7721 東京計器(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 121 | 122 | 120 | 121 | 57,000 | 605 |
| 2009-12-29 | 120 | 122 | 119 | 122 | 80,000 | 610 |
| 2009-12-28 | 120 | 123 | 119 | 119 | 85,000 | 595 |
| 2009-12-25 | 121 | 121 | 118 | 119 | 253,000 | 595 |
| 2009-12-24 | 116 | 118 | 115 | 118 | 201,000 | 590 |
| 2009-12-22 | 115 | 116 | 114 | 114 | 79,000 | 570 |
| 2009-12-21 | 116 | 116 | 114 | 114 | 45,000 | 570 |
| 2009-12-18 | 115 | 115 | 111 | 115 | 89,000 | 575 |
| 2009-12-17 | 116 | 116 | 114 | 114 | 29,000 | 570 |
| 2009-12-16 | 115 | 117 | 114 | 116 | 77,000 | 580 |
| 2009-12-15 | 115 | 116 | 113 | 116 | 58,000 | 580 |
| 2009-12-14 | 116 | 116 | 111 | 115 | 164,000 | 575 |
| 2009-12-11 | 114 | 115 | 111 | 115 | 175,000 | 575 |
| 2009-12-10 | 117 | 117 | 112 | 114 | 275,000 | 570 |
| 2009-12-09 | 112 | 115 | 112 | 113 | 138,000 | 565 |
| 2009-12-08 | 111 | 113 | 111 | 112 | 83,000 | 560 |
| 2009-12-07 | 113 | 114 | 112 | 112 | 87,000 | 560 |
| 2009-12-04 | 110 | 111 | 107 | 109 | 131,000 | 545 |
| 2009-12-03 | 110 | 110 | 107 | 108 | 239,000 | 540 |
| 2009-12-02 | 106 | 109 | 106 | 108 | 147,000 | 540 |
| 2009-12-01 | 103 | 106 | 103 | 105 | 155,000 | 525 |
| 2009-11-30 | 104 | 105 | 102 | 104 | 125,000 | 520 |
| 2009-11-27 | 104 | 104 | 101 | 101 | 105,000 | 505 |
| 2009-11-26 | 104 | 106 | 103 | 103 | 81,000 | 515 |
| 2009-11-25 | 103 | 105 | 102 | 103 | 199,000 | 515 |
| 2009-11-24 | 103 | 104 | 101 | 103 | 95,000 | 515 |
| 2009-11-20 | 102 | 103 | 101 | 101 | 127,000 | 505 |
| 2009-11-19 | 105 | 105 | 101 | 103 | 123,000 | 515 |
| 2009-11-18 | 105 | 107 | 104 | 104 | 175,000 | 520 |
| 2009-11-17 | 110 | 110 | 104 | 106 | 266,000 | 530 |
| 2009-11-16 | 106 | 113 | 105 | 111 | 428,000 | 555 |
| 2009-11-13 | 105 | 109 | 105 | 105 | 196,000 | 525 |
| 2009-11-12 | 110 | 110 | 106 | 106 | 128,000 | 530 |
| 2009-11-11 | 110 | 111 | 108 | 108 | 103,000 | 540 |
| 2009-11-10 | 113 | 113 | 109 | 110 | 178,000 | 550 |
| 2009-11-09 | 113 | 113 | 110 | 112 | 57,000 | 560 |
| 2009-11-06 | 112 | 114 | 111 | 114 | 74,000 | 570 |
| 2009-11-05 | 112 | 113 | 110 | 112 | 118,000 | 560 |
| 2009-11-04 | 109 | 113 | 108 | 113 | 137,000 | 565 |
| 2009-11-02 | 107 | 109 | 104 | 107 | 119,000 | 535 |
| 2009-10-30 | 112 | 112 | 110 | 111 | 183,000 | 555 |
| 2009-10-29 | 111 | 114 | 108 | 109 | 477,000 | 545 |
| 2009-10-28 | 120 | 120 | 115 | 116 | 162,000 | 580 |
| 2009-10-27 | 121 | 121 | 118 | 119 | 172,000 | 595 |
| 2009-10-26 | 122 | 125 | 120 | 123 | 346,000 | 615 |
| 2009-10-23 | 121 | 122 | 117 | 119 | 192,000 | 595 |
| 2009-10-22 | 120 | 121 | 119 | 121 | 72,000 | 605 |
| 2009-10-21 | 120 | 120 | 118 | 120 | 69,000 | 600 |
