7721 東京計器(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 268 | 270 | 268 | 269 | 134,000 | 1,345 |
| 2006-12-28 | 268 | 270 | 267 | 269 | 345,000 | 1,345 |
| 2006-12-27 | 264 | 267 | 262 | 266 | 268,000 | 1,330 |
| 2006-12-26 | 260 | 265 | 258 | 262 | 406,000 | 1,310 |
| 2006-12-25 | 263 | 263 | 258 | 260 | 351,000 | 1,300 |
| 2006-12-22 | 266 | 266 | 263 | 264 | 328,000 | 1,320 |
| 2006-12-21 | 269 | 269 | 266 | 268 | 219,000 | 1,340 |
| 2006-12-20 | 267 | 274 | 267 | 269 | 420,000 | 1,345 |
| 2006-12-19 | 272 | 273 | 267 | 267 | 281,000 | 1,335 |
| 2006-12-18 | 271 | 273 | 271 | 272 | 181,000 | 1,360 |
| 2006-12-15 | 273 | 275 | 272 | 272 | 166,000 | 1,360 |
| 2006-12-14 | 270 | 277 | 268 | 274 | 372,000 | 1,370 |
| 2006-12-13 | 272 | 273 | 269 | 273 | 319,000 | 1,365 |
| 2006-12-12 | 276 | 276 | 274 | 276 | 128,000 | 1,380 |
| 2006-12-11 | 276 | 277 | 275 | 277 | 214,000 | 1,385 |
| 2006-12-08 | 273 | 278 | 271 | 274 | 515,000 | 1,370 |
| 2006-12-07 | 268 | 271 | 267 | 271 | 187,000 | 1,355 |
| 2006-12-06 | 269 | 270 | 265 | 268 | 219,000 | 1,340 |
| 2006-12-05 | 273 | 273 | 266 | 267 | 229,000 | 1,335 |
| 2006-12-04 | 267 | 269 | 265 | 269 | 223,000 | 1,345 |
| 2006-12-01 | 269 | 272 | 268 | 270 | 238,000 | 1,350 |
| 2006-11-30 | 268 | 270 | 267 | 269 | 226,000 | 1,345 |
| 2006-11-29 | 264 | 267 | 264 | 267 | 227,000 | 1,335 |
| 2006-11-28 | 259 | 265 | 258 | 265 | 143,000 | 1,325 |
| 2006-11-27 | 264 | 268 | 261 | 264 | 357,000 | 1,320 |
| 2006-11-24 | 260 | 260 | 253 | 259 | 160,000 | 1,295 |
| 2006-11-22 | 247 | 261 | 247 | 259 | 501,000 | 1,295 |
| 2006-11-21 | 261 | 264 | 256 | 257 | 519,000 | 1,285 |
| 2006-11-20 | 267 | 268 | 260 | 263 | 522,000 | 1,315 |
| 2006-11-17 | 276 | 276 | 268 | 270 | 427,000 | 1,350 |
| 2006-11-16 | 275 | 281 | 274 | 277 | 914,000 | 1,385 |
| 2006-11-15 | 274 | 278 | 273 | 273 | 335,000 | 1,365 |
| 2006-11-14 | 264 | 277 | 263 | 273 | 1,008,000 | 1,365 |
| 2006-11-13 | 268 | 268 | 261 | 262 | 219,000 | 1,310 |
| 2006-11-10 | 263 | 269 | 262 | 266 | 648,000 | 1,330 |
| 2006-11-09 | 269 | 270 | 264 | 265 | 511,000 | 1,325 |
| 2006-11-08 | 277 | 277 | 270 | 272 | 527,000 | 1,360 |
| 2006-11-07 | 281 | 282 | 276 | 277 | 215,000 | 1,385 |
| 2006-11-06 | 280 | 281 | 277 | 280 | 274,000 | 1,400 |
| 2006-11-02 | 285 | 285 | 279 | 283 | 486,000 | 1,415 |
| 2006-11-01 | 284 | 289 | 282 | 287 | 949,000 | 1,435 |
