7721 東京計器(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 105 | 109 | 105 | 105 | 166,000 | 525 |
| 2008-12-29 | 104 | 105 | 103 | 104 | 238,000 | 520 |
| 2008-12-26 | 106 | 106 | 103 | 104 | 168,000 | 520 |
| 2008-12-25 | 109 | 109 | 104 | 105 | 176,000 | 525 |
| 2008-12-24 | 105 | 106 | 103 | 104 | 183,000 | 520 |
| 2008-12-22 | 107 | 109 | 105 | 106 | 153,000 | 530 |
| 2008-12-19 | 108 | 109 | 108 | 108 | 47,000 | 540 |
| 2008-12-18 | 107 | 109 | 107 | 108 | 77,000 | 540 |
| 2008-12-17 | 111 | 111 | 107 | 109 | 105,000 | 545 |
| 2008-12-16 | 108 | 110 | 107 | 110 | 85,000 | 550 |
| 2008-12-15 | 106 | 111 | 106 | 110 | 176,000 | 550 |
| 2008-12-12 | 107 | 111 | 106 | 107 | 187,000 | 535 |
| 2008-12-11 | 109 | 109 | 106 | 109 | 172,000 | 545 |
| 2008-12-10 | 116 | 116 | 108 | 112 | 328,000 | 560 |
| 2008-12-09 | 110 | 111 | 107 | 110 | 110,000 | 550 |
| 2008-12-08 | 108 | 110 | 108 | 110 | 61,000 | 550 |
| 2008-12-05 | 103 | 109 | 103 | 107 | 84,000 | 535 |
| 2008-12-04 | 110 | 110 | 103 | 105 | 151,000 | 525 |
| 2008-12-03 | 109 | 110 | 108 | 110 | 64,000 | 550 |
| 2008-12-02 | 110 | 110 | 107 | 109 | 85,000 | 545 |
| 2008-12-01 | 115 | 115 | 111 | 112 | 54,000 | 560 |
| 2008-11-28 | 114 | 116 | 113 | 116 | 89,000 | 580 |
| 2008-11-27 | 111 | 114 | 111 | 114 | 38,000 | 570 |
| 2008-11-26 | 115 | 115 | 110 | 111 | 64,000 | 555 |
| 2008-11-25 | 121 | 121 | 112 | 114 | 216,000 | 570 |
| 2008-11-21 | 102 | 110 | 99 | 108 | 165,000 | 540 |
| 2008-11-20 | 112 | 113 | 100 | 105 | 229,000 | 525 |
| 2008-11-19 | 115 | 122 | 112 | 114 | 101,000 | 570 |
| 2008-11-18 | 114 | 115 | 113 | 114 | 169,000 | 570 |
| 2008-11-17 | 113 | 118 | 111 | 118 | 248,000 | 590 |
| 2008-11-14 | 115 | 119 | 111 | 113 | 307,000 | 565 |
| 2008-11-13 | 115 | 116 | 112 | 113 | 234,000 | 565 |
| 2008-11-12 | 121 | 121 | 117 | 119 | 434,000 | 595 |
| 2008-11-11 | 128 | 128 | 119 | 125 | 396,000 | 625 |
| 2008-11-10 | 134 | 134 | 129 | 130 | 188,000 | 650 |
| 2008-11-07 | 131 | 131 | 124 | 127 | 261,000 | 635 |
| 2008-11-06 | 140 | 140 | 136 | 136 | 141,000 | 680 |
| 2008-11-05 | 140 | 145 | 138 | 142 | 185,000 | 710 |
| 2008-11-04 | 137 | 138 | 132 | 136 | 107,000 | 680 |
| 2008-10-31 | 133 | 138 | 130 | 132 | 154,000 | 660 |
| 2008-10-30 | 124 | 138 | 124 | 138 | 236,000 | 690 |
