7721 東京計器(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 331 | 336 | 326 | 331 | 220,000 | 1,655 |
| 2007-12-27 | 338 | 342 | 332 | 337 | 589,000 | 1,685 |
| 2007-12-26 | 328 | 338 | 323 | 338 | 555,000 | 1,690 |
| 2007-12-25 | 334 | 334 | 324 | 327 | 452,000 | 1,635 |
| 2007-12-21 | 317 | 325 | 315 | 324 | 591,000 | 1,620 |
| 2007-12-20 | 319 | 320 | 314 | 317 | 620,000 | 1,585 |
| 2007-12-19 | 320 | 326 | 311 | 316 | 579,000 | 1,580 |
| 2007-12-18 | 306 | 326 | 303 | 316 | 729,000 | 1,580 |
| 2007-12-17 | 330 | 331 | 314 | 314 | 926,000 | 1,570 |
| 2007-12-14 | 337 | 346 | 332 | 332 | 928,000 | 1,660 |
| 2007-12-13 | 340 | 351 | 333 | 335 | 1,291,000 | 1,675 |
| 2007-12-12 | 334 | 342 | 333 | 341 | 492,000 | 1,705 |
| 2007-12-11 | 334 | 339 | 334 | 339 | 457,000 | 1,695 |
| 2007-12-10 | 338 | 338 | 331 | 332 | 441,000 | 1,660 |
| 2007-12-07 | 334 | 338 | 327 | 333 | 982,000 | 1,665 |
| 2007-12-06 | 337 | 338 | 332 | 334 | 637,000 | 1,670 |
| 2007-12-05 | 332 | 335 | 325 | 334 | 534,000 | 1,670 |
| 2007-12-04 | 343 | 343 | 332 | 332 | 538,000 | 1,660 |
| 2007-12-03 | 336 | 343 | 336 | 342 | 1,102,000 | 1,710 |
| 2007-11-30 | 324 | 341 | 324 | 335 | 1,881,000 | 1,675 |
| 2007-11-29 | 328 | 333 | 320 | 326 | 890,000 | 1,630 |
| 2007-11-28 | 327 | 328 | 323 | 324 | 572,000 | 1,620 |
| 2007-11-27 | 309 | 327 | 309 | 326 | 1,691,000 | 1,630 |
| 2007-11-26 | 306 | 314 | 303 | 311 | 916,000 | 1,555 |
| 2007-11-22 | 296 | 305 | 296 | 305 | 541,000 | 1,525 |
| 2007-11-21 | 301 | 309 | 301 | 304 | 652,000 | 1,520 |
| 2007-11-20 | 295 | 310 | 290 | 309 | 979,000 | 1,545 |
| 2007-11-19 | 310 | 316 | 300 | 300 | 795,000 | 1,500 |
| 2007-11-16 | 305 | 312 | 304 | 309 | 461,000 | 1,545 |
| 2007-11-15 | 307 | 319 | 307 | 309 | 457,000 | 1,545 |
| 2007-11-14 | 313 | 314 | 309 | 312 | 388,000 | 1,560 |
| 2007-11-13 | 296 | 309 | 296 | 305 | 736,000 | 1,525 |
| 2007-11-12 | 291 | 301 | 291 | 297 | 991,000 | 1,485 |
| 2007-11-09 | 303 | 325 | 295 | 303 | 1,963,000 | 1,515 |
| 2007-11-08 | 297 | 299 | 286 | 298 | 1,249,000 | 1,490 |
| 2007-11-07 | 316 | 318 | 306 | 307 | 909,000 | 1,535 |
| 2007-11-06 | 308 | 318 | 308 | 314 | 508,000 | 1,570 |
| 2007-11-05 | 313 | 315 | 304 | 309 | 587,000 | 1,545 |
| 2007-11-02 | 313 | 320 | 312 | 316 | 472,000 | 1,580 |
| 2007-11-01 | 325 | 327 | 320 | 323 | 736,000 | 1,615 |
