203 | 930,000 | 1,015 |
| 2003-11-10 | 228 | 228 | 217 | 218 | 412,000 | 1,090 |
| 2003-11-07 | 236 | 236 | 223 | 227 | 682,000 | 1,135 |
| 2003-11-06 | 229 | 240 | 226 | 231 | 1,639,000 | 1,155 |
| 2003-11-05 | 229 | 233 | 227 | 230 | 625,000 | 1,150 |
| 2003-11-04 | 236 | 238 | 227 | 233 | 1,007,000 | 1,165 |
| 2003-10-31 | 234 | 238 | 231 | 235 | 2,018,000 | 1,175 |
| 2003-10-30 | 225 | 247 | 220 | 241 | 8,729,000 | 1,205 |
| 2003-10-29 | 213 | 213 | 205 | 205 | 490,000 | 1,025 |
| 2003-10-28 | 207 | 214 | 205 | 207 | 282,000 | 1,035 |
| 2003-10-27 | 199 | 206 | 199 | 206 | 383,000 | 1,030 |
| 2003-10-24 | 213 | 214 | 203 | 204 | 698,000 | 1,020 |
| 2003-10-23 | 222 | 225 | 210 | 212 | 1,108,000 | 1,060 |
| 2003-10-22 | 230 | 230 | 223 | 225 | 535,000 | 1,125 |
| 2003-10-21 | 235 | 235 | 228 | 229 | 830,000 | 1,145 |
| 2003-10-20 | 230 | 237 | 229 | 234 | 883,000 | 1,170 |
| 2003-10-17 | 233 | 234 | 228 | 230 | 1,449,000 | 1,150 |
| 2003-10-16 | 228 | 239 | 226 | 238 | 2,880,000 | 1,190 |
| 2003-10-15 | 224 | 227 | 222 | 226 | 505,000 | 1,130 |
| 2003-10-14 | 227 | 227 | 222 | 223 | 450,000 | 1,115 |
| 2003-10-10 | 221 | 225 | 220 | 222 | 537,000 | 1,110 |
| 2003-10-09 | 225 | 225 | 221 | 223 | 345,000 | 1,115 |
| 2003-10-08 | 225 | 227 | 223 | 226 | 367,000 | 1,130 |
| 2003-10-07 | 230 | 231 | 224 | 224 | 484,000 | 1,120 |
| 2003-10-06 | 233 | 234 | 227 | 227 | 648,000 | 1,135 |
| 2003-10-03 | 225 | 235 | 223 | 229 | 1,282,000 | 1,145 |
| 2003-10-02 | 224 | 224 | 219 | 222 | 575,000 | 1,110 |
| 2003-10-01 | 219 | 224 | 218 | 222 | 777,000 | 1,110 |
| 2003-09-30 | 229 | 229 | 223 | 223 | 549,000 | 1,115 |
| 2003-09-29 | 230 | 232 | 224 | 225 | 469,000 | 1,125 |
| 2003-09-26 | 231 | 233 | 226 | 230 | 884,000 | 1,150 |
| 2003-09-25 | 237 | 247 | 225 | 233 | 10,620,000 | 1,165 |
| 2003-09-24 | 219 | 241 | 218 | 240 | 3,760,000 | 1,200 |
| 2003-09-22 | 225 | 225 | 217 | 220 | 483,000 | 1,100 |
| 2003-09-19 | 218 | 232 | 217 | 225 | 1,940,000 | 1,125 |
| 2003-09-18 | 217 | 222 | 215 | 220 | 848,000 | 1,100 |
| 2003-09-17 | 220 | 225 | 218 | 222 | 1,155,000 | 1,110 |
| 2003-09-16 | 227 | 229 | 220 | 220 | 1,128,000 | 1,100 |
| 2003-09-12 | 230 | 230 | 223 | 229 | 1,666,000 | 1,145 |
| 2003-09-11 | 228 | 232 | 222 | 228 | 6,621,000 | 1,140 |
| 2003-09-10 | 227 | 246 | 224 | 243 | 15,246,000 | 1,215 |
| 2003-09-09 | 221 | 229 | 216 | 223 | 8,428,000 | 1,115 |
