7721 東京計器(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	133	133	129	131	275,000	655
2011-12-29	131	133	130	133	280,000	665
2011-12-28	135	136	132	134	284,000	670
2011-12-27	141	141	133	135	567,000	675
2011-12-26	147	147	142	142	184,000	710
2011-12-22	143	146	141	146	376,000	730
2011-12-21	149	149	142	143	447,000	715
2011-12-20	146	150	143	148	872,000	740
2011-12-19	142	175	141	148	3,397,000	740
2011-12-16	142	146	141	143	261,000	715
2011-12-15	142	143	141	141	327,000	705
2011-12-14	147	147	141	141	305,000	705
2011-12-13	147	148	144	146	320,000	730
2011-12-12	152	153	148	149	375,000	745
2011-12-09	149	152	146	150	619,000	750
2011-12-08	147	148	145	147	215,000	735
2011-12-07	147	150	145	148	382,000	740
2011-12-06	149	155	145	147	913,000	735
2011-12-05	144	153	144	152	1,032,000	760
2011-12-02	138	141	137	141	435,000	705
2011-12-01	140	140	136	136	354,000	680
2011-11-30	131	139	130	138	626,000	690
2011-11-29	133	133	129	132	139,000	660
2011-11-28	127	131	126	131	191,000	655
2011-11-25	134	139	125	126	963,000	630
2011-11-24	133	135	131	132	350,000	660
2011-11-22	129	135	129	133	660,000	665
2011-11-21	125	131	125	130	275,000	650
2011-11-18	123	129	121	126	896,000	630
2011-11-17	122	123	121	123	171,000	615
2011-11-16	123	123	121	122	128,000	610
2011-11-15	128	128	121	122	415,000	610
2011-11-14	131	131	127	129	219,000	645
2011-11-11	125	132	125	129	513,000	645
2011-11-10	125	129	123	128	843,000	640
2011-11-09	117	129	117	129	580,000	645
2011-11-08	121	123	117	117	95,000	585
2011-11-07	121	122	120	122	96,000	610
2011-11-04	120	122	120	122	74,000	610
2011-11-02	119	121	119	121	78,000	605
2011-11-01	121	123	119	123	123,000	615
2011-10-31	120	125	119	120	251,000	600
2011-10-28	120	122	118	120	163,000	600
2011-10-27	117	119	116	119	55,000	595
2011-10-26	118	118	116	117	68,000	585
2011-10-25	120	120	117	118	102,000	590
2011-10-24	119	119	117	119	64,000	595
2011-10-21	117	117	115	117	32,000	585
2011-10-20	115	116	114	115	29,000	575
2011-10-19	116	117	115	116	53,000	580
2011-10-18	118	118	115	115	40,000	575
2011-10-17	117	119	117	119	36,000	595
2011-10-14	116	117	115	115	56,000	575
2011-10-13	120	120	118	118	44,000	590
2011-10-12	116	119	116	119	64,000	595
2011-10-11	118	118	116	118	80,000	590
2011-10-07	116	117	114	116	98,000	580
2011-10-06	117	117	114	115	120,000	575
2011-10-05	119	119	115	115	79,000	575
2011-10-04	118	119	118	119	60,000	595
2011-10-03	120	122	120	121	94,000	605
2011-09-30	122	123	120	122	74,000	610
2011-09-29	118	122	118	122	110,000	610
2011-09-28	118	120	117	120	77,000	600
2011-09-27	116	117	115	117	90,000	585
2011-09-26	121	121	113	115	165,000	575
2011-09-22	119	119	117	119	148,000	595
2011-09-21	119	122	119	121	100,000	605
2011-09-20	122	123	118	118	140,000	590
2011-09-16	123	123	120	123	157,000	615
2011-09-15	118	121	118	120	52,000	600
2011-09-14	121	123	118	118	121,000	590
2011-09-13	121	121	119	120	105,000	600
2011-09-12	121	121	120	121	84,000	605
2011-09-09	123	124	123	124	150,000	620
2011-09-08	125	125	123	124	86,000	620
2011-09-07	123	125	123	125	119,000	625
2011-09-06	123	125	122	124	140,000	620
2011-09-05	123	126	123	125	108,000	625
2011-09-02	128	128	126	126	113,000	630
2011-09-01	128	129	127	129	102,000	645