| 2006-10-31 | 281 | 288 | 280 | 284 | 857,000 | 1,420 |
| 2006-10-30 | 280 | 293 | 272 | 280 | 1,660,000 | 1,400 |
| 2006-10-27 | 283 | 284 | 279 | 280 | 507,000 | 1,400 |
| 2006-10-26 | 280 | 289 | 279 | 284 | 1,408,000 | 1,420 |
| 2006-10-25 | 272 | 279 | 271 | 277 | 849,000 | 1,385 |
| 2006-10-24 | 278 | 278 | 271 | 271 | 584,000 | 1,355 |
| 2006-10-23 | 275 | 280 | 273 | 275 | 1,665,000 | 1,375 |
| 2006-10-20 | 265 | 267 | 263 | 265 | 312,000 | 1,325 |
| 2006-10-19 | 265 | 266 | 264 | 266 | 329,000 | 1,330 |
| 2006-10-18 | 264 | 268 | 261 | 266 | 445,000 | 1,330 |
| 2006-10-17 | 264 | 269 | 262 | 267 | 647,000 | 1,335 |
| 2006-10-16 | 259 | 266 | 256 | 263 | 555,000 | 1,315 |
| 2006-10-13 | 255 | 262 | 254 | 258 | 394,000 | 1,290 |
| 2006-10-12 | 251 | 258 | 249 | 255 | 299,000 | 1,275 |
| 2006-10-11 | 268 | 271 | 255 | 256 | 597,000 | 1,280 |
| 2006-10-10 | 281 | 281 | 267 | 270 | 848,000 | 1,350 |
| 2006-10-06 | 270 | 277 | 268 | 271 | 363,000 | 1,355 |
| 2006-10-05 | 267 | 273 | 266 | 272 | 205,000 | 1,360 |
| 2006-10-04 | 279 | 279 | 267 | 268 | 376,000 | 1,340 |
| 2006-10-03 | 271 | 278 | 269 | 275 | 333,000 | 1,375 |
| 2006-10-02 | 268 | 274 | 268 | 272 | 166,000 | 1,360 |
| 2006-09-29 | 265 | 272 | 265 | 270 | 272,000 | 1,350 |
| 2006-09-28 | 263 | 269 | 262 | 267 | 179,000 | 1,335 |
| 2006-09-27 | 260 | 267 | 256 | 263 | 243,000 | 1,315 |
| 2006-09-26 | 251 | 261 | 251 | 257 | 190,000 | 1,285 |
| 2006-09-25 | 262 | 262 | 246 | 253 | 233,000 | 1,265 |
| 2006-09-22 | 254 | 263 | 254 | 258 | 268,000 | 1,290 |
| 2006-09-21 | 255 | 258 | 252 | 256 | 95,000 | 1,280 |
| 2006-09-20 | 264 | 264 | 257 | 257 | 239,000 | 1,285 |
| 2006-09-19 | 267 | 268 | 263 | 264 | 105,000 | 1,320 |
| 2006-09-15 | 271 | 271 | 261 | 266 | 239,000 | 1,330 |
| 2006-09-14 | 267 | 272 | 264 | 271 | 167,000 | 1,355 |
| 2006-09-13 | 272 | 272 | 265 | 265 | 152,000 | 1,325 |
| 2006-09-12 | 274 | 275 | 271 | 271 | 134,000 | 1,355 |
| 2006-09-11 | 281 | 281 | 274 | 274 | 149,000 | 1,370 |
| 2006-09-08 | 274 | 281 | 274 | 280 | 358,000 | 1,400 |
| 2006-09-07 | 280 | 282 | 277 | 279 | 205,000 | 1,395 |
| 2006-09-06 | 282 | 284 | 276 | 280 | 185,000 | 1,400 |
| 2006-09-05 | 276 | 284 | 276 | 284 | 435,000 | 1,420 |
| 2006-09-04 | 275 | 279 | 274 | 275 | 303,000 | 1,375 |
| 2006-09-01 | 265 | 270 | 264 | 270 | 215,000 | 1,350 |
| 2006-08-31 | 265 | 266 | 262 | 265 | 83,000 | 1,325 |