| 2003-09-08 | 202 | 221 | 202 | 218 | 17,459,000 | 1,090 |
| 2003-09-05 | 196 | 199 | 192 | 195 | 743,000 | 975 |
| 2003-09-04 | 190 | 202 | 190 | 196 | 2,454,000 | 980 |
| 2003-09-03 | 190 | 195 | 190 | 191 | 517,000 | 955 |
| 2003-09-02 | 193 | 194 | 190 | 191 | 666,000 | 955 |
| 2003-09-01 | 195 | 196 | 193 | 195 | 698,000 | 975 |
| 2003-08-29 | 193 | 195 | 192 | 194 | 429,000 | 970 |
| 2003-08-28 | 197 | 199 | 191 | 191 | 714,000 | 955 |
| 2003-08-27 | 196 | 204 | 194 | 197 | 3,517,000 | 985 |
| 2003-08-26 | 189 | 199 | 186 | 196 | 1,795,000 | 980 |
| 2003-08-25 | 185 | 193 | 183 | 191 | 1,120,000 | 955 |
| 2003-08-22 | 192 | 193 | 188 | 189 | 790,000 | 945 |
| 2003-08-21 | 194 | 196 | 191 | 195 | 1,591,000 | 975 |
| 2003-08-20 | 199 | 204 | 191 | 192 | 6,441,000 | 960 |
| 2003-08-19 | 188 | 196 | 184 | 196 | 4,010,000 | 980 |
| 2003-08-18 | 182 | 187 | 181 | 185 | 1,919,000 | 925 |
| 2003-08-15 | 187 | 188 | 182 | 183 | 2,102,000 | 915 |
| 2003-08-14 | 182 | 191 | 180 | 188 | 6,581,000 | 940 |
| 2003-08-13 | 186 | 187 | 177 | 181 | 13,277,000 | 905 |
| 2003-08-12 | 163 | 182 | 160 | 182 | 23,977,000 | 910 |
| 2003-08-11 | 141 | 153 | 140 | 153 | 664,000 | 765 |
| 2003-08-08 | 141 | 145 | 141 | 141 | 151,000 | 705 |
| 2003-08-07 | 141 | 143 | 141 | 141 | 221,000 | 705 |
| 2003-08-06 | 140 | 144 | 140 | 142 | 102,000 | 710 |
| 2003-08-05 | 145 | 145 | 141 | 142 | 130,000 | 710 |
| 2003-08-04 | 146 | 146 | 144 | 144 | 129,000 | 720 |
| 2003-08-01 | 148 | 148 | 145 | 145 | 231,000 | 725 |
| 2003-07-31 | 149 | 150 | 145 | 146 | 212,000 | 730 |
| 2003-07-30 | 152 | 152 | 148 | 148 | 229,000 | 740 |
| 2003-07-29 | 144 | 152 | 143 | 148 | 310,000 | 740 |
| 2003-07-28 | 148 | 148 | 142 | 146 | 158,000 | 730 |
| 2003-07-25 | 146 | 148 | 142 | 144 | 204,000 | 720 |
| 2003-07-24 | 145 | 148 | 141 | 142 | 135,000 | 710 |
| 2003-07-23 | 140 | 144 | 137 | 143 | 147,000 | 715 |
| 2003-07-22 | 141 | 141 | 137 | 138 | 112,000 | 690 |
| 2003-07-18 | 130 | 141 | 130 | 140 | 325,000 | 700 |
| 2003-07-17 | 140 | 143 | 135 | 136 | 398,000 | 680 |
| 2003-07-16 | 151 | 151 | 145 | 146 | 412,000 | 730 |
| 2003-07-15 | 153 | 153 | 151 | 151 | 305,000 | 755 |
| 2003-07-14 | 154 | 154 | 149 | 152 | 254,000 | 760 |
| 2003-07-11 | 152 | 153 | 149 | 152 | 298,000 | 760 |
| 2003-07-10 | 155 | 159 | 152 | 154 | 606,000 | 770 |
| 2003-07-09 | 148 | 156 | 146 | 155 | 762,000 | 775 |