| 2007-10-31 | 329 | 330 | 316 | 317 | 1,490,000 | 1,585 |
| 2007-10-30 | 310 | 334 | 310 | 334 | 2,956,000 | 1,670 |
| 2007-10-29 | 317 | 325 | 308 | 312 | 1,305,000 | 1,560 |
| 2007-10-26 | 306 | 318 | 301 | 312 | 930,000 | 1,560 |
| 2007-10-25 | 319 | 319 | 302 | 306 | 1,226,000 | 1,530 |
| 2007-10-24 | 331 | 332 | 311 | 314 | 2,943,000 | 1,570 |
| 2007-10-23 | 315 | 332 | 312 | 324 | 4,347,000 | 1,620 |
| 2007-10-22 | 295 | 317 | 290 | 312 | 3,113,000 | 1,560 |
| 2007-10-19 | 314 | 328 | 308 | 310 | 10,268,000 | 1,550 |
| 2007-10-18 | 316 | 316 | 316 | 316 | 2,614,000 | 1,580 |
| 2007-10-17 | 237 | 238 | 235 | 236 | 170,000 | 1,180 |
| 2007-10-16 | 243 | 243 | 237 | 240 | 337,000 | 1,200 |
| 2007-10-15 | 246 | 247 | 243 | 243 | 219,000 | 1,215 |
| 2007-10-12 | 248 | 251 | 243 | 243 | 477,000 | 1,215 |
| 2007-10-11 | 243 | 246 | 243 | 246 | 247,000 | 1,230 |
| 2007-10-10 | 245 | 245 | 242 | 243 | 221,000 | 1,215 |
| 2007-10-09 | 239 | 244 | 239 | 244 | 235,000 | 1,220 |
| 2007-10-05 | 242 | 243 | 237 | 238 | 402,000 | 1,190 |
| 2007-10-04 | 246 | 246 | 243 | 244 | 160,000 | 1,220 |
| 2007-10-03 | 243 | 246 | 242 | 246 | 97,000 | 1,230 |
| 2007-10-02 | 242 | 244 | 241 | 243 | 189,000 | 1,215 |
| 2007-10-01 | 244 | 244 | 238 | 241 | 259,000 | 1,205 |
| 2007-09-28 | 248 | 248 | 242 | 242 | 238,000 | 1,210 |
| 2007-09-27 | 248 | 251 | 248 | 249 | 158,000 | 1,245 |
| 2007-09-26 | 248 | 249 | 245 | 247 | 165,000 | 1,235 |
| 2007-09-25 | 250 | 250 | 242 | 245 | 131,000 | 1,225 |
| 2007-09-21 | 242 | 244 | 240 | 240 | 161,000 | 1,200 |
| 2007-09-20 | 254 | 255 | 243 | 245 | 286,000 | 1,225 |
| 2007-09-19 | 243 | 251 | 243 | 249 | 138,000 | 1,245 |
| 2007-09-18 | 245 | 245 | 241 | 242 | 88,000 | 1,210 |
| 2007-09-14 | 244 | 250 | 244 | 248 | 242,000 | 1,240 |
| 2007-09-13 | 246 | 248 | 244 | 248 | 78,000 | 1,240 |
| 2007-09-12 | 250 | 254 | 245 | 246 | 126,000 | 1,230 |
| 2007-09-11 | 249 | 250 | 243 | 250 | 108,000 | 1,250 |
| 2007-09-10 | 248 | 250 | 247 | 250 | 72,000 | 1,250 |
| 2007-09-07 | 250 | 253 | 250 | 252 | 106,000 | 1,260 |
| 2007-09-06 | 256 | 256 | 249 | 255 | 201,000 | 1,275 |
| 2007-09-05 | 265 | 265 | 258 | 258 | 188,000 | 1,290 |
| 2007-09-04 | 264 | 264 | 262 | 263 | 88,000 | 1,315 |
| 2007-09-03 | 263 | 265 | 260 | 262 | 101,000 | 1,310 |
| 2007-08-31 | 259 | 262 | 257 | 261 | 194,000 | 1,305 |
