7721 東京計器(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	124	125	123	125	221,000	625
2010-12-29	122	124	122	124	55,000	620
2010-12-28	122	123	121	122	68,000	610
2010-12-27	121	122	120	122	346,000	610
2010-12-24	123	124	121	122	198,000	610
2010-12-22	124	124	122	124	243,000	620
2010-12-21	126	126	122	123	407,000	615
2010-12-20	124	128	124	127	1,152,000	635
2010-12-17	123	124	123	123	165,000	615
2010-12-16	123	124	123	123	250,000	615
2010-12-15	126	126	120	123	517,000	615
2010-12-14	122	126	122	125	670,000	625
2010-12-13	120	121	118	121	299,000	605
2010-12-10	122	123	120	121	427,000	605
2010-12-09	122	122	119	121	258,000	605
2010-12-08	119	123	119	122	384,000	610
2010-12-07	120	120	118	119	170,000	595
2010-12-06	116	120	116	120	310,000	600
2010-12-03	116	117	115	116	156,000	580
2010-12-02	115	116	115	115	161,000	575
2010-12-01	114	115	113	114	258,000	570
2010-11-30	118	118	114	115	455,000	575
2010-11-29	118	118	117	118	240,000	590
2010-11-26	116	119	116	118	656,000	590
2010-11-25	117	117	115	116	489,000	580
2010-11-24	130	130	116	116	2,896,000	580
2010-11-22	112	115	111	114	502,000	570
2010-11-19	110	111	108	110	215,000	550
2010-11-18	106	110	106	110	151,000	550
2010-11-17	107	108	107	107	131,000	535
2010-11-16	109	109	107	107	91,000	535
2010-11-15	107	109	106	109	118,000	545
2010-11-12	109	109	107	107	264,000	535
2010-11-11	113	113	110	111	84,000	555
2010-11-10	110	113	110	111	301,000	555
2010-11-09	108	110	108	109	135,000	545
2010-11-08	109	110	108	109	185,000	545
2010-11-05	107	109	107	109	147,000	545
2010-11-04	106	107	105	106	92,000	530
2010-11-02	105	106	105	106	81,000	530
2010-11-01	106	107	105	105	87,000	525
2010-10-29	108	108	106	106	104,000	530
2010-10-28	109	111	108	108	210,000	540
2010-10-27	109	111	109	110	120,000	550
2010-10-26	110	110	108	109	48,000	545
2010-10-25	111	111	108	109	217,000	545
2010-10-22	109	109	107	109	60,000	545
2010-10-21	107	108	106	107	103,000	535
2010-10-20	107	108	107	107	60,000	535
2010-10-19	108	110	108	109	144,000	545
2010-10-18	106	109	106	108	78,000	540
2010-10-15	106	107	106	106	167,000	530
2010-10-14	107	108	107	107	57,000	535
2010-10-13	107	108	107	107	47,000	535
2010-10-12	111	111	107	107	115,000	535
2010-10-08	110	111	110	110	105,000	550
2010-10-07	112	112	110	110	116,000	550
2010-10-06	109	112	108	112	375,000	560
2010-10-05	105	109	105	109	198,000	545
2010-10-04	108	108	106	106	202,000	530
2010-10-01	112	112	108	108	188,000	540
2010-09-30	116	117	112	112	210,000	560
2010-09-29	114	118	113	116	336,000	580
2010-09-28	115	117	114	115	128,000	575
2010-09-27	116	116	113	116	157,000	580
2010-09-24	116	118	113	113	641,000	565
2010-09-22	108	119	108	118	685,000	590
2010-09-21	110	112	108	109	102,000	545
2010-09-17	108	110	108	108	61,000	540
2010-09-16	110	110	107	108	98,000	540
2010-09-15	106	110	106	110	122,000	550
2010-09-14	108	109	106	107	117,000	535
2010-09-13	112	112	109	109	99,000	545
2010-09-10	107	111	107	111	233,000	555
2010-09-09	107	108	106	108	46,000	540
2010-09-08	108	108	106	107	41,000	535
2010-09-07	111	111	109	109	44,000	545
2010-09-06	106	111	106	111	98,000	555
2010-09-03	106	107	105	106	72,000	530
2010-09-02	105	106	105	106	43,000	530
2010-09-01	105	106	104	105	66,000	525