| 2003-07-08 | 153 | 154 | 149 | 149 | 543,000 | 745 |
| 2003-07-07 | 154 | 155 | 149 | 151 | 696,000 | 755 |
| 2003-07-04 | 149 | 156 | 147 | 154 | 735,000 | 770 |
| 2003-07-03 | 158 | 159 | 145 | 147 | 955,000 | 735 |
| 2003-07-02 | 169 | 170 | 156 | 156 | 3,062,000 | 780 |
| 2003-07-01 | 157 | 167 | 155 | 164 | 6,477,000 | 820 |
| 2003-06-30 | 148 | 154 | 146 | 153 | 1,134,000 | 765 |
| 2003-06-27 | 147 | 147 | 145 | 146 | 290,000 | 730 |
| 2003-06-26 | 147 | 147 | 144 | 146 | 323,000 | 730 |
| 2003-06-25 | 145 | 147 | 143 | 146 | 300,000 | 730 |
| 2003-06-24 | 146 | 148 | 142 | 142 | 342,000 | 710 |
| 2003-06-23 | 144 | 150 | 144 | 145 | 812,000 | 725 |
| 2003-06-20 | 139 | 145 | 139 | 143 | 250,000 | 715 |
| 2003-06-19 | 138 | 141 | 138 | 140 | 248,000 | 700 |
| 2003-06-18 | 142 | 142 | 138 | 142 | 307,000 | 710 |
| 2003-06-17 | 145 | 147 | 140 | 143 | 516,000 | 715 |
| 2003-06-16 | 143 | 145 | 142 | 143 | 254,000 | 715 |
| 2003-06-13 | 145 | 147 | 144 | 146 | 364,000 | 730 |
| 2003-06-12 | 150 | 152 | 145 | 148 | 539,000 | 740 |
| 2003-06-11 | 154 | 155 | 149 | 151 | 1,400,000 | 755 |
| 2003-06-10 | 148 | 152 | 145 | 149 | 1,534,000 | 745 |
| 2003-06-09 | 143 | 146 | 141 | 146 | 563,000 | 730 |
| 2003-06-06 | 144 | 144 | 139 | 144 | 650,000 | 720 |
| 2003-06-05 | 137 | 146 | 137 | 144 | 1,273,000 | 720 |
| 2003-06-04 | 137 | 138 | 135 | 137 | 467,000 | 685 |
| 2003-06-03 | 133 | 137 | 131 | 136 | 444,000 | 680 |
| 2003-06-02 | 136 | 136 | 133 | 133 | 297,000 | 665 |
| 2003-05-30 | 133 | 134 | 131 | 131 | 306,000 | 655 |
| 2003-05-29 | 135 | 135 | 132 | 134 | 182,000 | 670 |
| 2003-05-28 | 134 | 135 | 132 | 133 | 269,000 | 665 |
| 2003-05-27 | 132 | 133 | 130 | 132 | 404,000 | 660 |
| 2003-05-26 | 132 | 135 | 132 | 133 | 667,000 | 665 |
| 2003-05-23 | 136 | 138 | 135 | 137 | 574,000 | 685 |
| 2003-05-22 | 138 | 144 | 136 | 139 | 1,383,000 | 695 |
| 2003-05-21 | 163 | 164 | 125 | 134 | 4,266,000 | 670 |
| 2003-05-20 | 153 | 160 | 153 | 159 | 4,733,000 | 795 |
| 2003-05-19 | 151 | 152 | 149 | 152 | 744,000 | 760 |
| 2003-05-16 | 149 | 152 | 147 | 151 | 1,078,000 | 755 |
| 2003-05-15 | 156 | 160 | 146 | 148 | 4,790,000 | 740 |
| 2003-05-14 | 133 | 152 | 132 | 151 | 4,544,000 | 755 |
| 2003-05-13 | 133 | 133 | 131 | 133 | 283,000 | 665 |
| 2003-05-12 | 132 | 134 | 129 | 132 | 400,000 | 660 |
| 2003-05-09 | 126 | 129 | 125 | 129 | 287,000 | 645 |