| 2009-10-20 | 119 | 120 | 117 | 118 | 91,000 | 590 |
| 2009-10-19 | 120 | 120 | 117 | 119 | 74,000 | 595 |
| 2009-10-16 | 118 | 120 | 116 | 118 | 79,000 | 590 |
| 2009-10-15 | 122 | 124 | 118 | 120 | 163,000 | 600 |
| 2009-10-14 | 121 | 122 | 119 | 122 | 89,000 | 610 |
| 2009-10-13 | 124 | 125 | 120 | 122 | 100,000 | 610 |
| 2009-10-09 | 116 | 121 | 116 | 121 | 98,000 | 605 |
| 2009-10-08 | 114 | 117 | 114 | 116 | 123,000 | 580 |
| 2009-10-07 | 113 | 115 | 111 | 115 | 175,000 | 575 |
| 2009-10-06 | 115 | 115 | 110 | 112 | 174,000 | 560 |
| 2009-10-05 | 114 | 118 | 111 | 115 | 100,000 | 575 |
| 2009-10-02 | 117 | 117 | 114 | 116 | 124,000 | 580 |
| 2009-10-01 | 122 | 122 | 118 | 120 | 109,000 | 600 |
| 2009-09-30 | 122 | 123 | 120 | 122 | 85,000 | 610 |
| 2009-09-29 | 123 | 123 | 119 | 120 | 96,000 | 600 |
| 2009-09-28 | 125 | 125 | 119 | 120 | 185,000 | 600 |
| 2009-09-25 | 132 | 132 | 126 | 127 | 206,000 | 635 |
| 2009-09-24 | 129 | 130 | 125 | 130 | 243,000 | 650 |
| 2009-09-18 | 128 | 129 | 125 | 127 | 143,000 | 635 |
| 2009-09-17 | 128 | 131 | 127 | 131 | 139,000 | 655 |
| 2009-09-16 | 129 | 131 | 126 | 127 | 231,000 | 635 |
| 2009-09-15 | 129 | 131 | 129 | 130 | 63,000 | 650 |
| 2009-09-14 | 134 | 134 | 128 | 129 | 150,000 | 645 |
| 2009-09-11 | 138 | 138 | 131 | 134 | 568,000 | 670 |
| 2009-09-10 | 139 | 141 | 139 | 139 | 130,000 | 695 |
| 2009-09-09 | 145 | 145 | 138 | 140 | 171,000 | 700 |
| 2009-09-08 | 141 | 143 | 138 | 142 | 81,000 | 710 |
| 2009-09-07 | 138 | 141 | 137 | 140 | 73,000 | 700 |
| 2009-09-04 | 140 | 143 | 135 | 137 | 199,000 | 685 |
| 2009-09-03 | 142 | 144 | 141 | 141 | 120,000 | 705 |
| 2009-09-02 | 145 | 145 | 143 | 143 | 145,000 | 715 |
| 2009-09-01 | 142 | 149 | 141 | 148 | 207,000 | 740 |
| 2009-08-31 | 144 | 148 | 141 | 141 | 192,000 | 705 |
| 2009-08-28 | 149 | 149 | 145 | 146 | 169,000 | 730 |
| 2009-08-27 | 153 | 153 | 145 | 148 | 374,000 | 740 |
| 2009-08-26 | 152 | 156 | 152 | 154 | 1,005,000 | 770 |
| 2009-08-25 | 146 | 153 | 144 | 152 | 1,075,000 | 760 |
| 2009-08-24 | 145 | 148 | 142 | 148 | 973,000 | 740 |
| 2009-08-21 | 138 | 145 | 134 | 143 | 492,000 | 715 |
| 2009-08-20 | 131 | 142 | 131 | 142 | 542,000 | 710 |
| 2009-08-19 | 133 | 133 | 130 | 130 | 69,000 | 650 |
| 2009-08-18 | 130 | 132 | 129 | 131 | 46,000 | 655 |
| 2009-08-17 | 134 | 134 | 131 | 132 | 103,000 | 660 |
| 2009-08-14 | 136 | 137 | 134 | 135 | 73,000 | 675 |
| 2009-08-13 | 136 | 136 | 134 | 136 | 92,000 | 680 |
| 2009-08-12 | 134 | 134 | 132 | 132 | 127,000 | 660 |
| 2009-08-11 | 138 | 139 | 133 | 134 | 292,000 | 670 |
| 2009-08-10 | 130 | 140 | 130 | 139 | 574,000 | 695 |
| 2009-08-07 | 126 | 130 | 126 | 130 | 92,000 | 650 |