| 2007-08-30 | 258 | 260 | 255 | 256 | 94,000 | 1,280 |
| 2007-08-29 | 254 | 257 | 252 | 256 | 180,000 | 1,280 |
| 2007-08-28 | 259 | 260 | 258 | 259 | 124,000 | 1,295 |
| 2007-08-27 | 268 | 270 | 258 | 260 | 286,000 | 1,300 |
| 2007-08-24 | 265 | 265 | 260 | 264 | 134,000 | 1,320 |
| 2007-08-23 | 253 | 261 | 253 | 260 | 228,000 | 1,300 |
| 2007-08-22 | 249 | 254 | 249 | 252 | 163,000 | 1,260 |
| 2007-08-21 | 248 | 254 | 244 | 251 | 289,000 | 1,255 |
| 2007-08-20 | 250 | 251 | 240 | 244 | 501,000 | 1,220 |
| 2007-08-17 | 262 | 262 | 233 | 235 | 730,000 | 1,175 |
| 2007-08-16 | 262 | 263 | 250 | 261 | 500,000 | 1,305 |
| 2007-08-15 | 277 | 279 | 266 | 268 | 399,000 | 1,340 |
| 2007-08-14 | 279 | 281 | 276 | 281 | 211,000 | 1,405 |
| 2007-08-13 | 278 | 282 | 274 | 278 | 343,000 | 1,390 |
| 2007-08-10 | 282 | 282 | 269 | 271 | 790,000 | 1,355 |
| 2007-08-09 | 297 | 297 | 286 | 287 | 686,000 | 1,435 |
| 2007-08-08 | 301 | 301 | 295 | 295 | 226,000 | 1,475 |
| 2007-08-07 | 302 | 302 | 298 | 298 | 115,000 | 1,490 |
| 2007-08-06 | 295 | 299 | 293 | 297 | 199,000 | 1,485 |
| 2007-08-03 | 298 | 304 | 298 | 300 | 77,000 | 1,500 |
| 2007-08-02 | 308 | 308 | 295 | 300 | 512,000 | 1,500 |
| 2007-08-01 | 305 | 306 | 295 | 298 | 459,000 | 1,490 |
| 2007-07-31 | 302 | 305 | 300 | 304 | 423,000 | 1,520 |
| 2007-07-30 | 296 | 302 | 295 | 297 | 588,000 | 1,485 |
| 2007-07-27 | 304 | 318 | 294 | 295 | 1,309,000 | 1,475 |
| 2007-07-26 | 316 | 321 | 309 | 314 | 923,000 | 1,570 |
| 2007-07-25 | 310 | 325 | 308 | 321 | 2,074,000 | 1,605 |
| 2007-07-24 | 308 | 315 | 305 | 315 | 1,114,000 | 1,575 |
| 2007-07-23 | 301 | 307 | 301 | 306 | 290,000 | 1,530 |
| 2007-07-20 | 307 | 310 | 300 | 306 | 549,000 | 1,530 |
| 2007-07-19 | 303 | 306 | 300 | 304 | 405,000 | 1,520 |
| 2007-07-18 | 301 | 305 | 300 | 304 | 390,000 | 1,520 |
| 2007-07-17 | 300 | 309 | 300 | 306 | 429,000 | 1,530 |
| 2007-07-13 | 305 | 308 | 295 | 297 | 763,000 | 1,485 |
| 2007-07-12 | 290 | 320 | 290 | 305 | 2,667,000 | 1,525 |
| 2007-07-11 | 286 | 290 | 286 | 288 | 194,000 | 1,440 |
| 2007-07-10 | 290 | 290 | 289 | 290 | 141,000 | 1,450 |
| 2007-07-09 | 287 | 289 | 286 | 289 | 140,000 | 1,445 |
| 2007-07-06 | 287 | 288 | 284 | 287 | 167,000 | 1,435 |
| 2007-07-05 | 289 | 289 | 285 | 287 | 133,000 | 1,435 |
| 2007-07-04 | 287 | 288 | 285 | 288 | 162,000 | 1,440 |