2011-08-31	130	130	128	129	80,000	645
2011-08-30	130	130	128	130	103,000	650
2011-08-29	128	129	126	129	184,000	645
2011-08-26	130	130	128	129	95,000	645
2011-08-25	130	131	129	129	281,000	645
2011-08-24	130	130	127	128	122,000	640
2011-08-23	127	129	125	128	144,000	640
2011-08-22	125	130	125	125	410,000	625
2011-08-19	128	129	127	127	441,000	635
2011-08-18	133	133	130	131	590,000	655
2011-08-17	130	134	130	133	624,000	665
2011-08-16	128	132	128	129	739,000	645
2011-08-15	128	128	126	127	393,000	635
2011-08-12	128	129	123	125	411,000	625
2011-08-11	120	127	119	127	601,000	635
2011-08-10	123	123	120	123	554,000	615
2011-08-09	114	120	112	119	1,210,000	595
2011-08-08	116	116	111	112	399,000	560
2011-08-05	116	120	114	116	711,000	580
2011-08-04	124	127	124	125	276,000	625
2011-08-03	127	127	121	123	621,000	615
2011-08-02	125	131	125	129	772,000	645
2011-08-01	125	125	122	125	347,000	625
2011-07-29	126	129	125	126	1,351,000	630
2011-07-28	120	125	120	124	691,000	620
2011-07-27	118	123	117	122	472,000	610
2011-07-26	122	123	118	120	133,000	600
2011-07-25	124	125	121	122	501,000	610
2011-07-22	119	123	119	123	938,000	615
2011-07-21	117	119	115	118	201,000	590
2011-07-20	116	116	115	116	55,000	580
2011-07-19	114	116	114	115	82,000	575
2011-07-15	113	116	113	116	39,000	580
2011-07-14	117	117	114	114	126,000	570
2011-07-13	115	117	114	117	80,000	585
2011-07-12	116	117	115	116	79,000	580
2011-07-11	118	118	117	117	118,000	585
2011-07-08	118	119	118	119	348,000	595
2011-07-07	117	118	116	118	132,000	590
2011-07-06	117	117	116	117	105,000	585
2011-07-05	117	118	117	117	56,000	585
2011-07-04	118	118	116	117	104,000	585
2011-07-01	117	118	116	117	175,000	585
2011-06-30	117	117	114	115	288,000	575
2011-06-29	114	116	113	116	191,000	580
2011-06-28	114	114	113	113	60,000	565
2011-06-27	115	115	112	114	136,000	570
2011-06-24	112	114	112	114	160,000	570
2011-06-23	111	112	111	111	85,000	555
2011-06-22	110	112	110	111	101,000	555
2011-06-21	108	110	108	110	46,000	550
2011-06-20	107	109	107	108	49,000	540
2011-06-17	110	110	107	108	134,000	540
2011-06-16	109	111	108	108	134,000	540
2011-06-15	109	110	108	110	118,000	550
2011-06-14	109	109	105	109	276,000	545
2011-06-13	109	110	108	110	31,000	550
2011-06-10	110	113	110	111	220,000	555
2011-06-09	106	109	105	108	79,000	540
2011-06-08	107	107	105	106	63,000	530
2011-06-07	106	106	105	106	32,000	530
2011-06-06	107	108	106	106	34,000	530
2011-06-03	108	109	106	106	65,000	530
2011-06-02	107	109	107	109	63,000	545
2011-06-01	109	110	108	109	167,000	545
2011-05-31	111	111	108	109	58,000	545
2011-05-30	109	110	108	109	29,000	545
2011-05-27	110	110	109	109	27,000	545
2011-05-26	110	110	109	109	59,000	545
2011-05-25	112	112	109	109	89,000	545
2011-05-24	108	110	108	110	84,000	550
2011-05-23	110	110	107	108	100,000	540
2011-05-20	110	112	107	110	107,000	550
2011-05-19	113	113	110	110	79,000	550
2011-05-18	110	113	110	113	45,000	565
2011-05-17	110	111	110	110	84,000	550
2011-05-16	111	112	111	111	81,000	555
2011-05-13	119	119	110	113	434,000	565
2011-05-12	115	120	115	118	533,000	590
2011-05-11	115	117	115	117	103,000	585
2011-05-10	117	117	114	115	122,000	575
2011-05-09	116	118	114	117	102,000	585
2011-05-06	114	115	113	114	117,000	570