| 2003-05-08 | 129 | 130 | 126 | 126 | 281,000 | 630 |
| 2003-05-07 | 131 | 135 | 128 | 130 | 339,000 | 650 |
| 2003-05-06 | 132 | 136 | 132 | 132 | 416,000 | 660 |
| 2003-05-02 | 124 | 133 | 123 | 132 | 776,000 | 660 |
| 2003-05-01 | 125 | 125 | 121 | 125 | 340,000 | 625 |
| 2003-04-30 | 123 | 128 | 123 | 125 | 254,000 | 625 |
| 2003-04-28 | 128 | 128 | 123 | 125 | 372,000 | 625 |
| 2003-04-25 | 133 | 134 | 130 | 132 | 435,000 | 660 |
| 2003-04-24 | 134 | 137 | 133 | 136 | 559,000 | 680 |
| 2003-04-23 | 137 | 138 | 135 | 135 | 254,000 | 675 |
| 2003-04-22 | 136 | 140 | 136 | 138 | 244,000 | 690 |
| 2003-04-21 | 140 | 140 | 135 | 140 | 330,000 | 700 |
| 2003-04-18 | 140 | 142 | 137 | 139 | 305,000 | 695 |
| 2003-04-17 | 142 | 144 | 140 | 140 | 418,000 | 700 |
| 2003-04-16 | 138 | 144 | 138 | 144 | 536,000 | 720 |
| 2003-04-15 | 138 | 139 | 135 | 138 | 338,000 | 690 |
| 2003-04-14 | 143 | 145 | 136 | 139 | 458,000 | 695 |
| 2003-04-11 | 145 | 145 | 141 | 144 | 299,000 | 720 |
| 2003-04-10 | 145 | 146 | 142 | 143 | 322,000 | 715 |
| 2003-04-09 | 144 | 150 | 142 | 146 | 731,000 | 730 |
| 2003-04-08 | 145 | 147 | 142 | 147 | 540,000 | 735 |
| 2003-04-07 | 146 | 147 | 142 | 147 | 553,000 | 735 |
| 2003-04-04 | 149 | 149 | 140 | 145 | 987,000 | 725 |
| 2003-04-03 | 147 | 151 | 147 | 148 | 854,000 | 740 |
| 2003-04-02 | 152 | 153 | 147 | 151 | 965,000 | 755 |
| 2003-04-01 | 141 | 152 | 141 | 150 | 992,000 | 750 |
| 2003-03-31 | 156 | 157 | 140 | 145 | 1,673,000 | 725 |
| 2003-03-28 | 149 | 155 | 147 | 151 | 3,243,000 | 755 |
| 2003-03-27 | 146 | 151 | 146 | 147 | 1,567,000 | 735 |
| 2003-03-26 | 145 | 151 | 140 | 151 | 4,186,000 | 755 |
| 2003-03-25 | 130 | 137 | 127 | 134 | 1,482,000 | 670 |
| 2003-03-24 | 131 | 133 | 125 | 125 | 581,000 | 625 |
| 2003-03-20 | 125 | 131 | 122 | 128 | 601,000 | 640 |
| 2003-03-19 | 125 | 127 | 121 | 125 | 784,000 | 625 |
| 2003-03-18 | 132 | 135 | 127 | 127 | 1,145,000 | 635 |
| 2003-03-17 | 134 | 135 | 127 | 127 | 1,022,000 | 635 |
| 2003-03-14 | 143 | 146 | 137 | 137 | 1,517,000 | 685 |
| 2003-03-13 | 134 | 143 | 134 | 143 | 2,659,000 | 715 |
| 2003-03-12 | 132 | 137 | 129 | 134 | 1,173,000 | 670 |
| 2003-03-11 | 130 | 142 | 129 | 132 | 2,257,000 | 660 |
| 2003-03-10 | 142 | 144 | 134 | 138 | 2,870,000 | 690 |
| 2003-03-07 | 150 | 159 | 148 | 148 | 4,659,000 | 740 |