| 2007-07-03 | 289 | 291 | 286 | 286 | 118,000 | 1,430 |
| 2007-07-02 | 290 | 292 | 288 | 290 | 142,000 | 1,450 |
| 2007-06-29 | 292 | 292 | 286 | 288 | 272,000 | 1,440 |
| 2007-06-28 | 285 | 285 | 283 | 283 | 119,000 | 1,415 |
| 2007-06-27 | 287 | 287 | 282 | 282 | 137,000 | 1,410 |
| 2007-06-26 | 287 | 287 | 281 | 284 | 129,000 | 1,420 |
| 2007-06-25 | 290 | 290 | 287 | 288 | 208,000 | 1,440 |
| 2007-06-22 | 293 | 293 | 289 | 291 | 130,000 | 1,455 |
| 2007-06-21 | 285 | 292 | 285 | 292 | 181,000 | 1,460 |
| 2007-06-20 | 290 | 292 | 289 | 290 | 156,000 | 1,450 |
| 2007-06-19 | 292 | 292 | 289 | 290 | 110,000 | 1,450 |
| 2007-06-18 | 293 | 293 | 288 | 293 | 349,000 | 1,465 |
| 2007-06-15 | 290 | 290 | 288 | 290 | 125,000 | 1,450 |
| 2007-06-14 | 286 | 292 | 286 | 289 | 208,000 | 1,445 |
| 2007-06-13 | 287 | 290 | 285 | 286 | 261,000 | 1,430 |
| 2007-06-12 | 293 | 294 | 287 | 287 | 224,000 | 1,435 |
| 2007-06-11 | 295 | 297 | 291 | 292 | 262,000 | 1,460 |
| 2007-06-08 | 292 | 294 | 289 | 290 | 349,000 | 1,450 |
| 2007-06-07 | 285 | 300 | 284 | 296 | 891,000 | 1,480 |
| 2007-06-06 | 285 | 287 | 283 | 285 | 223,000 | 1,425 |
| 2007-06-05 | 284 | 287 | 282 | 283 | 195,000 | 1,415 |
| 2007-06-04 | 289 | 290 | 283 | 284 | 211,000 | 1,420 |
| 2007-06-01 | 285 | 288 | 284 | 284 | 226,000 | 1,420 |
| 2007-05-31 | 281 | 283 | 278 | 283 | 416,000 | 1,415 |
| 2007-05-30 | 282 | 282 | 278 | 278 | 202,000 | 1,390 |
| 2007-05-29 | 276 | 281 | 276 | 281 | 233,000 | 1,405 |
| 2007-05-28 | 280 | 280 | 274 | 275 | 460,000 | 1,375 |
| 2007-05-25 | 284 | 284 | 278 | 279 | 314,000 | 1,395 |
| 2007-05-24 | 288 | 288 | 281 | 283 | 226,000 | 1,415 |
| 2007-05-23 | 285 | 289 | 285 | 287 | 191,000 | 1,435 |
| 2007-05-22 | 277 | 285 | 276 | 285 | 406,000 | 1,425 |
| 2007-05-21 | 271 | 276 | 271 | 276 | 261,000 | 1,380 |
| 2007-05-18 | 280 | 281 | 268 | 271 | 783,000 | 1,355 |
| 2007-05-17 | 282 | 286 | 279 | 280 | 497,000 | 1,400 |
| 2007-05-16 | 285 | 288 | 279 | 281 | 547,000 | 1,405 |
| 2007-05-15 | 292 | 292 | 285 | 285 | 443,000 | 1,425 |
| 2007-05-14 | 303 | 304 | 291 | 292 | 785,000 | 1,460 |
| 2007-05-11 | 299 | 301 | 294 | 299 | 999,000 | 1,495 |
| 2007-05-10 | 335 | 337 | 299 | 303 | 2,916,000 | 1,515 |
| 2007-05-09 | 324 | 327 | 320 | 327 | 852,000 | 1,635 |
| 2007-05-08 | 325 | 328 | 319 | 320 | 737,000 | 1,600 |
| 2007-05-07 | 317 | 325 | 315 | 323 | 1,188,000 | 1,615 |
