7721 東京計器(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	158	158	153	154	334,000	770
2012-12-27	149	157	148	154	713,000	770
2012-12-26	146	149	145	149	231,000	745
2012-12-25	146	147	144	146	180,000	730
2012-12-21	147	148	143	145	279,000	725
2012-12-20	147	148	145	147	285,000	735
2012-12-19	146	147	142	147	798,000	735
2012-12-18	145	147	144	146	272,000	730
2012-12-17	150	150	143	145	469,000	725
2012-12-14	140	148	140	146	535,000	730
2012-12-13	141	143	141	142	300,000	710
2012-12-12	141	144	137	141	495,000	705
2012-12-11	143	143	139	140	249,000	700
2012-12-10	145	145	140	143	353,000	715
2012-12-07	145	145	142	144	289,000	720
2012-12-06	147	147	142	145	487,000	725
2012-12-05	146	147	144	147	255,000	735
2012-12-04	145	147	142	146	540,000	730
2012-12-03	144	145	142	143	262,000	715
2012-11-30	144	144	141	141	295,000	705
2012-11-29	140	145	140	143	397,000	715
2012-11-28	138	142	137	140	443,000	700
2012-11-27	136	139	136	138	396,000	690
2012-11-26	138	138	135	138	411,000	690
2012-11-22	135	136	131	136	823,000	680
2012-11-21	129	133	127	133	812,000	665
2012-11-20	132	132	127	129	283,000	645
2012-11-19	131	132	130	131	186,000	655
2012-11-16	130	131	129	129	172,000	645
2012-11-15	124	131	124	131	258,000	655
2012-11-14	127	127	124	124	131,000	620
2012-11-13	126	126	122	125	195,000	625
2012-11-12	129	129	124	126	259,000	630
2012-11-09	128	130	127	129	232,000	645
2012-11-08	129	131	128	130	492,000	650
2012-11-07	130	131	129	130	270,000	650
2012-11-06	129	131	128	129	296,000	645
2012-11-05	128	133	127	131	568,000	655
2012-11-02	127	129	126	128	295,000	640
2012-11-01	126	127	125	126	157,000	630
2012-10-31	124	128	124	126	237,000	630
2012-10-30	127	128	124	124	546,000	620
2012-10-29	124	133	121	127	1,435,000	635
2012-10-26	130	130	122	122	590,000	610
2012-10-25	121	128	119	127	1,110,000	635
2012-10-24	122	122	121	121	73,000	605
2012-10-23	125	125	122	122	136,000	610
2012-10-22	123	124	122	124	103,000	620
2012-10-19	122	125	122	125	197,000	625
2012-10-18	121	122	120	122	121,000	610
2012-10-17	121	122	120	120	179,000	600
2012-10-16	119	121	118	121	248,000	605
2012-10-15	115	117	115	116	63,000	580
2012-10-12	116	117	115	115	107,000	575
2012-10-11	114	117	114	116	195,000	580
2012-10-10	117	117	114	114	267,000	570
2012-10-09	121	122	118	119	171,000	595
2012-10-05	123	123	121	123	136,000	615
2012-10-04	120	124	120	123	75,000	615
2012-10-03	121	122	121	121	151,000	605
2012-10-02	123	123	121	121	64,000	605
2012-10-01	126	126	121	123	276,000	615
2012-09-28	129	129	126	127	195,000	635
2012-09-27	129	131	128	130	135,000	650
2012-09-26	127	133	127	128	861,000	640
2012-09-25	128	128	125	127	183,000	635
2012-09-24	127	128	126	128	147,000	640
2012-09-21	128	129	127	127	89,000	635
2012-09-20	128	129	127	127	228,000	635
2012-09-19	131	131	126	130	569,000	650
2012-09-18	130	135	128	132	1,234,000	660
2012-09-14	122	125	121	123	319,000	615
2012-09-13	120	121	118	120	117,000	600
2012-09-12	123	123	119	120	195,000	600
2012-09-11	120	124	119	124	79,000	620
2012-09-10	120	120	118	120	51,000	600
2012-09-07	119	120	118	118	118,000	590
2012-09-06	118	118	112	116	144,000	580
2012-09-05	120	121	116	116	173,000	580
2012-09-04	124	124	119	120	163,000	600
2012-09-03	127	127	123	123	114,000	615
2012-08-31	126	129	126	127	200,000	635