| 2003-03-06 | 158 | 165 | 151 | 155 | 25,252,000 | 775 |
| 2003-03-05 | 143 | 154 | 143 | 153 | 12,357,000 | 765 |
| 2003-03-04 | 140 | 140 | 136 | 139 | 1,631,000 | 695 |
| 2003-03-03 | 136 | 143 | 133 | 141 | 4,387,000 | 705 |
| 2003-02-28 | 136 | 137 | 131 | 136 | 3,908,000 | 680 |
| 2003-02-27 | 138 | 142 | 134 | 135 | 18,797,000 | 675 |
| 2003-02-26 | 124 | 125 | 120 | 125 | 584,000 | 625 |
| 2003-02-25 | 120 | 126 | 119 | 120 | 1,216,000 | 600 |
| 2003-02-24 | 120 | 122 | 119 | 122 | 360,000 | 610 |
| 2003-02-21 | 124 | 126 | 119 | 122 | 1,038,000 | 610 |
| 2003-02-20 | 130 | 134 | 126 | 126 | 8,154,000 | 630 |
| 2003-02-19 | 122 | 127 | 120 | 127 | 3,023,000 | 635 |
| 2003-02-18 | 118 | 123 | 113 | 120 | 1,591,000 | 600 |
| 2003-02-17 | 118 | 121 | 118 | 119 | 736,000 | 595 |
| 2003-02-14 | 123 | 123 | 121 | 123 | 449,000 | 615 |
| 2003-02-13 | 120 | 124 | 119 | 121 | 675,000 | 605 |
| 2003-02-12 | 126 | 127 | 123 | 125 | 1,370,000 | 625 |
| 2003-02-10 | 117 | 123 | 116 | 123 | 1,172,000 | 615 |
| 2003-02-07 | 122 | 124 | 117 | 118 | 1,388,000 | 590 |
| 2003-02-06 | 125 | 128 | 121 | 121 | 4,408,000 | 605 |
| 2003-02-05 | 113 | 122 | 111 | 118 | 3,142,000 | 590 |
| 2003-02-04 | 111 | 113 | 108 | 113 | 1,041,000 | 565 |
| 2003-02-03 | 113 | 114 | 107 | 110 | 1,456,000 | 550 |
| 2003-01-31 | 104 | 111 | 103 | 110 | 2,040,000 | 550 |
| 2003-01-30 | 108 | 112 | 104 | 106 | 2,347,000 | 530 |
| 2003-01-29 | 121 | 121 | 109 | 111 | 3,493,000 | 555 |
| 2003-01-28 | 125 | 130 | 117 | 120 | 11,187,000 | 600 |
| 2003-01-27 | 115 | 125 | 112 | 124 | 9,560,000 | 620 |
| 2003-01-24 | 108 | 112 | 106 | 112 | 1,883,000 | 560 |
| 2003-01-23 | 106 | 107 | 102 | 106 | 2,242,000 | 530 |
| 2003-01-22 | 110 | 115 | 105 | 105 | 4,932,000 | 525 |
| 2003-01-21 | 104 | 109 | 103 | 109 | 3,604,000 | 545 |
| 2003-01-20 | 100 | 103 | 100 | 103 | 1,157,000 | 515 |
| 2003-01-17 | 98 | 104 | 97 | 99 | 1,769,000 | 495 |
| 2003-01-16 | 96 | 101 | 96 | 99 | 1,933,000 | 495 |
| 2003-01-15 | 105 | 107 | 101 | 101 | 5,413,000 | 505 |
| 2003-01-14 | 98 | 106 | 96 | 106 | 6,096,000 | 530 |
| 2003-01-10 | 99 | 99 | 94 | 98 | 4,265,000 | 490 |
| 2003-01-09 | 98 | 102 | 96 | 97 | 13,205,000 | 485 |
| 2003-01-08 | 93 | 97 | 91 | 94 | 4,871,000 | 470 |
| 2003-01-07 | 87 | 99 | 87 | 96 | 8,895,000 | 480 |
| 2003-01-06 | 81 | 85 | 80 | 84 | 363,000 | 420 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