| 2009-08-06 | 127 | 129 | 126 | 126 | 92,000 | 630 |
| 2009-08-05 | 130 | 130 | 127 | 127 | 50,000 | 635 |
| 2009-08-04 | 130 | 130 | 128 | 129 | 77,000 | 645 |
| 2009-08-03 | 128 | 129 | 126 | 127 | 59,000 | 635 |
| 2009-07-31 | 126 | 128 | 126 | 126 | 43,000 | 630 |
| 2009-07-30 | 126 | 126 | 120 | 125 | 131,000 | 625 |
| 2009-07-29 | 128 | 130 | 127 | 127 | 82,000 | 635 |
| 2009-07-28 | 131 | 132 | 129 | 130 | 66,000 | 650 |
| 2009-07-27 | 137 | 137 | 132 | 134 | 220,000 | 670 |
| 2009-07-24 | 129 | 132 | 128 | 131 | 189,000 | 655 |
| 2009-07-23 | 127 | 129 | 126 | 127 | 124,000 | 635 |
| 2009-07-22 | 127 | 127 | 124 | 126 | 97,000 | 630 |
| 2009-07-21 | 125 | 126 | 124 | 125 | 98,000 | 625 |
| 2009-07-17 | 122 | 123 | 120 | 120 | 125,000 | 600 |
| 2009-07-16 | 124 | 124 | 118 | 118 | 184,000 | 590 |
| 2009-07-15 | 123 | 127 | 119 | 121 | 165,000 | 605 |
| 2009-07-14 | 119 | 122 | 119 | 122 | 131,000 | 610 |
| 2009-07-13 | 126 | 126 | 115 | 117 | 184,000 | 585 |
| 2009-07-10 | 132 | 132 | 125 | 126 | 116,000 | 630 |
| 2009-07-09 | 130 | 132 | 129 | 131 | 121,000 | 655 |
| 2009-07-08 | 136 | 136 | 131 | 131 | 142,000 | 655 |
| 2009-07-07 | 137 | 138 | 135 | 137 | 173,000 | 685 |
| 2009-07-06 | 140 | 141 | 136 | 137 | 178,000 | 685 |
| 2009-07-03 | 141 | 143 | 141 | 141 | 197,000 | 705 |
| 2009-07-02 | 147 | 148 | 143 | 143 | 226,000 | 715 |
| 2009-07-01 | 143 | 148 | 143 | 146 | 151,000 | 730 |
| 2009-06-30 | 148 | 148 | 143 | 147 | 234,000 | 735 |
| 2009-06-29 | 146 | 146 | 141 | 143 | 196,000 | 715 |
| 2009-06-26 | 143 | 143 | 141 | 141 | 99,000 | 705 |
| 2009-06-25 | 143 | 144 | 138 | 141 | 232,000 | 705 |
| 2009-06-24 | 140 | 143 | 139 | 143 | 127,000 | 715 |
| 2009-06-23 | 138 | 140 | 137 | 139 | 120,000 | 695 |
| 2009-06-22 | 138 | 143 | 138 | 141 | 72,000 | 705 |
| 2009-06-19 | 140 | 142 | 139 | 139 | 151,000 | 695 |
| 2009-06-18 | 142 | 142 | 137 | 139 | 208,000 | 695 |
| 2009-06-17 | 140 | 145 | 139 | 145 | 252,000 | 725 |
| 2009-06-16 | 148 | 148 | 140 | 141 | 482,000 | 705 |
| 2009-06-15 | 153 | 154 | 150 | 150 | 303,000 | 750 |
| 2009-06-12 | 151 | 153 | 150 | 153 | 366,000 | 765 |
| 2009-06-11 | 152 | 152 | 149 | 150 | 139,000 | 750 |
| 2009-06-10 | 149 | 152 | 149 | 152 | 193,000 | 760 |
| 2009-06-09 | 151 | 152 | 148 | 148 | 227,000 | 740 |
| 2009-06-08 | 153 | 154 | 151 | 152 | 280,000 | 760 |
| 2009-06-05 | 151 | 152 | 150 | 152 | 157,000 | 760 |
| 2009-06-04 | 145 | 151 | 145 | 150 | 312,000 | 750 |
| 2009-06-03 | 150 | 150 | 145 | 148 | 308,000 | 740 |
| 2009-06-02 | 158 | 158 | 148 | 150 | 497,000 | 750 |
| 2009-06-01 | 154 | 157 | 151 | 153 | 636,000 | 765 |
| 2009-05-29 | 153 | 157 | 150 | 151 | 1,521,000 | 755 |