2012-08-30	127	132	127	128	389,000	640
2012-08-29	125	128	125	128	122,000	640
2012-08-28	127	128	124	124	137,000	620
2012-08-27	131	131	127	128	132,000	640
2012-08-24	128	129	126	128	178,000	640
2012-08-23	130	131	128	130	117,000	650
2012-08-22	133	133	128	131	91,000	655
2012-08-21	132	133	131	132	85,000	660
2012-08-20	133	134	132	134	108,000	670
2012-08-17	134	135	130	134	137,000	670
2012-08-16	135	138	132	135	295,000	675
2012-08-15	131	133	129	133	90,000	665
2012-08-14	126	131	126	131	170,000	655
2012-08-13	130	130	125	125	95,000	625
2012-08-10	129	135	128	130	331,000	650
2012-08-09	124	128	124	128	84,000	640
2012-08-08	124	127	124	127	90,000	635
2012-08-07	121	124	121	123	24,000	615
2012-08-06	122	124	122	123	63,000	615
2012-08-03	122	122	120	120	99,000	600
2012-08-02	125	126	122	122	83,000	610
2012-08-01	127	127	125	126	29,000	630
2012-07-31	124	128	124	128	125,000	640
2012-07-30	125	125	124	125	44,000	625
2012-07-27	125	125	122	123	162,000	615
2012-07-26	123	125	121	123	83,000	615
2012-07-25	124	124	120	122	387,000	610
2012-07-24	121	121	118	119	190,000	595
2012-07-23	122	123	120	120	88,000	600
2012-07-20	123	123	121	122	85,000	610
2012-07-19	122	123	121	123	81,000	615
2012-07-18	127	133	118	120	553,000	600
2012-07-17	131	131	126	126	173,000	630
2012-07-13	130	133	130	131	80,000	655
2012-07-12	133	136	130	130	402,000	650
2012-07-11	129	131	129	130	99,000	650
2012-07-10	135	135	129	129	225,000	645
2012-07-09	134	135	133	134	205,000	670
2012-07-06	133	136	133	133	162,000	665
2012-07-05	134	136	133	134	241,000	670
2012-07-04	139	142	133	135	664,000	675
2012-07-03	134	139	134	137	259,000	685
2012-07-02	138	138	135	136	277,000	680
2012-06-29	134	136	133	136	329,000	680
2012-06-28	134	136	132	135	369,000	675
2012-06-27	127	132	127	132	221,000	660
2012-06-26	131	131	127	127	335,000	635
2012-06-25	140	140	130	131	799,000	655
2012-06-22	131	136	131	135	290,000	675
2012-06-21	131	135	131	135	285,000	675
2012-06-20	128	131	128	129	170,000	645
2012-06-19	129	129	126	126	121,000	630
2012-06-18	126	129	126	129	123,000	645
2012-06-15	126	127	123	124	73,000	620
2012-06-14	127	127	125	126	66,000	630
2012-06-13	129	130	127	128	105,000	640
2012-06-12	125	128	125	128	70,000	640
2012-06-11	125	129	123	129	286,000	645
2012-06-08	127	127	120	124	327,000	620
2012-06-07	128	129	122	126	393,000	630
2012-06-06	126	127	124	126	122,000	630
2012-06-05	121	125	121	124	117,000	620
2012-06-04	115	122	114	121	183,000	605
2012-06-01	126	127	119	119	321,000	595
2012-05-31	129	130	128	129	88,000	645
2012-05-30	133	134	131	133	70,000	665
2012-05-29	129	134	127	132	182,000	660
2012-05-28	134	134	129	129	115,000	645
2012-05-25	140	140	134	135	133,000	675
2012-05-24	135	138	133	138	108,000	690
2012-05-23	140	140	134	134	213,000	670
2012-05-22	142	142	138	139	171,000	695
2012-05-21	141	142	135	140	210,000	700
2012-05-18	140	141	138	141	152,000	705
2012-05-17	141	146	141	144	140,000	720
2012-05-16	138	141	138	141	167,000	705
2012-05-15	142	146	135	142	595,000	710
2012-05-14	157	158	147	147	380,000	735
2012-05-11	170	172	157	157	680,000	785
2012-05-10	165	168	165	167	270,000	835
2012-05-09	163	170	162	165	617,000	825
2012-05-08	159	168	158	167	275,000	835
2012-05-07	160	161	157	158	245,000	790
2012-05-02	166	168	165	166	114,000	830