| 2008-10-29 | 125 | 129 | 120 | 127 | 183,000 | 635 |
| 2008-10-28 | 111 | 120 | 106 | 120 | 192,000 | 600 |
| 2008-10-27 | 122 | 126 | 110 | 113 | 231,000 | 565 |
| 2008-10-24 | 136 | 136 | 113 | 120 | 301,000 | 600 |
| 2008-10-23 | 125 | 130 | 125 | 130 | 168,000 | 650 |
| 2008-10-22 | 137 | 139 | 130 | 131 | 133,000 | 655 |
| 2008-10-21 | 142 | 146 | 139 | 142 | 104,000 | 710 |
| 2008-10-20 | 136 | 138 | 133 | 138 | 73,000 | 690 |
| 2008-10-17 | 131 | 138 | 129 | 131 | 139,000 | 655 |
| 2008-10-16 | 144 | 145 | 124 | 124 | 194,000 | 620 |
| 2008-10-15 | 154 | 155 | 146 | 151 | 142,000 | 755 |
| 2008-10-14 | 158 | 165 | 147 | 158 | 283,000 | 790 |
| 2008-10-10 | 120 | 125 | 112 | 123 | 207,000 | 615 |
| 2008-10-09 | 125 | 130 | 120 | 121 | 302,000 | 605 |
| 2008-10-08 | 142 | 142 | 123 | 125 | 253,000 | 625 |
| 2008-10-07 | 128 | 152 | 120 | 146 | 466,000 | 730 |
| 2008-10-06 | 168 | 169 | 148 | 159 | 360,000 | 795 |
| 2008-10-03 | 178 | 181 | 168 | 174 | 219,000 | 870 |
| 2008-10-02 | 191 | 193 | 181 | 181 | 109,000 | 905 |
| 2008-10-01 | 186 | 190 | 180 | 190 | 119,000 | 950 |
| 2008-09-30 | 170 | 183 | 169 | 181 | 131,000 | 905 |
| 2008-09-29 | 185 | 191 | 184 | 185 | 98,000 | 925 |
| 2008-09-26 | 195 | 195 | 182 | 184 | 134,000 | 920 |
| 2008-09-25 | 205 | 205 | 188 | 190 | 243,000 | 950 |
| 2008-09-24 | 190 | 200 | 190 | 200 | 68,000 | 1,000 |
| 2008-09-22 | 199 | 204 | 191 | 195 | 136,000 | 975 |
| 2008-09-19 | 196 | 202 | 193 | 202 | 339,000 | 1,010 |
| 2008-09-18 | 164 | 196 | 164 | 191 | 206,000 | 955 |
| 2008-09-17 | 164 | 174 | 164 | 174 | 256,000 | 870 |
| 2008-09-16 | 159 | 162 | 156 | 162 | 272,000 | 810 |
| 2008-09-12 | 178 | 180 | 175 | 177 | 219,000 | 885 |
| 2008-09-11 | 186 | 186 | 178 | 178 | 139,000 | 890 |
| 2008-09-10 | 184 | 186 | 181 | 185 | 144,000 | 925 |
| 2008-09-09 | 195 | 197 | 190 | 190 | 63,000 | 950 |
| 2008-09-08 | 191 | 198 | 191 | 193 | 95,000 | 965 |
| 2008-09-05 | 189 | 191 | 185 | 186 | 139,000 | 930 |
| 2008-09-04 | 192 | 194 | 191 | 192 | 122,000 | 960 |
| 2008-09-03 | 194 | 198 | 191 | 192 | 110,000 | 960 |
| 2008-09-02 | 197 | 199 | 194 | 194 | 115,000 | 970 |
| 2008-09-01 | 200 | 200 | 196 | 197 | 130,000 | 985 |
| 2008-08-29 | 198 | 203 | 198 | 202 | 149,000 | 1,010 |
| 2008-08-28 | 206 | 206 | 193 | 196 | 247,000 | 980 |