2010-08-31	106	108	104	106	127,000	530
2010-08-30	108	109	107	108	90,000	540
2010-08-27	105	107	104	106	94,000	530
2010-08-26	106	110	105	107	86,000	535
2010-08-25	111	111	105	106	345,000	530
2010-08-24	107	107	104	105	103,000	525
2010-08-23	109	109	104	108	92,000	540
2010-08-20	107	108	107	108	45,000	540
2010-08-19	106	109	106	109	97,000	545
2010-08-18	107	108	105	107	108,000	535
2010-08-17	105	106	104	104	112,000	520
2010-08-16	109	109	105	106	102,000	530
2010-08-13	109	110	108	109	62,000	545
2010-08-12	108	109	106	109	164,000	545
2010-08-11	112	112	111	111	78,000	555
2010-08-10	115	115	112	113	92,000	565
2010-08-09	114	117	114	115	158,000	575
2010-08-06	113	115	113	115	65,000	575
2010-08-05	114	114	113	114	47,000	570
2010-08-04	113	113	112	112	71,000	560
2010-08-03	114	114	113	113	71,000	565
2010-08-02	113	115	113	113	48,000	565
2010-07-30	114	115	113	113	86,000	565
2010-07-29	116	116	114	115	65,000	575
2010-07-28	114	117	114	117	90,000	585
2010-07-27	115	115	113	113	118,000	565
2010-07-26	114	115	114	114	137,000	570
2010-07-23	114	114	112	114	130,000	570
2010-07-22	114	115	111	111	175,000	555
2010-07-21	118	118	115	115	64,000	575
2010-07-20	116	118	114	118	80,000	590
2010-07-16	117	117	115	116	145,000	580
2010-07-15	119	120	117	117	258,000	585
2010-07-14	120	122	120	122	60,000	610
2010-07-13	121	122	119	119	56,000	595
2010-07-12	120	122	119	121	114,000	605
2010-07-09	119	120	117	118	159,000	590
2010-07-08	122	123	119	119	167,000	595
2010-07-07	122	122	118	119	153,000	595
2010-07-06	122	122	120	122	135,000	610
2010-07-05	119	123	118	121	172,000	605
2010-07-02	116	118	115	117	153,000	585
2010-07-01	121	121	117	118	203,000	590
2010-06-30	123	124	118	119	393,000	595
2010-06-29	120	123	120	121	202,000	605
2010-06-28	124	124	119	121	228,000	605
2010-06-25	127	128	123	123	177,000	615
2010-06-24	128	132	128	130	200,000	650
2010-06-23	130	130	127	128	256,000	640
2010-06-22	133	133	130	132	226,000	660
2010-06-21	129	134	128	134	421,000	670
2010-06-18	123	128	122	128	288,000	640
2010-06-17	126	127	122	123	313,000	615
2010-06-16	125	127	124	127	239,000	635
2010-06-15	123	124	121	123	94,000	615
2010-06-14	120	124	120	122	191,000	610
2010-06-11	119	120	118	120	263,000	600
2010-06-10	117	119	116	117	194,000	585
2010-06-09	120	121	116	117	203,000	585
2010-06-08	120	121	117	120	238,000	600
2010-06-07	122	122	120	121	231,000	605
2010-06-04	123	126	123	124	204,000	620
2010-06-03	124	125	123	125	224,000	625
2010-06-02	122	123	121	121	206,000	605
2010-06-01	124	125	123	124	138,000	620
2010-05-31	122	126	122	126	219,000	630
2010-05-28	123	124	121	122	381,000	610
2010-05-27	118	120	116	120	371,000	600
2010-05-26	123	124	118	118	624,000	590
2010-05-25	122	127	120	123	1,289,000	615
2010-05-24	121	125	116	122	756,000	610
2010-05-21	115	120	113	119	949,000	595
2010-05-20	125	126	117	120	754,000	600
2010-05-19	124	125	119	123	548,000	615
2010-05-18	128	129	121	124	629,000	620
2010-05-17	132	134	126	128	678,000	640
2010-05-14	134	136	128	134	664,000	670
2010-05-13	137	137	132	133	849,000	665
2010-05-12	139	142	133	134	2,152,000	670
2010-05-11	165	166	135	139	1,323,000	695
2010-05-10	159	163	159	162	312,000	810
2010-05-07	162	164	158	161	617,000	805
2010-05-06	168	170	167	167	354,000	835