| 2007-05-02 | 313 | 315 | 309 | 314 | 405,000 | 1,570 |
| 2007-05-01 | 317 | 318 | 312 | 312 | 620,000 | 1,560 |
| 2007-04-27 | 306 | 312 | 304 | 312 | 606,000 | 1,560 |
| 2007-04-26 | 302 | 307 | 301 | 307 | 666,000 | 1,535 |
| 2007-04-25 | 303 | 304 | 298 | 301 | 515,000 | 1,505 |
| 2007-04-24 | 290 | 295 | 290 | 294 | 208,000 | 1,470 |
| 2007-04-23 | 295 | 298 | 288 | 292 | 432,000 | 1,460 |
| 2007-04-20 | 300 | 300 | 293 | 294 | 525,000 | 1,470 |
| 2007-04-19 | 304 | 304 | 290 | 295 | 541,000 | 1,475 |
| 2007-04-18 | 299 | 301 | 297 | 301 | 314,000 | 1,505 |
| 2007-04-17 | 307 | 307 | 295 | 297 | 824,000 | 1,485 |
| 2007-04-16 | 307 | 308 | 304 | 305 | 471,000 | 1,525 |
| 2007-04-13 | 311 | 313 | 303 | 303 | 496,000 | 1,515 |
| 2007-04-12 | 310 | 316 | 308 | 310 | 1,734,000 | 1,550 |
| 2007-04-11 | 304 | 313 | 303 | 313 | 1,548,000 | 1,565 |
| 2007-04-10 | 307 | 307 | 302 | 303 | 412,000 | 1,515 |
| 2007-04-09 | 300 | 307 | 299 | 307 | 944,000 | 1,535 |
| 2007-04-06 | 300 | 300 | 298 | 299 | 105,000 | 1,495 |
| 2007-04-05 | 303 | 303 | 297 | 300 | 219,000 | 1,500 |
| 2007-04-04 | 300 | 303 | 299 | 302 | 404,000 | 1,510 |
| 2007-04-03 | 299 | 300 | 296 | 297 | 214,000 | 1,485 |
| 2007-04-02 | 304 | 304 | 295 | 296 | 446,000 | 1,480 |
| 2007-03-30 | 306 | 306 | 302 | 303 | 329,000 | 1,515 |
| 2007-03-29 | 298 | 303 | 296 | 302 | 456,000 | 1,510 |
| 2007-03-28 | 304 | 306 | 298 | 299 | 743,000 | 1,495 |
| 2007-03-27 | 304 | 308 | 301 | 304 | 2,625,000 | 1,520 |
| 2007-03-26 | 297 | 317 | 293 | 304 | 4,944,000 | 1,520 |
| 2007-03-23 | 297 | 297 | 292 | 294 | 222,000 | 1,470 |
| 2007-03-22 | 295 | 297 | 293 | 296 | 411,000 | 1,480 |
| 2007-03-20 | 292 | 293 | 289 | 292 | 261,000 | 1,460 |
| 2007-03-19 | 287 | 289 | 286 | 287 | 158,000 | 1,435 |
| 2007-03-16 | 292 | 293 | 285 | 290 | 341,000 | 1,450 |
| 2007-03-15 | 291 | 291 | 285 | 289 | 139,000 | 1,445 |
| 2007-03-14 | 285 | 290 | 283 | 283 | 391,000 | 1,415 |
| 2007-03-13 | 296 | 296 | 293 | 293 | 213,000 | 1,465 |
| 2007-03-12 | 299 | 300 | 294 | 296 | 325,000 | 1,480 |
| 2007-03-09 | 287 | 295 | 286 | 294 | 1,020,000 | 1,470 |
| 2007-03-08 | 281 | 287 | 281 | 287 | 170,000 | 1,435 |
| 2007-03-07 | 284 | 287 | 278 | 279 | 560,000 | 1,395 |
| 2007-03-06 | 275 | 282 | 273 | 280 | 510,000 | 1,400 |
| 2007-03-05 | 278 | 280 | 271 | 272 | 558,000 | 1,360 |
