1. HOME >
  2. 株価時系列 >
  3. 7721 >
  4. 2004年

7721 東京計器(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30216221216219808,0001,095
2004-12-292232262132182,420,0001,090
2004-12-282302332212233,876,0001,115
2004-12-272322402272329,812,0001,160
2004-12-2424125722322324,904,0001,115
2004-12-2225225522324655,515,0001,230
2004-12-2118623218623253,090,0001,160
2004-12-20180182180182299,000910
2004-12-17181183178179833,000895
2004-12-16181184181181356,000905
2004-12-15185185180180668,000900
2004-12-14183185180185741,000925
2004-12-13191191185185292,000925
2004-12-10195195191191224,000955
2004-12-09195195189194375,000970
2004-12-08197197192195329,000975
2004-12-071992081951981,143,000990
2004-12-06195200195195265,000975
2004-12-03194196193193156,000965
2004-12-02195196192193316,000965
2004-12-01194196193193244,000965
2004-11-30195196193195149,000975
2004-11-2919419619319599,000975
2004-11-26193195193193216,000965
2004-11-25196196192194142,000970
2004-11-24194196194195109,000975
2004-11-22194197192194283,000970
2004-11-19198201197199224,000995
2004-11-18203204198198296,000990
2004-11-17202205200200307,0001,000
2004-11-16210210203203438,0001,015
2004-11-15208212204211532,0001,055
2004-11-12204206203205368,0001,025
2004-11-11205208202202662,0001,010
2004-11-10204207202206417,0001,030
2004-11-09203203202203113,0001,015
2004-11-08205205202203237,0001,015
2004-11-05204205203205370,0001,025
2004-11-04206206198201419,0001,005
2004-11-02199201198200229,0001,000
2004-11-01198202198201203,0001,005
2004-10-29208208203203272,0001,015
2004-10-28205208204207714,0001,035
2004-10-272032142022022,259,0001,010
2004-10-261962061952051,876,0001,025
2004-10-25195195193194167,000970
2004-10-22192196192196211,000980
2004-10-21195200193193228,000965
2004-10-20198199194195292,000975
2004-10-19200202199200212,0001,000
2004-10-18203203198200181,0001,000
2004-10-15192200192198418,000990
2004-10-14206206200200290,0001,000
2004-10-13208211203206472,0001,030
2004-10-122192192072081,267,0001,040
2004-10-08211215211212476,0001,060
2004-10-072182212132152,178,0001,075
2004-10-06206210204208641,0001,040
2004-10-052022122022091,910,0001,045
2004-10-04203205199200689,0001,000
2004-10-011972061952002,872,0001,000
2004-09-30187190186188861,000940
2004-09-29191191185186403,000930
2004-09-28190190186188599,000940
2004-09-27199199190193390,000965
2004-09-242002031921951,847,000975
2004-09-222022172012043,078,0001,020
2004-09-21203207196198518,000990
2004-09-17210211207208228,0001,040
2004-09-16210212207210317,0001,050
2004-09-15220221213213275,0001,065
2004-09-1422022121921988,0001,095
2004-09-13219222217218208,0001,090
2004-09-10220223218218646,0001,090
2004-09-09223226220220349,0001,100
2004-09-08230230225226395,0001,130
2004-09-07234236227229590,0001,145
2004-09-06223233222231883,0001,155
2004-09-03223224220220103,0001,100
2004-09-02224224219221179,0001,105
2004-09-01221225221224243,0001,120
2004-08-3122422722122595,0001,125
2004-08-30226227223226174,0001,130
2004-08-27225229224227328,0001,135
2004-08-26220228219223454,0001,115
2004-08-25220220215217151,0001,085
2004-08-2421921921621764,0001,085
2004-08-23218220216217152,0001,085
2004-08-20213218212218137,0001,090
2004-08-19214215213214143,0001,070
2004-08-18219219211213117,0001,065
2004-08-1721821821421572,0001,075
2004-08-16212220210217217,0001,085
2004-08-13221221216217193,0001,085
2004-08-12216222215217229,0001,085
2004-08-11216218215216127,0001,080
2004-08-10217219211216281,0001,080
2004-08-09204222204214186,0001,070
2004-08-06207212207211216,0001,055
2004-08-05220220213215213,0001,075
2004-08-04215220203220721,0001,100
2004-08-03223224215220313,0001,100
2004-08-02220225218225323,0001,125
2004-07-30221224217224422,0001,120
2004-07-29227227217217484,0001,085
2004-07-28233236222227555,0001,135
2004-07-272442542192288,042,0001,140
2004-07-26226229219229269,0001,145
2004-07-23230230221226136,0001,130
2004-07-22226227223225300,0001,125
2004-07-21226234226234305,0001,170
2004-07-20225227223225114,0001,125
2004-07-16222234221230290,0001,150
2004-07-15229232219221569,0001,105
2004-07-14244244228229535,0001,145
2004-07-13233248233243788,0001,215
2004-07-12233236227232403,0001,160
2004-07-09218231218227398,0001,135
2004-07-08220228218218422,0001,090
2004-07-07217229213226388,0001,130
2004-07-06228230223223254,0001,115
2004-07-05230233227229256,0001,145
2004-07-02236241236237237,0001,185