| 2008-08-27 | 210 | 212 | 206 | 206 | 65,000 | 1,030 |
| 2008-08-26 | 205 | 209 | 204 | 209 | 117,000 | 1,045 |
| 2008-08-25 | 214 | 218 | 208 | 210 | 151,000 | 1,050 |
| 2008-08-22 | 212 | 212 | 203 | 207 | 185,000 | 1,035 |
| 2008-08-21 | 220 | 220 | 209 | 210 | 135,000 | 1,050 |
| 2008-08-20 | 220 | 221 | 210 | 215 | 109,000 | 1,075 |
| 2008-08-19 | 222 | 222 | 219 | 219 | 149,000 | 1,095 |
| 2008-08-18 | 224 | 229 | 224 | 226 | 126,000 | 1,130 |
| 2008-08-15 | 226 | 228 | 224 | 224 | 133,000 | 1,120 |
| 2008-08-14 | 229 | 230 | 224 | 224 | 103,000 | 1,120 |
| 2008-08-13 | 235 | 236 | 228 | 230 | 123,000 | 1,150 |
| 2008-08-12 | 242 | 242 | 235 | 235 | 147,000 | 1,175 |
| 2008-08-11 | 247 | 247 | 237 | 241 | 134,000 | 1,205 |
| 2008-08-08 | 237 | 241 | 236 | 240 | 145,000 | 1,200 |
| 2008-08-07 | 245 | 245 | 238 | 241 | 95,000 | 1,205 |
| 2008-08-06 | 239 | 245 | 239 | 243 | 128,000 | 1,215 |
| 2008-08-05 | 240 | 242 | 236 | 239 | 191,000 | 1,195 |
| 2008-08-04 | 245 | 247 | 240 | 240 | 132,000 | 1,200 |
| 2008-08-01 | 250 | 253 | 244 | 244 | 117,000 | 1,220 |
| 2008-07-31 | 256 | 256 | 252 | 254 | 136,000 | 1,270 |
| 2008-07-30 | 252 | 252 | 250 | 251 | 69,000 | 1,255 |
| 2008-07-29 | 251 | 251 | 247 | 249 | 86,000 | 1,245 |
| 2008-07-28 | 256 | 256 | 253 | 254 | 44,000 | 1,270 |
| 2008-07-25 | 260 | 260 | 253 | 253 | 216,000 | 1,265 |
| 2008-07-24 | 254 | 255 | 252 | 255 | 96,000 | 1,275 |
| 2008-07-23 | 251 | 254 | 248 | 251 | 294,000 | 1,255 |
| 2008-07-22 | 246 | 252 | 246 | 252 | 201,000 | 1,260 |
| 2008-07-18 | 251 | 251 | 247 | 248 | 118,000 | 1,240 |
| 2008-07-17 | 247 | 250 | 245 | 249 | 207,000 | 1,245 |
| 2008-07-16 | 241 | 242 | 241 | 241 | 122,000 | 1,205 |
| 2008-07-15 | 245 | 245 | 240 | 241 | 291,000 | 1,205 |
| 2008-07-14 | 245 | 247 | 243 | 243 | 349,000 | 1,215 |
| 2008-07-11 | 245 | 251 | 241 | 248 | 249,000 | 1,240 |
| 2008-07-10 | 241 | 245 | 240 | 243 | 166,000 | 1,215 |
| 2008-07-09 | 246 | 248 | 243 | 244 | 231,000 | 1,220 |
| 2008-07-08 | 248 | 249 | 242 | 244 | 157,000 | 1,220 |
| 2008-07-07 | 253 | 253 | 246 | 250 | 224,000 | 1,250 |
| 2008-07-04 | 248 | 256 | 247 | 256 | 193,000 | 1,280 |
| 2008-07-03 | 249 | 251 | 247 | 249 | 258,000 | 1,245 |
| 2008-07-02 | 260 | 260 | 254 | 254 | 228,000 | 1,270 |
| 2008-07-01 | 260 | 264 | 259 | 260 | 203,000 | 1,300 |