| 2006-08-30 | 268 | 268 | 263 | 263 | 121,000 | 1,315 |
| 2006-08-29 | 265 | 266 | 263 | 266 | 45,000 | 1,330 |
| 2006-08-28 | 268 | 270 | 263 | 265 | 310,000 | 1,325 |
| 2006-08-25 | 273 | 273 | 270 | 270 | 137,000 | 1,350 |
| 2006-08-24 | 274 | 275 | 269 | 271 | 161,000 | 1,355 |
| 2006-08-23 | 277 | 277 | 274 | 276 | 91,000 | 1,380 |
| 2006-08-22 | 274 | 278 | 273 | 277 | 144,000 | 1,385 |
| 2006-08-21 | 274 | 281 | 274 | 274 | 288,000 | 1,370 |
| 2006-08-18 | 271 | 273 | 270 | 273 | 163,000 | 1,365 |
| 2006-08-17 | 274 | 275 | 270 | 271 | 186,000 | 1,355 |
| 2006-08-16 | 273 | 273 | 271 | 271 | 175,000 | 1,355 |
| 2006-08-15 | 267 | 272 | 264 | 269 | 522,000 | 1,345 |
| 2006-08-14 | 263 | 273 | 263 | 264 | 451,000 | 1,320 |
| 2006-08-11 | 264 | 265 | 260 | 263 | 255,000 | 1,315 |
| 2006-08-10 | 260 | 264 | 258 | 262 | 273,000 | 1,310 |
| 2006-08-09 | 256 | 261 | 253 | 258 | 478,000 | 1,290 |
| 2006-08-08 | 254 | 261 | 252 | 259 | 321,000 | 1,295 |
| 2006-08-07 | 259 | 259 | 252 | 253 | 319,000 | 1,265 |
| 2006-08-04 | 260 | 260 | 255 | 257 | 83,000 | 1,285 |
| 2006-08-03 | 259 | 264 | 255 | 258 | 421,000 | 1,290 |
| 2006-08-02 | 258 | 261 | 255 | 258 | 191,000 | 1,290 |
| 2006-08-01 | 263 | 264 | 256 | 258 | 210,000 | 1,290 |
| 2006-07-31 | 263 | 264 | 257 | 258 | 431,000 | 1,290 |
| 2006-07-28 | 250 | 259 | 244 | 253 | 593,000 | 1,265 |
| 2006-07-27 | 254 | 254 | 245 | 251 | 276,000 | 1,255 |
| 2006-07-26 | 254 | 259 | 249 | 253 | 253,000 | 1,265 |
| 2006-07-25 | 259 | 259 | 250 | 251 | 248,000 | 1,255 |
| 2006-07-24 | 250 | 252 | 246 | 249 | 119,000 | 1,245 |
| 2006-07-21 | 253 | 255 | 250 | 252 | 137,000 | 1,260 |
| 2006-07-20 | 252 | 258 | 251 | 258 | 242,000 | 1,290 |
| 2006-07-19 | 246 | 252 | 242 | 247 | 316,000 | 1,235 |
| 2006-07-18 | 260 | 262 | 227 | 246 | 637,000 | 1,230 |
| 2006-07-14 | 263 | 271 | 263 | 265 | 264,000 | 1,325 |
| 2006-07-13 | 272 | 275 | 268 | 271 | 274,000 | 1,355 |
| 2006-07-12 | 282 | 282 | 272 | 277 | 564,000 | 1,385 |
| 2006-07-11 | 287 | 287 | 280 | 285 | 408,000 | 1,425 |
| 2006-07-10 | 284 | 287 | 282 | 287 | 372,000 | 1,435 |
| 2006-07-07 | 293 | 295 | 286 | 289 | 378,000 | 1,445 |
| 2006-07-06 | 288 | 291 | 286 | 288 | 836,000 | 1,440 |
| 2006-07-05 | 309 | 311 | 290 | 292 | 5,334,000 | 1,460 |
| 2006-07-04 | 279 | 283 | 277 | 279 | 279,000 | 1,395 |
| 2006-07-03 | 281 | 281 | 277 | 279 | 214,000 | 1,395 |
