7721 東京計器(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 319 | 320 | 315 | 316 | 393,000 | 1,580 |
| 2005-12-29 | 313 | 322 | 312 | 319 | 1,576,000 | 1,595 |
| 2005-12-28 | 302 | 309 | 302 | 308 | 390,000 | 1,540 |
| 2005-12-27 | 310 | 310 | 302 | 304 | 554,000 | 1,520 |
| 2005-12-26 | 309 | 313 | 307 | 310 | 622,000 | 1,550 |
| 2005-12-22 | 304 | 309 | 300 | 307 | 549,000 | 1,535 |
| 2005-12-21 | 306 | 309 | 305 | 307 | 406,000 | 1,535 |
| 2005-12-20 | 303 | 306 | 298 | 304 | 530,000 | 1,520 |
| 2005-12-19 | 303 | 305 | 296 | 302 | 550,000 | 1,510 |
| 2005-12-16 | 303 | 309 | 302 | 303 | 436,000 | 1,515 |
| 2005-12-15 | 313 | 317 | 302 | 310 | 811,000 | 1,550 |
| 2005-12-14 | 323 | 325 | 307 | 314 | 872,000 | 1,570 |
| 2005-12-13 | 327 | 327 | 319 | 322 | 973,000 | 1,610 |
| 2005-12-12 | 317 | 324 | 312 | 322 | 2,211,000 | 1,610 |
| 2005-12-09 | 299 | 315 | 298 | 315 | 889,000 | 1,575 |
| 2005-12-08 | 307 | 309 | 293 | 298 | 1,165,000 | 1,490 |
| 2005-12-07 | 312 | 315 | 308 | 311 | 900,000 | 1,555 |
| 2005-12-06 | 320 | 320 | 312 | 312 | 1,201,000 | 1,560 |
| 2005-12-05 | 316 | 321 | 315 | 317 | 1,448,000 | 1,585 |
| 2005-12-02 | 319 | 320 | 311 | 314 | 3,228,000 | 1,570 |
| 2005-12-01 | 300 | 312 | 300 | 310 | 2,532,000 | 1,550 |
| 2005-11-30 | 294 | 305 | 294 | 298 | 2,070,000 | 1,490 |
| 2005-11-29 | 294 | 296 | 291 | 292 | 969,000 | 1,460 |
| 2005-11-28 | 286 | 297 | 284 | 297 | 2,567,000 | 1,485 |
| 2005-11-25 | 272 | 286 | 270 | 286 | 1,790,000 | 1,430 |
| 2005-11-24 | 284 | 287 | 270 | 277 | 1,372,000 | 1,385 |
| 2005-11-22 | 280 | 287 | 280 | 283 | 2,417,000 | 1,415 |
| 2005-11-21 | 271 | 281 | 271 | 280 | 2,274,000 | 1,400 |
| 2005-11-18 | 273 | 274 | 268 | 271 | 1,160,000 | 1,355 |
| 2005-11-17 | 277 | 278 | 271 | 271 | 1,492,000 | 1,355 |
| 2005-11-16 | 264 | 279 | 261 | 274 | 3,686,000 | 1,370 |
| 2005-11-15 | 274 | 275 | 265 | 269 | 2,409,000 | 1,345 |
| 2005-11-14 | 267 | 280 | 266 | 280 | 5,018,000 | 1,400 |
| 2005-11-11 | 259 | 268 | 257 | 264 | 1,879,000 | 1,320 |
| 2005-11-10 | 265 | 266 | 255 | 255 | 1,269,000 | 1,275 |
| 2005-11-09 | 264 | 270 | 263 | 265 | 3,337,000 | 1,325 |
| 2005-11-08 | 262 | 265 | 259 | 262 | 2,373,000 | 1,310 |
| 2005-11-07 | 259 | 262 | 255 | 262 | 2,801,000 | 1,310 |
| 2005-11-04 | 254 | 261 | 252 | 256 | 6,375,000 | 1,280 |
| 2005-11-02 | 253 | 254 | 248 | 249 | 3,917,000 | 1,245 |