| 2007-03-02 | 285 | 286 | 281 | 283 | 227,000 | 1,415 |
| 2007-03-01 | 287 | 291 | 285 | 287 | 538,000 | 1,435 |
| 2007-02-28 | 275 | 288 | 270 | 287 | 657,000 | 1,435 |
| 2007-02-27 | 304 | 304 | 298 | 299 | 502,000 | 1,495 |
| 2007-02-26 | 303 | 308 | 302 | 305 | 506,000 | 1,525 |
| 2007-02-23 | 304 | 304 | 300 | 302 | 650,000 | 1,510 |
| 2007-02-22 | 300 | 306 | 298 | 305 | 1,457,000 | 1,525 |
| 2007-02-21 | 295 | 296 | 293 | 295 | 591,000 | 1,475 |
| 2007-02-20 | 290 | 299 | 290 | 295 | 1,592,000 | 1,475 |
| 2007-02-19 | 285 | 290 | 284 | 290 | 537,000 | 1,450 |
| 2007-02-16 | 287 | 287 | 283 | 285 | 245,000 | 1,425 |
| 2007-02-15 | 285 | 287 | 283 | 287 | 324,000 | 1,435 |
| 2007-02-14 | 287 | 287 | 284 | 284 | 141,000 | 1,420 |
| 2007-02-13 | 280 | 288 | 280 | 285 | 482,000 | 1,425 |
| 2007-02-09 | 278 | 283 | 278 | 282 | 340,000 | 1,410 |
| 2007-02-08 | 279 | 281 | 277 | 277 | 192,000 | 1,385 |
| 2007-02-07 | 281 | 282 | 278 | 279 | 382,000 | 1,395 |
| 2007-02-06 | 284 | 289 | 282 | 285 | 544,000 | 1,425 |
| 2007-02-05 | 286 | 286 | 283 | 283 | 268,000 | 1,415 |
| 2007-02-02 | 287 | 290 | 286 | 287 | 330,000 | 1,435 |
| 2007-02-01 | 285 | 288 | 285 | 288 | 363,000 | 1,440 |
| 2007-01-31 | 285 | 286 | 282 | 284 | 266,000 | 1,420 |
| 2007-01-30 | 289 | 293 | 285 | 285 | 1,168,000 | 1,425 |
| 2007-01-29 | 282 | 288 | 279 | 286 | 806,000 | 1,430 |
| 2007-01-26 | 277 | 282 | 277 | 281 | 460,000 | 1,405 |
| 2007-01-25 | 285 | 285 | 279 | 279 | 465,000 | 1,395 |
| 2007-01-24 | 278 | 285 | 277 | 284 | 991,000 | 1,420 |
| 2007-01-23 | 276 | 279 | 276 | 278 | 155,000 | 1,390 |
| 2007-01-22 | 280 | 280 | 277 | 279 | 227,000 | 1,395 |
| 2007-01-19 | 275 | 279 | 275 | 278 | 308,000 | 1,390 |
| 2007-01-18 | 273 | 277 | 273 | 276 | 547,000 | 1,380 |
| 2007-01-17 | 272 | 273 | 270 | 272 | 149,000 | 1,360 |
| 2007-01-16 | 273 | 273 | 271 | 272 | 131,000 | 1,360 |
| 2007-01-15 | 273 | 273 | 271 | 273 | 164,000 | 1,365 |
| 2007-01-12 | 269 | 276 | 268 | 270 | 679,000 | 1,350 |
| 2007-01-11 | 267 | 268 | 266 | 267 | 188,000 | 1,335 |
| 2007-01-10 | 270 | 270 | 265 | 266 | 252,000 | 1,330 |
| 2007-01-09 | 267 | 269 | 265 | 268 | 336,000 | 1,340 |
| 2007-01-05 | 266 | 271 | 265 | 268 | 447,000 | 1,340 |
| 2007-01-04 | 268 | 269 | 265 | 265 | 180,000 | 1,325 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