| 2008-06-30 | 274 | 274 | 261 | 262 | 344,000 | 1,310 |
| 2008-06-27 | 260 | 260 | 250 | 259 | 485,000 | 1,295 |
| 2008-06-26 | 267 | 269 | 262 | 265 | 201,000 | 1,325 |
| 2008-06-25 | 270 | 270 | 264 | 270 | 168,000 | 1,350 |
| 2008-06-24 | 268 | 272 | 261 | 269 | 292,000 | 1,345 |
| 2008-06-23 | 266 | 275 | 266 | 269 | 339,000 | 1,345 |
| 2008-06-20 | 267 | 277 | 264 | 276 | 656,000 | 1,380 |
| 2008-06-19 | 273 | 273 | 266 | 272 | 425,000 | 1,360 |
| 2008-06-18 | 267 | 275 | 262 | 272 | 944,000 | 1,360 |
| 2008-06-17 | 263 | 266 | 259 | 265 | 348,000 | 1,325 |
| 2008-06-16 | 258 | 265 | 258 | 263 | 306,000 | 1,315 |
| 2008-06-13 | 261 | 265 | 255 | 259 | 569,000 | 1,295 |
| 2008-06-12 | 260 | 270 | 256 | 266 | 811,000 | 1,330 |
| 2008-06-11 | 257 | 265 | 255 | 261 | 353,000 | 1,305 |
| 2008-06-10 | 267 | 267 | 253 | 257 | 866,000 | 1,285 |
| 2008-06-09 | 246 | 271 | 245 | 265 | 1,757,000 | 1,325 |
| 2008-06-06 | 252 | 255 | 249 | 249 | 380,000 | 1,245 |
| 2008-06-05 | 248 | 250 | 244 | 250 | 287,000 | 1,250 |
| 2008-06-04 | 241 | 248 | 241 | 245 | 399,000 | 1,225 |
| 2008-06-03 | 241 | 242 | 238 | 239 | 305,000 | 1,195 |
| 2008-06-02 | 242 | 245 | 240 | 245 | 206,000 | 1,225 |
| 2008-05-30 | 240 | 241 | 237 | 239 | 231,000 | 1,195 |
| 2008-05-29 | 239 | 241 | 239 | 241 | 106,000 | 1,205 |
| 2008-05-28 | 244 | 244 | 238 | 238 | 303,000 | 1,190 |
| 2008-05-27 | 244 | 245 | 241 | 244 | 144,000 | 1,220 |
| 2008-05-26 | 246 | 246 | 241 | 241 | 146,000 | 1,205 |
| 2008-05-23 | 246 | 247 | 243 | 244 | 227,000 | 1,220 |
| 2008-05-22 | 242 | 245 | 241 | 245 | 166,000 | 1,225 |
| 2008-05-21 | 245 | 245 | 242 | 244 | 201,000 | 1,220 |
| 2008-05-20 | 249 | 249 | 243 | 244 | 347,000 | 1,220 |
| 2008-05-19 | 247 | 250 | 247 | 249 | 140,000 | 1,245 |
| 2008-05-16 | 252 | 253 | 244 | 246 | 348,000 | 1,230 |
| 2008-05-15 | 248 | 251 | 247 | 251 | 288,000 | 1,255 |
| 2008-05-14 | 246 | 247 | 243 | 243 | 310,000 | 1,215 |
| 2008-05-13 | 247 | 248 | 240 | 244 | 673,000 | 1,220 |
| 2008-05-12 | 257 | 260 | 244 | 251 | 668,000 | 1,255 |
| 2008-05-09 | 260 | 260 | 253 | 253 | 238,000 | 1,265 |
| 2008-05-08 | 258 | 261 | 258 | 259 | 312,000 | 1,295 |
| 2008-05-07 | 260 | 261 | 258 | 259 | 223,000 | 1,295 |
| 2008-05-02 | 259 | 260 | 255 | 256 | 173,000 | 1,280 |
| 2008-05-01 | 260 | 260 | 256 | 256 | 156,000 | 1,280 |