| 2006-06-30 | 282 | 282 | 275 | 278 | 286,000 | 1,390 |
| 2006-06-29 | 273 | 276 | 273 | 276 | 200,000 | 1,380 |
| 2006-06-28 | 269 | 273 | 269 | 273 | 212,000 | 1,365 |
| 2006-06-27 | 276 | 276 | 272 | 274 | 146,000 | 1,370 |
| 2006-06-26 | 277 | 277 | 270 | 273 | 161,000 | 1,365 |
| 2006-06-23 | 274 | 278 | 270 | 273 | 333,000 | 1,365 |
| 2006-06-22 | 275 | 277 | 269 | 274 | 351,000 | 1,370 |
| 2006-06-21 | 276 | 280 | 268 | 271 | 311,000 | 1,355 |
| 2006-06-20 | 277 | 283 | 273 | 275 | 626,000 | 1,375 |
| 2006-06-19 | 274 | 288 | 267 | 281 | 1,425,000 | 1,405 |
| 2006-06-16 | 262 | 271 | 262 | 269 | 511,000 | 1,345 |
| 2006-06-15 | 258 | 260 | 251 | 255 | 307,000 | 1,275 |
| 2006-06-14 | 244 | 256 | 244 | 250 | 441,000 | 1,250 |
| 2006-06-13 | 258 | 259 | 246 | 246 | 342,000 | 1,230 |
| 2006-06-12 | 250 | 259 | 250 | 258 | 276,000 | 1,290 |
| 2006-06-09 | 249 | 262 | 242 | 250 | 568,000 | 1,250 |
| 2006-06-08 | 256 | 258 | 245 | 248 | 563,000 | 1,240 |
| 2006-06-07 | 269 | 279 | 263 | 264 | 307,000 | 1,320 |
| 2006-06-06 | 270 | 281 | 270 | 274 | 198,000 | 1,370 |
| 2006-06-05 | 286 | 289 | 277 | 280 | 247,000 | 1,400 |
| 2006-06-02 | 280 | 286 | 259 | 284 | 932,000 | 1,420 |
| 2006-06-01 | 288 | 291 | 277 | 278 | 486,000 | 1,390 |
| 2006-05-31 | 293 | 293 | 281 | 288 | 433,000 | 1,440 |
| 2006-05-30 | 302 | 303 | 296 | 296 | 244,000 | 1,480 |
| 2006-05-29 | 305 | 309 | 300 | 303 | 307,000 | 1,515 |
| 2006-05-26 | 303 | 306 | 298 | 303 | 296,000 | 1,515 |
| 2006-05-25 | 304 | 308 | 299 | 303 | 303,000 | 1,515 |
| 2006-05-24 | 303 | 308 | 292 | 307 | 606,000 | 1,535 |
| 2006-05-23 | 311 | 313 | 302 | 302 | 438,000 | 1,510 |
| 2006-05-22 | 319 | 324 | 311 | 314 | 390,000 | 1,570 |
| 2006-05-19 | 312 | 321 | 309 | 318 | 429,000 | 1,590 |
| 2006-05-18 | 311 | 317 | 298 | 314 | 638,000 | 1,570 |
| 2006-05-17 | 314 | 322 | 312 | 321 | 809,000 | 1,605 |
| 2006-05-16 | 336 | 338 | 315 | 316 | 2,209,000 | 1,580 |
| 2006-05-15 | 348 | 354 | 326 | 335 | 2,610,000 | 1,675 |
| 2006-05-12 | 351 | 356 | 339 | 355 | 1,771,000 | 1,775 |
| 2006-05-11 | 358 | 363 | 354 | 355 | 3,067,000 | 1,775 |
| 2006-05-10 | 350 | 365 | 349 | 356 | 9,369,000 | 1,780 |
| 2006-05-09 | 337 | 352 | 336 | 348 | 3,066,000 | 1,740 |
| 2006-05-08 | 336 | 338 | 334 | 335 | 314,000 | 1,675 |
| 2006-05-02 | 332 | 335 | 330 | 331 | 366,000 | 1,655 |