| 2009-05-28 | 137 | 151 | 136 | 150 | 1,411,000 | 750 |
| 2009-05-27 | 137 | 141 | 136 | 136 | 824,000 | 680 |
| 2009-05-26 | 132 | 139 | 129 | 139 | 846,000 | 695 |
| 2009-05-25 | 130 | 136 | 127 | 132 | 730,000 | 660 |
| 2009-05-22 | 126 | 127 | 124 | 126 | 315,000 | 630 |
| 2009-05-21 | 129 | 129 | 125 | 127 | 155,000 | 635 |
| 2009-05-20 | 130 | 131 | 129 | 130 | 169,000 | 650 |
| 2009-05-19 | 132 | 132 | 129 | 130 | 204,000 | 650 |
| 2009-05-18 | 132 | 133 | 128 | 128 | 364,000 | 640 |
| 2009-05-15 | 125 | 130 | 125 | 130 | 436,000 | 650 |
| 2009-05-14 | 125 | 136 | 123 | 125 | 2,053,000 | 625 |
| 2009-05-13 | 122 | 124 | 122 | 124 | 116,000 | 620 |
| 2009-05-12 | 122 | 124 | 119 | 124 | 281,000 | 620 |
| 2009-05-11 | 128 | 130 | 117 | 120 | 1,127,000 | 600 |
| 2009-05-08 | 124 | 125 | 122 | 125 | 139,000 | 625 |
| 2009-05-07 | 124 | 126 | 123 | 124 | 418,000 | 620 |
| 2009-05-01 | 121 | 123 | 119 | 122 | 171,000 | 610 |
| 2009-04-30 | 122 | 123 | 120 | 121 | 242,000 | 605 |
| 2009-04-28 | 125 | 126 | 118 | 118 | 691,000 | 590 |
| 2009-04-27 | 117 | 130 | 115 | 126 | 1,751,000 | 630 |
| 2009-04-24 | 115 | 115 | 113 | 113 | 206,000 | 565 |
| 2009-04-23 | 113 | 115 | 111 | 115 | 250,000 | 575 |
| 2009-04-22 | 117 | 119 | 113 | 113 | 216,000 | 565 |
| 2009-04-21 | 116 | 117 | 112 | 116 | 290,000 | 580 |
| 2009-04-20 | 120 | 120 | 117 | 118 | 106,000 | 590 |
| 2009-04-17 | 121 | 121 | 116 | 118 | 196,000 | 590 |
| 2009-04-16 | 121 | 123 | 119 | 120 | 460,000 | 600 |
| 2009-04-15 | 123 | 124 | 121 | 122 | 217,000 | 610 |
| 2009-04-14 | 126 | 127 | 123 | 125 | 457,000 | 625 |
| 2009-04-13 | 122 | 127 | 118 | 123 | 755,000 | 615 |
| 2009-04-10 | 128 | 129 | 118 | 122 | 1,047,000 | 610 |
| 2009-04-09 | 127 | 130 | 124 | 126 | 2,219,000 | 630 |
| 2009-04-08 | 119 | 123 | 115 | 120 | 1,286,000 | 600 |
| 2009-04-07 | 112 | 122 | 111 | 120 | 1,205,000 | 600 |
| 2009-04-06 | 110 | 115 | 109 | 110 | 405,000 | 550 |
| 2009-04-03 | 111 | 111 | 107 | 110 | 270,000 | 550 |
| 2009-04-02 | 105 | 111 | 105 | 108 | 400,000 | 540 |
| 2009-04-01 | 105 | 105 | 102 | 105 | 111,000 | 525 |
| 2009-03-31 | 102 | 106 | 102 | 103 | 117,000 | 515 |
| 2009-03-30 | 108 | 109 | 103 | 104 | 271,000 | 520 |
| 2009-03-27 | 112 | 114 | 107 | 109 | 580,000 | 545 |
| 2009-03-26 | 107 | 112 | 106 | 111 | 761,000 | 555 |
| 2009-03-25 | 108 | 109 | 104 | 107 | 538,000 | 535 |
| 2009-03-24 | 107 | 108 | 106 | 108 | 199,000 | 540 |
| 2009-03-23 | 103 | 105 | 101 | 105 | 255,000 | 525 |
| 2009-03-19 | 103 | 103 | 102 | 102 | 41,000 | 510 |
| 2009-03-18 | 105 | 105 | 100 | 102 | 299,000 | 510 |
| 2009-03-17 | 106 | 107 | 103 | 104 | 255,000 | 520 |