| 2005-11-01 | 252 | 255 | 246 | 248 | 5,026,000 | 1,240 |
| 2005-10-31 | 237 | 240 | 236 | 236 | 975,000 | 1,180 |
| 2005-10-28 | 232 | 239 | 232 | 235 | 1,805,000 | 1,175 |
| 2005-10-27 | 230 | 232 | 229 | 230 | 321,000 | 1,150 |
| 2005-10-26 | 231 | 231 | 227 | 229 | 586,000 | 1,145 |
| 2005-10-25 | 233 | 233 | 230 | 230 | 488,000 | 1,150 |
| 2005-10-24 | 228 | 233 | 228 | 231 | 502,000 | 1,155 |
| 2005-10-21 | 227 | 228 | 225 | 228 | 306,000 | 1,140 |
| 2005-10-20 | 230 | 231 | 228 | 229 | 206,000 | 1,145 |
| 2005-10-19 | 229 | 230 | 225 | 230 | 362,000 | 1,150 |
| 2005-10-18 | 233 | 233 | 230 | 232 | 324,000 | 1,160 |
| 2005-10-17 | 231 | 234 | 231 | 233 | 389,000 | 1,165 |
| 2005-10-14 | 235 | 235 | 231 | 232 | 275,000 | 1,160 |
| 2005-10-13 | 234 | 235 | 231 | 233 | 332,000 | 1,165 |
| 2005-10-12 | 236 | 238 | 234 | 235 | 531,000 | 1,175 |
| 2005-10-11 | 235 | 235 | 231 | 234 | 491,000 | 1,170 |
| 2005-10-07 | 230 | 235 | 230 | 235 | 383,000 | 1,175 |
| 2005-10-06 | 235 | 236 | 231 | 231 | 473,000 | 1,155 |
| 2005-10-05 | 241 | 241 | 235 | 235 | 883,000 | 1,175 |
| 2005-10-04 | 236 | 243 | 234 | 243 | 1,370,000 | 1,215 |
| 2005-10-03 | 233 | 236 | 233 | 235 | 385,000 | 1,175 |
| 2005-09-30 | 244 | 244 | 235 | 235 | 1,377,000 | 1,175 |
| 2005-09-29 | 237 | 245 | 236 | 245 | 2,190,000 | 1,225 |
| 2005-09-28 | 230 | 236 | 230 | 236 | 1,073,000 | 1,180 |
| 2005-09-27 | 234 | 234 | 230 | 230 | 658,000 | 1,150 |
| 2005-09-26 | 231 | 233 | 228 | 233 | 687,000 | 1,165 |
| 2005-09-22 | 229 | 230 | 227 | 228 | 359,000 | 1,140 |
| 2005-09-21 | 232 | 234 | 229 | 229 | 745,000 | 1,145 |
| 2005-09-20 | 230 | 231 | 228 | 231 | 671,000 | 1,155 |
| 2005-09-16 | 230 | 230 | 227 | 230 | 534,000 | 1,150 |
| 2005-09-15 | 230 | 230 | 227 | 229 | 480,000 | 1,145 |
| 2005-09-14 | 231 | 231 | 229 | 231 | 632,000 | 1,155 |
| 2005-09-13 | 235 | 236 | 230 | 231 | 2,257,000 | 1,155 |
| 2005-09-12 | 226 | 229 | 224 | 228 | 798,000 | 1,140 |
| 2005-09-09 | 224 | 225 | 222 | 225 | 517,000 | 1,125 |
| 2005-09-08 | 225 | 225 | 222 | 222 | 225,000 | 1,110 |
| 2005-09-07 | 224 | 225 | 223 | 224 | 289,000 | 1,120 |
| 2005-09-06 | 225 | 225 | 222 | 223 | 395,000 | 1,115 |
| 2005-09-05 | 226 | 226 | 224 | 225 | 300,000 | 1,125 |
| 2005-09-02 | 226 | 227 | 225 | 226 | 368,000 | 1,130 |
| 2005-09-01 | 226 | 227 | 225 | 226 | 341,000 | 1,130 |