| 2008-04-30 | 255 | 263 | 255 | 260 | 179,000 | 1,300 |
| 2008-04-28 | 258 | 258 | 253 | 256 | 300,000 | 1,280 |
| 2008-04-25 | 255 | 256 | 251 | 256 | 243,000 | 1,280 |
| 2008-04-24 | 250 | 254 | 249 | 250 | 307,000 | 1,250 |
| 2008-04-23 | 257 | 257 | 244 | 251 | 582,000 | 1,255 |
| 2008-04-22 | 258 | 260 | 253 | 258 | 569,000 | 1,290 |
| 2008-04-21 | 269 | 269 | 260 | 263 | 336,000 | 1,315 |
| 2008-04-18 | 265 | 265 | 259 | 261 | 226,000 | 1,305 |
| 2008-04-17 | 262 | 265 | 260 | 262 | 224,000 | 1,310 |
| 2008-04-16 | 259 | 261 | 255 | 257 | 215,000 | 1,285 |
| 2008-04-15 | 256 | 259 | 255 | 256 | 142,000 | 1,280 |
| 2008-04-14 | 260 | 261 | 252 | 256 | 408,000 | 1,280 |
| 2008-04-11 | 263 | 269 | 258 | 268 | 155,000 | 1,340 |
| 2008-04-10 | 261 | 264 | 257 | 258 | 267,000 | 1,290 |
| 2008-04-09 | 272 | 276 | 264 | 265 | 215,000 | 1,325 |
| 2008-04-08 | 275 | 280 | 272 | 272 | 303,000 | 1,360 |
| 2008-04-07 | 276 | 281 | 272 | 278 | 153,000 | 1,390 |
| 2008-04-04 | 288 | 290 | 272 | 273 | 442,000 | 1,365 |
| 2008-04-03 | 297 | 298 | 286 | 288 | 353,000 | 1,440 |
| 2008-04-02 | 298 | 300 | 288 | 296 | 270,000 | 1,480 |
| 2008-04-01 | 292 | 297 | 291 | 291 | 215,000 | 1,455 |
| 2008-03-31 | 279 | 304 | 278 | 302 | 659,000 | 1,510 |
| 2008-03-28 | 274 | 288 | 269 | 288 | 443,000 | 1,440 |
| 2008-03-27 | 268 | 275 | 265 | 274 | 210,000 | 1,370 |
| 2008-03-26 | 269 | 273 | 268 | 270 | 93,000 | 1,350 |
| 2008-03-25 | 274 | 275 | 266 | 273 | 308,000 | 1,365 |
| 2008-03-24 | 261 | 266 | 261 | 264 | 198,000 | 1,320 |
| 2008-03-21 | 254 | 262 | 251 | 261 | 196,000 | 1,305 |
| 2008-03-19 | 258 | 259 | 251 | 254 | 322,000 | 1,270 |
| 2008-03-18 | 232 | 248 | 232 | 248 | 404,000 | 1,240 |
| 2008-03-17 | 236 | 244 | 233 | 241 | 390,000 | 1,205 |
| 2008-03-14 | 255 | 256 | 247 | 248 | 507,000 | 1,240 |
| 2008-03-13 | 260 | 260 | 252 | 255 | 477,000 | 1,275 |
| 2008-03-12 | 265 | 266 | 256 | 258 | 372,000 | 1,290 |
| 2008-03-11 | 252 | 257 | 250 | 256 | 259,000 | 1,280 |
| 2008-03-10 | 260 | 265 | 254 | 254 | 543,000 | 1,270 |
| 2008-03-07 | 252 | 265 | 252 | 258 | 462,000 | 1,290 |
| 2008-03-06 | 254 | 262 | 253 | 261 | 211,000 | 1,305 |
| 2008-03-05 | 251 | 254 | 250 | 251 | 168,000 | 1,255 |
| 2008-03-04 | 258 | 262 | 252 | 255 | 338,000 | 1,275 |