| 2006-05-01 | 330 | 333 | 328 | 331 | 214,000 | 1,655 |
| 2006-04-28 | 336 | 336 | 331 | 333 | 375,000 | 1,665 |
| 2006-04-27 | 336 | 342 | 334 | 336 | 927,000 | 1,680 |
| 2006-04-26 | 335 | 338 | 334 | 338 | 367,000 | 1,690 |
| 2006-04-25 | 337 | 343 | 331 | 333 | 1,012,000 | 1,665 |
| 2006-04-24 | 348 | 353 | 336 | 336 | 2,304,000 | 1,680 |
| 2006-04-21 | 339 | 341 | 334 | 338 | 455,000 | 1,690 |
| 2006-04-20 | 341 | 343 | 337 | 337 | 256,000 | 1,685 |
| 2006-04-19 | 344 | 347 | 337 | 337 | 657,000 | 1,685 |
| 2006-04-18 | 331 | 343 | 328 | 340 | 725,000 | 1,700 |
| 2006-04-17 | 348 | 350 | 334 | 335 | 2,150,000 | 1,675 |
| 2006-04-14 | 345 | 345 | 339 | 341 | 487,000 | 1,705 |
| 2006-04-13 | 340 | 348 | 337 | 345 | 1,431,000 | 1,725 |
| 2006-04-12 | 337 | 350 | 333 | 335 | 2,350,000 | 1,675 |
| 2006-04-11 | 334 | 338 | 329 | 337 | 594,000 | 1,685 |
| 2006-04-10 | 335 | 336 | 332 | 332 | 308,000 | 1,660 |
| 2006-04-07 | 335 | 336 | 329 | 334 | 504,000 | 1,670 |
| 2006-04-06 | 333 | 335 | 331 | 334 | 289,000 | 1,670 |
| 2006-04-05 | 333 | 338 | 331 | 332 | 372,000 | 1,660 |
| 2006-04-04 | 333 | 344 | 332 | 335 | 1,063,000 | 1,675 |
| 2006-04-03 | 330 | 332 | 328 | 332 | 248,000 | 1,660 |
| 2006-03-31 | 328 | 332 | 327 | 329 | 155,000 | 1,645 |
| 2006-03-30 | 332 | 333 | 330 | 330 | 252,000 | 1,650 |
| 2006-03-29 | 329 | 335 | 329 | 334 | 158,000 | 1,670 |
| 2006-03-28 | 332 | 335 | 330 | 334 | 128,000 | 1,670 |
| 2006-03-27 | 335 | 337 | 332 | 334 | 277,000 | 1,670 |
| 2006-03-24 | 336 | 340 | 326 | 331 | 354,000 | 1,655 |
| 2006-03-23 | 334 | 339 | 330 | 336 | 568,000 | 1,680 |
| 2006-03-22 | 331 | 333 | 326 | 330 | 607,000 | 1,650 |
| 2006-03-20 | 324 | 336 | 324 | 335 | 893,000 | 1,675 |
| 2006-03-17 | 311 | 323 | 311 | 323 | 591,000 | 1,615 |
| 2006-03-16 | 318 | 318 | 310 | 311 | 284,000 | 1,555 |
| 2006-03-15 | 315 | 317 | 314 | 315 | 245,000 | 1,575 |
| 2006-03-14 | 314 | 314 | 312 | 313 | 119,000 | 1,565 |
| 2006-03-13 | 315 | 315 | 312 | 313 | 250,000 | 1,565 |
| 2006-03-10 | 311 | 313 | 308 | 309 | 406,000 | 1,545 |
| 2006-03-09 | 299 | 308 | 299 | 308 | 271,000 | 1,540 |
| 2006-03-08 | 302 | 302 | 299 | 301 | 151,000 | 1,505 |
| 2006-03-07 | 296 | 302 | 296 | 302 | 148,000 | 1,510 |
| 2006-03-06 | 300 | 302 | 294 | 299 | 426,000 | 1,495 |
| 2006-03-03 | 302 | 304 | 300 | 301 | 233,000 | 1,505 |
| 2006-03-02 | 305 | 308 | 303 | 303 | 262,000 | 1,515 |