| 2005-08-31 | 226 | 227 | 223 | 224 | 313,000 | 1,120 |
| 2005-08-30 | 228 | 228 | 225 | 227 | 286,000 | 1,135 |
| 2005-08-29 | 229 | 230 | 225 | 225 | 297,000 | 1,125 |
| 2005-08-26 | 227 | 229 | 225 | 229 | 455,000 | 1,145 |
| 2005-08-25 | 232 | 232 | 225 | 228 | 644,000 | 1,140 |
| 2005-08-24 | 232 | 232 | 231 | 232 | 295,000 | 1,160 |
| 2005-08-23 | 234 | 238 | 232 | 232 | 727,000 | 1,160 |
| 2005-08-22 | 231 | 233 | 230 | 231 | 465,000 | 1,155 |
| 2005-08-19 | 230 | 231 | 229 | 230 | 469,000 | 1,150 |
| 2005-08-18 | 235 | 235 | 231 | 232 | 337,000 | 1,160 |
| 2005-08-17 | 232 | 236 | 232 | 233 | 572,000 | 1,165 |
| 2005-08-16 | 232 | 234 | 232 | 232 | 399,000 | 1,160 |
| 2005-08-15 | 232 | 234 | 230 | 230 | 523,000 | 1,150 |
| 2005-08-12 | 236 | 237 | 233 | 234 | 477,000 | 1,170 |
| 2005-08-11 | 234 | 236 | 232 | 233 | 723,000 | 1,165 |
| 2005-08-10 | 239 | 241 | 235 | 237 | 990,000 | 1,185 |
| 2005-08-09 | 228 | 237 | 227 | 237 | 647,000 | 1,185 |
| 2005-08-08 | 222 | 229 | 222 | 229 | 930,000 | 1,145 |
| 2005-08-05 | 231 | 238 | 229 | 230 | 765,000 | 1,150 |
| 2005-08-04 | 235 | 236 | 226 | 231 | 1,934,000 | 1,155 |
| 2005-08-03 | 248 | 249 | 238 | 238 | 1,739,000 | 1,190 |
| 2005-08-02 | 256 | 257 | 245 | 247 | 2,737,000 | 1,235 |
| 2005-08-01 | 254 | 261 | 253 | 255 | 5,283,000 | 1,275 |
| 2005-07-29 | 250 | 258 | 248 | 253 | 4,828,000 | 1,265 |
| 2005-07-28 | 254 | 257 | 249 | 252 | 4,559,000 | 1,260 |
| 2005-07-27 | 250 | 261 | 247 | 258 | 15,335,000 | 1,290 |
| 2005-07-26 | 245 | 250 | 243 | 248 | 3,713,000 | 1,240 |
| 2005-07-25 | 242 | 244 | 240 | 242 | 1,062,000 | 1,210 |
| 2005-07-22 | 242 | 248 | 239 | 242 | 1,661,000 | 1,210 |
| 2005-07-21 | 247 | 247 | 241 | 243 | 1,364,000 | 1,215 |
| 2005-07-20 | 251 | 252 | 244 | 247 | 2,943,000 | 1,235 |
| 2005-07-19 | 249 | 254 | 244 | 250 | 6,340,000 | 1,250 |
| 2005-07-15 | 239 | 246 | 238 | 241 | 2,517,000 | 1,205 |
| 2005-07-14 | 246 | 247 | 237 | 238 | 2,576,000 | 1,190 |
| 2005-07-13 | 242 | 251 | 240 | 248 | 5,404,000 | 1,240 |
| 2005-07-12 | 239 | 244 | 233 | 242 | 3,602,000 | 1,210 |
| 2005-07-11 | 240 | 246 | 236 | 237 | 5,516,000 | 1,185 |
| 2005-07-08 | 250 | 258 | 234 | 238 | 23,419,000 | 1,190 |
| 2005-07-07 | 224 | 257 | 222 | 254 | 9,850,000 | 1,270 |
| 2005-07-06 | 225 | 226 | 224 | 226 | 565,000 | 1,130 |
| 2005-07-05 | 230 | 231 | 226 | 227 | 674,000 | 1,135 |