| 2008-03-03 | 264 | 265 | 253 | 256 | 504,000 | 1,280 |
| 2008-02-29 | 269 | 275 | 268 | 272 | 438,000 | 1,360 |
| 2008-02-28 | 272 | 275 | 270 | 274 | 401,000 | 1,370 |
| 2008-02-27 | 276 | 277 | 268 | 273 | 417,000 | 1,365 |
| 2008-02-26 | 282 | 282 | 272 | 272 | 182,000 | 1,360 |
| 2008-02-25 | 280 | 280 | 275 | 278 | 180,000 | 1,390 |
| 2008-02-22 | 274 | 276 | 268 | 273 | 475,000 | 1,365 |
| 2008-02-21 | 277 | 280 | 274 | 279 | 261,000 | 1,395 |
| 2008-02-20 | 281 | 281 | 272 | 272 | 462,000 | 1,360 |
| 2008-02-19 | 284 | 285 | 281 | 283 | 176,000 | 1,415 |
| 2008-02-18 | 283 | 288 | 278 | 280 | 388,000 | 1,400 |
| 2008-02-15 | 278 | 282 | 273 | 280 | 475,000 | 1,400 |
| 2008-02-14 | 275 | 285 | 275 | 283 | 437,000 | 1,415 |
| 2008-02-13 | 271 | 278 | 269 | 270 | 1,077,000 | 1,350 |
| 2008-02-12 | 275 | 277 | 266 | 268 | 586,000 | 1,340 |
| 2008-02-08 | 278 | 284 | 272 | 275 | 527,000 | 1,375 |
| 2008-02-07 | 279 | 287 | 279 | 281 | 548,000 | 1,405 |
| 2008-02-06 | 289 | 291 | 283 | 284 | 707,000 | 1,420 |
| 2008-02-05 | 319 | 331 | 286 | 294 | 937,000 | 1,470 |
| 2008-02-04 | 314 | 322 | 314 | 321 | 328,000 | 1,605 |
| 2008-02-01 | 318 | 321 | 311 | 316 | 349,000 | 1,580 |
| 2008-01-31 | 296 | 316 | 295 | 316 | 448,000 | 1,580 |
| 2008-01-30 | 311 | 315 | 301 | 305 | 339,000 | 1,525 |
| 2008-01-29 | 309 | 311 | 300 | 306 | 380,000 | 1,530 |
| 2008-01-28 | 314 | 314 | 302 | 304 | 317,000 | 1,520 |
| 2008-01-25 | 305 | 319 | 299 | 318 | 521,000 | 1,590 |
| 2008-01-24 | 289 | 298 | 285 | 297 | 580,000 | 1,485 |
| 2008-01-23 | 270 | 285 | 270 | 279 | 742,000 | 1,395 |
| 2008-01-22 | 276 | 279 | 264 | 265 | 680,000 | 1,325 |
| 2008-01-21 | 289 | 290 | 283 | 285 | 396,000 | 1,425 |
| 2008-01-18 | 277 | 302 | 277 | 299 | 877,000 | 1,495 |
| 2008-01-17 | 278 | 292 | 276 | 291 | 765,000 | 1,455 |
| 2008-01-16 | 278 | 296 | 273 | 283 | 1,483,000 | 1,415 |
| 2008-01-15 | 309 | 311 | 286 | 288 | 988,000 | 1,440 |
| 2008-01-11 | 317 | 324 | 315 | 319 | 517,000 | 1,595 |
| 2008-01-10 | 326 | 326 | 317 | 317 | 282,000 | 1,585 |
| 2008-01-09 | 310 | 327 | 309 | 325 | 655,000 | 1,625 |
| 2008-01-08 | 313 | 317 | 311 | 314 | 410,000 | 1,570 |
| 2008-01-07 | 316 | 318 | 311 | 317 | 468,000 | 1,585 |
| 2008-01-04 | 326 | 328 | 317 | 321 | 426,000 | 1,605 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