| 2006-03-01 | 304 | 308 | 302 | 303 | 303,000 | 1,515 |
| 2006-02-28 | 312 | 315 | 305 | 309 | 253,000 | 1,545 |
| 2006-02-27 | 321 | 321 | 308 | 312 | 658,000 | 1,560 |
| 2006-02-24 | 316 | 319 | 311 | 317 | 259,000 | 1,585 |
| 2006-02-23 | 307 | 319 | 302 | 313 | 366,000 | 1,565 |
| 2006-02-22 | 292 | 304 | 288 | 298 | 559,000 | 1,490 |
| 2006-02-21 | 275 | 293 | 275 | 293 | 645,000 | 1,465 |
| 2006-02-20 | 290 | 292 | 277 | 277 | 583,000 | 1,385 |
| 2006-02-17 | 308 | 312 | 297 | 297 | 640,000 | 1,485 |
| 2006-02-16 | 311 | 317 | 306 | 307 | 422,000 | 1,535 |
| 2006-02-15 | 319 | 324 | 310 | 310 | 386,000 | 1,550 |
| 2006-02-14 | 311 | 317 | 300 | 314 | 809,000 | 1,570 |
| 2006-02-13 | 325 | 333 | 312 | 315 | 815,000 | 1,575 |
| 2006-02-10 | 337 | 345 | 324 | 334 | 1,045,000 | 1,670 |
| 2006-02-09 | 354 | 356 | 345 | 345 | 1,383,000 | 1,725 |
| 2006-02-08 | 339 | 360 | 337 | 358 | 3,623,000 | 1,790 |
| 2006-02-07 | 338 | 342 | 335 | 339 | 683,000 | 1,695 |
| 2006-02-06 | 339 | 343 | 330 | 337 | 1,284,000 | 1,685 |
| 2006-02-03 | 334 | 338 | 332 | 336 | 461,000 | 1,680 |
| 2006-02-02 | 330 | 338 | 329 | 335 | 1,177,000 | 1,675 |
| 2006-02-01 | 328 | 332 | 326 | 329 | 705,000 | 1,645 |
| 2006-01-31 | 329 | 333 | 326 | 328 | 831,000 | 1,640 |
| 2006-01-30 | 337 | 346 | 327 | 328 | 1,556,000 | 1,640 |
| 2006-01-27 | 332 | 337 | 332 | 335 | 497,000 | 1,675 |
| 2006-01-26 | 330 | 332 | 323 | 326 | 497,000 | 1,630 |
| 2006-01-25 | 326 | 331 | 324 | 330 | 425,000 | 1,650 |
| 2006-01-24 | 315 | 323 | 315 | 317 | 414,000 | 1,585 |
| 2006-01-23 | 310 | 321 | 307 | 308 | 565,000 | 1,540 |
| 2006-01-20 | 341 | 345 | 315 | 322 | 1,294,000 | 1,610 |
| 2006-01-19 | 300 | 349 | 300 | 336 | 1,634,000 | 1,680 |
| 2006-01-18 | 335 | 335 | 285 | 299 | 2,005,000 | 1,495 |
| 2006-01-17 | 350 | 353 | 336 | 337 | 1,266,000 | 1,685 |
| 2006-01-16 | 363 | 364 | 356 | 357 | 1,540,000 | 1,785 |
| 2006-01-13 | 351 | 366 | 351 | 362 | 3,148,000 | 1,810 |
| 2006-01-12 | 345 | 358 | 343 | 352 | 5,485,000 | 1,760 |
| 2006-01-11 | 328 | 335 | 321 | 334 | 1,155,000 | 1,670 |
| 2006-01-10 | 333 | 337 | 328 | 328 | 1,238,000 | 1,640 |
| 2006-01-06 | 321 | 334 | 320 | 332 | 1,829,000 | 1,660 |
| 2006-01-05 | 316 | 324 | 315 | 324 | 1,806,000 | 1,620 |
| 2006-01-04 | 318 | 319 | 313 | 317 | 518,000 | 1,585 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