2010-04-30	169	175	167	172	904,000	860
2010-04-28	161	168	160	164	603,000	820
2010-04-27	164	166	164	166	234,000	830
2010-04-26	165	166	163	164	267,000	820
2010-04-23	160	162	158	162	233,000	810
2010-04-22	159	161	157	160	372,000	800
2010-04-21	159	162	158	160	494,000	800
2010-04-20	162	164	156	156	594,000	780
2010-04-19	162	165	161	161	419,000	805
2010-04-16	170	173	167	168	524,000	840
2010-04-15	174	174	170	170	306,000	850
2010-04-14	172	173	169	170	290,000	850
2010-04-13	175	176	169	173	582,000	865
2010-04-12	177	182	175	175	1,254,000	875
2010-04-09	167	175	167	173	767,000	865
2010-04-08	170	171	167	168	345,000	840
2010-04-07	169	174	168	172	437,000	860
2010-04-06	177	178	169	170	1,112,000	850
2010-04-05	165	177	165	176	2,635,000	880
2010-04-02	160	164	156	161	1,022,000	805
2010-04-01	164	165	160	162	742,000	810
2010-03-31	167	168	164	165	753,000	825
2010-03-30	170	171	159	167	1,891,000	835
2010-03-29	168	172	166	169	710,000	845
2010-03-26	169	178	167	171	2,770,000	855
2010-03-25	174	175	165	170	2,630,000	850
2010-03-24	179	185	167	172	6,708,000	860
2010-03-23	157	182	156	182	7,403,000	910
2010-03-19	139	158	138	154	3,606,000	770
2010-03-18	134	135	133	135	229,000	675
2010-03-17	133	134	132	134	276,000	670
2010-03-16	134	134	132	134	118,000	670
2010-03-15	135	138	134	134	313,000	670
2010-03-12	132	137	131	134	748,000	670
2010-03-11	129	130	128	130	290,000	650
2010-03-10	129	131	128	128	629,000	640
2010-03-09	126	127	125	127	116,000	635
2010-03-08	126	126	125	126	82,000	630
2010-03-05	125	126	124	126	101,000	630
2010-03-04	124	125	123	123	110,000	615
2010-03-03	126	126	123	125	83,000	625
2010-03-02	127	127	123	124	198,000	620
2010-03-01	126	129	126	126	184,000	630
2010-02-26	125	129	123	129	206,000	645
2010-02-25	128	128	122	124	258,000	620
2010-02-24	125	129	125	129	216,000	645
2010-02-23	122	130	122	129	659,000	645
2010-02-22	121	121	119	121	243,000	605
2010-02-19	122	122	118	118	359,000	590
2010-02-18	118	122	118	121	308,000	605
2010-02-17	117	119	116	118	157,000	590
2010-02-16	116	117	116	116	54,000	580
2010-02-15	118	118	115	116	54,000	580
2010-02-12	117	119	115	116	151,000	580
2010-02-10	116	117	115	115	98,000	575
2010-02-09	117	118	113	114	129,000	570
2010-02-08	121	126	115	118	184,000	590
2010-02-05	121	122	119	119	79,000	595
2010-02-04	124	125	122	123	26,000	615
2010-02-03	125	125	122	123	41,000	615
2010-02-02	121	123	121	123	55,000	615
2010-02-01	126	126	121	122	54,000	610
2010-01-29	127	127	124	124	60,000	620
2010-01-28	127	129	127	129	41,000	645
2010-01-27	127	129	126	126	79,000	630
2010-01-26	133	133	128	128	155,000	640
2010-01-25	130	133	128	133	255,000	665
2010-01-22	127	131	127	129	149,000	645
2010-01-21	125	129	125	127	112,000	635
2010-01-20	131	132	126	128	88,000	640
2010-01-19	131	133	129	130	96,000	650
2010-01-18	130	133	130	130	90,000	650
2010-01-15	133	134	131	134	78,000	670
2010-01-14	132	134	131	134	81,000	670
2010-01-13	133	134	130	130	152,000	650
2010-01-12	130	134	130	134	170,000	670
2010-01-08	130	130	125	129	410,000	645
2010-01-07	124	129	123	129	274,000	645
2010-01-06	122	123	121	123	70,000	615
2010-01-05	123	124	121	124	129,000	620
2010-01-04	121	123	119	120	58,000	600

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31