| 2005-07-04 | 230 | 232 | 228 | 229 | 1,531,000 | 1,145 |
| 2005-07-01 | 225 | 229 | 223 | 229 | 2,325,000 | 1,145 |
| 2005-06-30 | 221 | 229 | 221 | 223 | 4,597,000 | 1,115 |
| 2005-06-29 | 212 | 221 | 212 | 216 | 1,762,000 | 1,080 |
| 2005-06-28 | 210 | 211 | 208 | 210 | 372,000 | 1,050 |
| 2005-06-27 | 210 | 211 | 207 | 209 | 396,000 | 1,045 |
| 2005-06-24 | 209 | 211 | 208 | 211 | 777,000 | 1,055 |
| 2005-06-23 | 213 | 216 | 212 | 212 | 462,000 | 1,060 |
| 2005-06-22 | 210 | 213 | 209 | 212 | 724,000 | 1,060 |
| 2005-06-21 | 215 | 215 | 212 | 213 | 369,000 | 1,065 |
| 2005-06-20 | 217 | 217 | 215 | 215 | 340,000 | 1,075 |
| 2005-06-17 | 220 | 221 | 219 | 219 | 151,000 | 1,095 |
| 2005-06-16 | 222 | 223 | 220 | 220 | 279,000 | 1,100 |
| 2005-06-15 | 218 | 223 | 218 | 223 | 313,000 | 1,115 |
| 2005-06-14 | 218 | 220 | 215 | 216 | 231,000 | 1,080 |
| 2005-06-13 | 220 | 223 | 219 | 220 | 506,000 | 1,100 |
| 2005-06-10 | 211 | 219 | 210 | 216 | 856,000 | 1,080 |
| 2005-06-09 | 211 | 212 | 210 | 211 | 205,000 | 1,055 |
| 2005-06-08 | 212 | 213 | 209 | 211 | 355,000 | 1,055 |
| 2005-06-07 | 217 | 217 | 213 | 214 | 159,000 | 1,070 |
| 2005-06-06 | 215 | 217 | 212 | 215 | 296,000 | 1,075 |
| 2005-06-03 | 215 | 216 | 213 | 214 | 102,000 | 1,070 |
| 2005-06-02 | 216 | 216 | 213 | 214 | 215,000 | 1,070 |
| 2005-06-01 | 211 | 216 | 210 | 216 | 340,000 | 1,080 |
| 2005-05-31 | 210 | 212 | 207 | 212 | 228,000 | 1,060 |
| 2005-05-30 | 203 | 213 | 203 | 211 | 377,000 | 1,055 |
| 2005-05-27 | 206 | 206 | 200 | 202 | 331,000 | 1,010 |
| 2005-05-26 | 201 | 205 | 201 | 205 | 307,000 | 1,025 |
| 2005-05-25 | 211 | 211 | 201 | 205 | 456,000 | 1,025 |
| 2005-05-24 | 215 | 215 | 209 | 210 | 229,000 | 1,050 |
| 2005-05-23 | 211 | 212 | 210 | 212 | 196,000 | 1,060 |
| 2005-05-20 | 214 | 215 | 210 | 212 | 371,000 | 1,060 |
| 2005-05-19 | 211 | 213 | 209 | 213 | 608,000 | 1,065 |
| 2005-05-18 | 207 | 208 | 203 | 206 | 941,000 | 1,030 |
| 2005-05-17 | 223 | 225 | 208 | 209 | 592,000 | 1,045 |
| 2005-05-16 | 227 | 228 | 219 | 222 | 602,000 | 1,110 |
| 2005-05-13 | 229 | 230 | 226 | 229 | 844,000 | 1,145 |
| 2005-05-12 | 223 | 232 | 223 | 231 | 1,875,000 | 1,155 |
| 2005-05-11 | 216 | 224 | 212 | 221 | 873,000 | 1,105 |
| 2005-05-10 | 220 | 228 | 217 | 220 | 2,236,000 | 1,100 |
| 2005-05-09 | 211 | 212 | 208 | 211 | 263,000 | 1,055 |