2004-07-01246246239241188,0001,205
2004-06-30244248241244256,0001,220
2004-06-29244244241242265,0001,210
2004-06-28239243239243156,0001,215
2004-06-25245245237240343,0001,200
2004-06-24236247236244359,0001,220
2004-06-23241243235236322,0001,180
2004-06-22244244239241308,0001,205
2004-06-21247250242245291,0001,225
2004-06-18255255244246702,0001,230
2004-06-172482602462553,493,0001,275
2004-06-16246248242245786,0001,225
2004-06-15247253244245990,0001,225
2004-06-142452522392442,986,0001,220
2004-06-112232422232423,098,0001,210
2004-06-10215221214220506,0001,100
2004-06-09215217214217326,0001,085
2004-06-08219219213215224,0001,075
2004-06-07211220211214216,0001,070
2004-06-04211214209213212,0001,065
2004-06-03216217210211257,0001,055
2004-06-02217218213213136,0001,065
2004-06-01219219215215206,0001,075
2004-05-31216223216218171,0001,090
2004-05-28218221216220148,0001,100
2004-05-27221221215215319,0001,075
2004-05-26219225219221465,0001,105
2004-05-25222223216219354,0001,095
2004-05-24217224213221779,0001,105
2004-05-21202212197212660,0001,060
2004-05-20202207196201553,0001,005
2004-05-191952021902001,145,0001,000
2004-05-181811981801942,063,000970
2004-05-172032081781811,657,000905
2004-05-14220221211212454,0001,060
2004-05-13228232220220857,0001,100
2004-05-12218227218223558,0001,115
2004-05-112052242052161,213,0001,080
2004-05-102402402022101,579,0001,050
2004-05-07247250243244507,0001,220
2004-05-06249255248250331,0001,250
2004-04-30251254249251470,0001,255
2004-04-28260261255256288,0001,280
2004-04-27260262253260530,0001,300
2004-04-26260265257262406,0001,310
2004-04-23267267259260735,0001,300
2004-04-222602682582671,049,0001,335
2004-04-21248261247256750,0001,280
2004-04-20261261253257682,0001,285
2004-04-19267270252258931,0001,290
2004-04-16271273267270838,0001,350
2004-04-152872872702741,885,0001,370
2004-04-142682792662782,116,0001,390
2004-04-132782782702711,127,0001,355
2004-04-12268277267273981,0001,365
2004-04-092812832722731,449,0001,365
2004-04-082882882812821,190,0001,410
2004-04-072852902822871,413,0001,435
2004-04-062812832742771,520,0001,385
2004-04-052872902802821,410,0001,410
2004-04-022922972862902,541,0001,450
2004-04-012912982872962,173,0001,480
2004-03-312872952832881,293,0001,440
2004-03-302953072872904,112,0001,450
2004-03-292712952712954,258,0001,475
2004-03-262732792692723,051,0001,360
2004-03-252602702592663,701,0001,330
2004-03-242502582482551,502,0001,275
2004-03-232572652502525,972,0001,260
2004-03-222322622322557,008,0001,275
2004-03-19230233228230639,0001,150
2004-03-18227230222229898,0001,145
2004-03-17231233229230767,0001,150
2004-03-16231233230230740,0001,150
2004-03-152362372332351,641,0001,175
2004-03-122252362252344,316,0001,170
2004-03-112212282202271,003,0001,135
2004-03-102202282192251,509,0001,125
2004-03-09221223220221988,0001,105
2004-03-082192242192232,380,0001,115
2004-03-05215217213216294,0001,080
2004-03-04213218210214575,0001,070
2004-03-03212214210211388,0001,055
2004-03-02215216212213773,0001,065
2004-03-01218218215215842,0001,075
2004-02-272102172092152,576,0001,075
2004-02-26201209200209971,0001,045
2004-02-25199202199202239,0001,010
2004-02-24204204199199199,000995
2004-02-23198208197204843,0001,020
2004-02-20198201198200226,0001,000
2004-02-19205205201201134,0001,005
2004-02-18208208205205268,0001,025
2004-02-17207210205207633,0001,035
2004-02-16196204196203402,0001,015
2004-02-13197198195196146,000980
2004-02-12198200196197173,000985
2004-02-10200201196197387,000985
2004-02-09200203198198134,000990
2004-02-06200200197198100,000990
2004-02-05195201195198355,000990
2004-02-04206207197200601,0001,000
2004-02-03210211206208293,0001,040
2004-02-02209214208210270,0001,050
2004-01-30209215208209336,0001,045
2004-01-29207209206208476,0001,040
2004-01-28213214211213579,0001,065
2004-01-272152252152162,406,0001,080
2004-01-26219219214214578,0001,070
2004-01-232182202162181,074,0001,090
2004-01-222232272202204,140,0001,100
2004-01-212102282092269,515,0001,130
2004-01-20211214208209989,0001,045
2004-01-192112162072101,159,0001,050
2004-01-16207211203208933,0001,040
2004-01-15210213207208805,0001,040
2004-01-142032172002113,354,0001,055
2004-01-132052071992031,343,0001,015
2004-01-092052072012051,155,0001,025
2004-01-081992081972062,691,0001,030
2004-01-071822051802035,391,0001,015
2004-01-06184185180182535,000910
2004-01-05184185182183275,000915

分割・併合履歴 ： [2017-09-27]1株→0.2株