| 2009-03-16 | 102 | 106 | 102 | 106 | 210,000 | 530 |
| 2009-03-13 | 96 | 103 | 96 | 103 | 286,000 | 515 |
| 2009-03-12 | 96 | 96 | 94 | 95 | 67,000 | 475 |
| 2009-03-11 | 96 | 97 | 95 | 95 | 152,000 | 475 |
| 2009-03-10 | 95 | 96 | 95 | 96 | 56,000 | 480 |
| 2009-03-09 | 95 | 97 | 95 | 96 | 105,000 | 480 |
| 2009-03-06 | 98 | 101 | 96 | 97 | 110,000 | 485 |
| 2009-03-05 | 100 | 102 | 98 | 100 | 124,000 | 500 |
| 2009-03-04 | 98 | 100 | 97 | 100 | 53,000 | 500 |
| 2009-03-03 | 96 | 98 | 96 | 96 | 66,000 | 480 |
| 2009-03-02 | 96 | 100 | 96 | 100 | 63,000 | 500 |
| 2009-02-27 | 99 | 99 | 96 | 99 | 77,000 | 495 |
| 2009-02-26 | 97 | 98 | 95 | 96 | 67,000 | 480 |
| 2009-02-25 | 100 | 100 | 94 | 96 | 244,000 | 480 |
| 2009-02-24 | 95 | 96 | 93 | 95 | 135,000 | 475 |
| 2009-02-23 | 96 | 99 | 96 | 98 | 141,000 | 490 |
| 2009-02-20 | 101 | 102 | 97 | 98 | 339,000 | 490 |
| 2009-02-19 | 103 | 103 | 100 | 103 | 77,000 | 515 |
| 2009-02-18 | 102 | 103 | 100 | 102 | 142,000 | 510 |
| 2009-02-17 | 102 | 103 | 101 | 101 | 74,000 | 505 |
| 2009-02-16 | 102 | 105 | 101 | 104 | 78,000 | 520 |
| 2009-02-13 | 102 | 104 | 101 | 102 | 88,000 | 510 |
| 2009-02-12 | 103 | 105 | 101 | 103 | 168,000 | 515 |
| 2009-02-10 | 106 | 107 | 103 | 103 | 184,000 | 515 |
| 2009-02-09 | 105 | 106 | 103 | 105 | 187,000 | 525 |
| 2009-02-06 | 109 | 109 | 102 | 103 | 407,000 | 515 |
| 2009-02-05 | 109 | 109 | 106 | 107 | 319,000 | 535 |
| 2009-02-04 | 110 | 110 | 107 | 109 | 262,000 | 545 |
| 2009-02-03 | 112 | 112 | 107 | 107 | 384,000 | 535 |
| 2009-02-02 | 109 | 114 | 108 | 109 | 447,000 | 545 |
| 2009-01-30 | 110 | 110 | 107 | 108 | 158,000 | 540 |
| 2009-01-29 | 109 | 111 | 108 | 111 | 156,000 | 555 |
| 2009-01-28 | 109 | 109 | 108 | 108 | 74,000 | 540 |
| 2009-01-27 | 106 | 109 | 106 | 109 | 94,000 | 545 |
| 2009-01-26 | 110 | 110 | 105 | 106 | 113,000 | 530 |
| 2009-01-23 | 108 | 108 | 105 | 106 | 145,000 | 530 |
| 2009-01-22 | 109 | 109 | 103 | 107 | 238,000 | 535 |
| 2009-01-21 | 105 | 109 | 104 | 107 | 231,000 | 535 |
| 2009-01-20 | 111 | 111 | 107 | 107 | 266,000 | 535 |
| 2009-01-19 | 114 | 114 | 110 | 110 | 287,000 | 550 |
| 2009-01-16 | 115 | 116 | 112 | 113 | 349,000 | 565 |
| 2009-01-15 | 110 | 118 | 110 | 112 | 351,000 | 560 |
| 2009-01-14 | 113 | 114 | 112 | 114 | 142,000 | 570 |
| 2009-01-13 | 121 | 122 | 110 | 111 | 485,000 | 555 |
| 2009-01-09 | 125 | 130 | 122 | 124 | 819,000 | 620 |
| 2009-01-08 | 113 | 133 | 113 | 125 | 958,000 | 625 |
| 2009-01-07 | 115 | 121 | 114 | 116 | 270,000 | 580 |
| 2009-01-06 | 108 | 113 | 108 | 113 | 256,000 | 565 |
| 2009-01-05 | 108 | 108 | 107 | 108 | 93,000 | 540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