2011-05-02	114	116	114	116	164,000	580
2011-04-28	114	115	114	115	60,000	575
2011-04-27	115	115	114	114	72,000	570
2011-04-26	113	115	113	115	132,000	575
2011-04-25	116	116	112	112	219,000	560
2011-04-22	112	114	112	114	66,000	570
2011-04-21	111	113	111	112	215,000	560
2011-04-20	110	112	110	111	64,000	555
2011-04-19	110	111	110	110	76,000	550
2011-04-18	113	114	111	111	97,000	555
2011-04-15	113	115	112	113	94,000	565
2011-04-14	111	113	110	113	111,000	565
2011-04-13	111	114	111	113	141,000	565
2011-04-12	113	113	109	112	326,000	560
2011-04-11	112	115	112	115	227,000	575
2011-04-08	106	113	106	111	262,000	555
2011-04-07	108	109	106	107	161,000	535
2011-04-06	111	112	105	107	311,000	535
2011-04-05	117	117	110	111	406,000	555
2011-04-04	115	120	115	119	266,000	595
2011-04-01	119	121	117	117	174,000	585
2011-03-31	119	124	119	121	466,000	605
2011-03-30	116	119	113	119	558,000	595
2011-03-29	116	116	111	115	270,000	575
2011-03-28	115	118	115	118	203,000	590
2011-03-25	117	117	115	116	267,000	580
2011-03-24	115	116	112	115	296,000	575
2011-03-23	113	114	111	112	323,000	560
2011-03-22	114	114	108	112	482,000	560
2011-03-18	101	108	101	106	584,000	530
2011-03-17	97	107	93	101	840,000	505
2011-03-16	90	103	88	102	1,061,000	510
2011-03-15	95	97	75	78	1,241,000	390
2011-03-14	108	113	93	98	1,073,000	490
2011-03-11	124	126	122	123	627,000	615
2011-03-10	130	130	124	125	705,000	625
2011-03-09	135	135	128	129	921,000	645
2011-03-08	135	136	133	134	567,000	670
2011-03-07	141	145	133	137	3,397,000	685
2011-03-04	135	137	135	136	1,045,000	680
2011-03-03	136	136	132	135	892,000	675
2011-03-02	128	138	128	136	2,845,000	680
2011-03-01	128	130	127	129	360,000	645
2011-02-28	127	128	126	128	287,000	640
2011-02-25	126	127	125	126	371,000	630
2011-02-24	125	129	124	126	536,000	630
2011-02-23	125	127	124	126	408,000	630
2011-02-22	129	129	125	125	589,000	625
2011-02-21	126	131	126	131	498,000	655
2011-02-18	127	127	125	125	178,000	625
2011-02-17	126	127	126	127	160,000	635
2011-02-16	126	127	125	126	189,000	630
2011-02-15	127	127	123	125	705,000	625
2011-02-14	126	128	126	128	127,000	640
2011-02-10	126	127	125	127	162,000	635
2011-02-09	125	126	125	126	282,000	630
2011-02-08	129	132	123	124	965,000	620
2011-02-07	127	129	127	128	305,000	640
2011-02-04	128	129	127	127	399,000	635
2011-02-03	126	129	126	127	415,000	635
2011-02-02	127	128	125	125	239,000	625
2011-02-01	126	127	125	126	130,000	630
2011-01-31	125	127	124	125	543,000	625
2011-01-28	126	129	125	128	565,000	640
2011-01-27	124	129	124	126	553,000	630
2011-01-26	125	125	124	124	38,000	620
2011-01-25	126	126	124	126	165,000	630
2011-01-24	122	124	121	124	150,000	620
2011-01-21	127	127	122	122	578,000	610
2011-01-20	131	132	127	128	434,000	640
2011-01-19	132	132	129	132	305,000	660
2011-01-18	129	131	128	130	254,000	650
2011-01-17	127	131	127	130	400,000	650
2011-01-14	128	128	125	126	251,000	630
2011-01-13	128	129	126	127	305,000	635
2011-01-12	133	133	126	126	443,000	630
2011-01-11	128	133	126	131	674,000	655
2011-01-07	126	127	126	127	147,000	635
2011-01-06	128	128	125	126	328,000	630
2011-01-05	128	128	125	127	162,000	635
2011-01-04	128	129	127	128	324,000	640

分割・併合履歴： [2017-09-27]1株→0.2株