2012-05-01	168	172	165	166	306,000	830
2012-04-27	173	174	168	170	439,000	850
2012-04-26	174	177	170	172	577,000	860
2012-04-25	168	175	168	175	481,000	875
2012-04-24	170	171	167	170	253,000	850
2012-04-23	174	175	170	172	283,000	860
2012-04-20	176	177	170	174	452,000	870
2012-04-19	173	178	173	175	511,000	875
2012-04-18	169	173	168	171	302,000	855
2012-04-17	166	169	164	168	297,000	840
2012-04-16	172	174	167	167	328,000	835
2012-04-13	173	177	170	173	608,000	865
2012-04-12	179	179	173	177	601,000	885
2012-04-11	178	180	175	178	628,000	890
2012-04-10	189	190	179	181	1,181,000	905
2012-04-09	186	194	184	192	1,622,000	960
2012-04-06	182	187	180	184	811,000	920
2012-04-05	179	181	175	180	473,000	900
2012-04-04	191	192	178	183	888,000	915
2012-04-03	194	198	191	191	1,342,000	955
2012-04-02	184	194	184	193	1,048,000	965
2012-03-30	184	188	181	182	840,000	910
2012-03-29	177	185	174	185	1,167,000	925
2012-03-28	171	177	171	177	605,000	885
2012-03-27	171	174	170	174	293,000	870
2012-03-26	170	175	170	171	492,000	855
2012-03-23	167	168	167	167	203,000	835
2012-03-22	171	172	169	170	107,000	850
2012-03-21	173	174	170	170	218,000	850
2012-03-19	172	175	172	173	283,000	865
2012-03-16	166	172	166	170	400,000	850
2012-03-15	167	167	165	165	103,000	825
2012-03-14	169	170	165	165	235,000	825
2012-03-13	169	169	167	167	178,000	835
2012-03-12	168	169	167	167	159,000	835
2012-03-09	168	169	167	167	256,000	835
2012-03-08	167	170	167	168	91,000	840
2012-03-07	165	168	165	167	127,000	835
2012-03-06	162	169	162	169	211,000	845
2012-03-05	165	166	161	162	162,000	810
2012-03-02	165	168	165	165	214,000	825
2012-03-01	166	169	164	165	225,000	825
2012-02-29	173	173	166	166	415,000	830
2012-02-28	170	173	166	173	307,000	865
2012-02-27	176	177	168	173	587,000	865
2012-02-24	172	176	171	175	597,000	875
2012-02-23	169	173	167	172	455,000	860
2012-02-22	166	170	165	169	323,000	845
2012-02-21	165	165	162	165	294,000	825
2012-02-20	167	168	161	161	423,000	805
2012-02-17	164	173	162	164	1,027,000	820
2012-02-16	163	163	161	162	176,000	810
2012-02-15	164	164	160	162	284,000	810
2012-02-14	156	160	153	160	208,000	800
2012-02-13	158	160	153	155	370,000	775
2012-02-10	163	164	161	161	120,000	805
2012-02-09	165	166	162	163	219,000	815
2012-02-08	164	172	161	165	995,000	825
2012-02-07	164	165	161	161	146,000	805
2012-02-06	164	165	163	164	138,000	820
2012-02-03	162	164	160	163	236,000	815
2012-02-02	166	167	162	164	383,000	820
2012-02-01	167	170	164	164	605,000	820
2012-01-31	166	168	165	165	160,000	825
2012-01-30	163	168	163	167	334,000	835
2012-01-27	161	180	160	165	2,918,000	825
2012-01-26	160	165	158	160	800,000	800
2012-01-25	158	162	158	160	393,000	800
2012-01-24	155	159	154	159	254,000	795
2012-01-23	158	160	155	155	438,000	775
2012-01-20	159	161	155	155	516,000	775
2012-01-19	156	162	156	158	390,000	790
2012-01-18	155	163	153	155	819,000	775
2012-01-17	150	154	149	154	460,000	770
2012-01-16	147	153	146	149	676,000	745
2012-01-13	146	149	145	148	393,000	740
2012-01-12	144	146	141	146	313,000	730
2012-01-11	144	147	141	144	321,000	720
2012-01-10	136	148	135	144	494,000	720
2012-01-06	142	143	138	138	439,000	690
2012-01-05	134	143	134	142	421,000	710
2012-01-04	132	136	132	135	353,000	675

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