| 2005-05-06 | 208 | 210 | 208 | 210 | 131,000 | 1,050 |
| 2005-05-02 | 209 | 209 | 207 | 208 | 156,000 | 1,040 |
| 2005-04-28 | 209 | 209 | 206 | 207 | 351,000 | 1,035 |
| 2005-04-27 | 208 | 209 | 206 | 209 | 104,000 | 1,045 |
| 2005-04-26 | 212 | 212 | 208 | 209 | 119,000 | 1,045 |
| 2005-04-25 | 211 | 211 | 207 | 208 | 174,000 | 1,040 |
| 2005-04-22 | 212 | 213 | 208 | 209 | 387,000 | 1,045 |
| 2005-04-21 | 207 | 208 | 202 | 206 | 637,000 | 1,030 |
| 2005-04-20 | 212 | 214 | 210 | 211 | 1,158,000 | 1,055 |
| 2005-04-19 | 203 | 216 | 199 | 211 | 3,561,000 | 1,055 |
| 2005-04-18 | 206 | 208 | 192 | 193 | 2,159,000 | 965 |
| 2005-04-15 | 216 | 219 | 214 | 216 | 292,000 | 1,080 |
| 2005-04-14 | 221 | 223 | 219 | 223 | 334,000 | 1,115 |
| 2005-04-13 | 224 | 228 | 222 | 223 | 287,000 | 1,115 |
| 2005-04-12 | 229 | 230 | 223 | 223 | 443,000 | 1,115 |
| 2005-04-11 | 230 | 232 | 226 | 228 | 869,000 | 1,140 |
| 2005-04-08 | 228 | 235 | 226 | 235 | 1,617,000 | 1,175 |
| 2005-04-07 | 227 | 227 | 223 | 226 | 530,000 | 1,130 |
| 2005-04-06 | 225 | 228 | 224 | 227 | 712,000 | 1,135 |
| 2005-04-05 | 223 | 226 | 223 | 224 | 179,000 | 1,120 |
| 2005-04-04 | 221 | 224 | 221 | 223 | 102,000 | 1,115 |
| 2005-04-01 | 220 | 224 | 220 | 224 | 374,000 | 1,120 |
| 2005-03-31 | 223 | 224 | 221 | 224 | 228,000 | 1,120 |
| 2005-03-30 | 223 | 226 | 219 | 220 | 601,000 | 1,100 |
| 2005-03-29 | 226 | 230 | 223 | 225 | 804,000 | 1,125 |
| 2005-03-28 | 223 | 225 | 223 | 224 | 215,000 | 1,120 |
| 2005-03-25 | 227 | 227 | 223 | 224 | 496,000 | 1,120 |
| 2005-03-24 | 230 | 230 | 226 | 226 | 608,000 | 1,130 |
| 2005-03-23 | 230 | 232 | 227 | 230 | 647,000 | 1,150 |
| 2005-03-22 | 232 | 232 | 230 | 231 | 648,000 | 1,155 |
| 2005-03-18 | 232 | 235 | 230 | 232 | 460,000 | 1,160 |
| 2005-03-17 | 228 | 235 | 228 | 231 | 479,000 | 1,155 |
| 2005-03-16 | 232 | 233 | 228 | 230 | 748,000 | 1,150 |
| 2005-03-15 | 241 | 242 | 234 | 234 | 1,048,000 | 1,170 |
| 2005-03-14 | 235 | 243 | 235 | 241 | 2,564,000 | 1,205 |
| 2005-03-11 | 237 | 237 | 234 | 236 | 663,000 | 1,180 |
| 2005-03-10 | 239 | 242 | 235 | 235 | 1,849,000 | 1,175 |
| 2005-03-09 | 230 | 241 | 230 | 235 | 3,067,000 | 1,175 |
| 2005-03-08 | 234 | 234 | 230 | 232 | 572,000 | 1,160 |
| 2005-03-07 | 232 | 234 | 230 | 233 | 680,000 | 1,165 |
| 2005-03-04 | 233 | 233 | 228 | 231 | 600,000 | 1,155 |
| 2005-03-03 | 234 | 234 | 231 | 232 | 1,103,000 | 1,160 |
| 2005-03-02 | 228 | 235 | 226 | 231 | 2,301,000 | 1,155 |
| 2005-03-01 | 222 | 230 | 222 | 227 | 1,630,000 | 1,135 |
| 2005-02-28 | 221 | 222 | 220 | 222 | 433,000 | 1,110 |
| 2005-02-25 | 221 | 221 | 218 | 218 | 307,000 | 1,090 |
| 2005-02-24 | 217 | 219 | 216 | 219 | 250,000 | 1,095 |
| 2005-02-23 | 216 | 217 | 215 | 216 | 322,000 | 1,080 |
| 2005-02-22 | 222 | 222 | 217 | 217 | 319,000 | 1,085 |
| 2005-02-21 | 218 | 223 | 218 | 219 | 304,000 | 1,095 |
| 2005-02-18 | 218 | 219 | 215 | 217 | 209,000 | 1,085 |
| 2005-02-17 | 221 | 222 | 207 | 217 | 971,000 | 1,085 |
| 2005-02-16 | 223 | 226 | 221 | 221 | 550,000 | 1,105 |
| 2005-02-15 | 223 | 224 | 221 | 223 | 491,000 | 1,115 |
| 2005-02-14 | 226 | 226 | 223 | 223 | 613,000 | 1,115 |
| 2005-02-10 | 227 | 228 | 222 | 223 | 1,043,000 | 1,115 |
| 2005-02-09 | 227 | 232 | 225 | 227 | 1,109,000 | 1,135 |
| 2005-02-08 | 226 | 226 | 224 | 224 | 387,000 | 1,120 |
| 2005-02-07 | 227 | 227 | 222 | 226 | 656,000 | 1,130 |
| 2005-02-04 | 231 | 231 | 223 | 224 | 1,345,000 | 1,120 |
| 2005-02-03 | 227 | 235 | 225 | 232 | 3,492,000 | 1,160 |
| 2005-02-02 | 225 | 226 | 223 | 225 | 622,000 | 1,125 |
| 2005-02-01 | 221 | 226 | 221 | 223 | 921,000 | 1,115 |
| 2005-01-31 | 220 | 222 | 219 | 220 | 398,000 | 1,100 |
| 2005-01-28 | 221 | 223 | 220 | 220 | 532,000 | 1,100 |
| 2005-01-27 | 222 | 223 | 220 | 222 | 445,000 | 1,110 |
| 2005-01-26 | 226 | 227 | 219 | 223 | 1,194,000 | 1,115 |
| 2005-01-25 | 226 | 226 | 222 | 223 | 592,000 | 1,115 |
| 2005-01-24 | 227 | 229 | 224 | 225 | 522,000 | 1,125 |
| 2005-01-21 | 236 | 237 | 226 | 227 | 5,291,000 | 1,135 |
| 2005-01-20 | 222 | 225 | 221 | 221 | 536,000 | 1,105 |
| 2005-01-19 | 225 | 226 | 220 | 221 | 597,000 | 1,105 |
| 2005-01-18 | 227 | 229 | 223 | 223 | 942,000 | 1,115 |
| 2005-01-17 | 224 | 228 | 223 | 225 | 440,000 | 1,125 |
| 2005-01-14 | 219 | 226 | 219 | 225 | 753,000 | 1,125 |
| 2005-01-13 | 225 | 226 | 220 | 221 | 1,207,000 | 1,105 |
| 2005-01-12 | 229 | 229 | 225 | 226 | 786,000 | 1,130 |
| 2005-01-11 | 231 | 234 | 227 | 230 | 1,298,000 | 1,150 |
| 2005-01-07 | 235 | 241 | 231 | 233 | 3,532,000 | 1,165 |
| 2005-01-06 | 225 | 236 | 223 | 236 | 3,320,000 | 1,180 |
| 2005-01-05 | 216 | 230 | 216 | 226 | 1,732,000 | 1,130 |
| 2005-01-04 | 216 | 220 | 216 | 219 | 501,000 | 1,095 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
