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
2012-12-28158158153154334,000770
2012-12-27149157148154713,000770
2012-12-26146149145149231,000745
2012-12-25146147144146180,000730
2012-12-21147148143145279,000725
2012-12-20147148145147285,000735
2012-12-19146147142147798,000735
2012-12-18145147144146272,000730
2012-12-17150150143145469,000725
2012-12-14140148140146535,000730
2012-12-13141143141142300,000710
2012-12-12141144137141495,000705
2012-12-11143143139140249,000700
2012-12-10145145140143353,000715
2012-12-07145145142144289,000720
2012-12-06147147142145487,000725
2012-12-05146147144147255,000735
2012-12-04145147142146540,000730
2012-12-03144145142143262,000715
2012-11-30144144141141295,000705
2012-11-29140145140143397,000715
2012-11-28138142137140443,000700
2012-11-27136139136138396,000690
2012-11-26138138135138411,000690
2012-11-22135136131136823,000680
2012-11-21129133127133812,000665
2012-11-20132132127129283,000645
2012-11-19131132130131186,000655
2012-11-16130131129129172,000645
2012-11-15124131124131258,000655
2012-11-14127127124124131,000620
2012-11-13126126122125195,000625
2012-11-12129129124126259,000630
2012-11-09128130127129232,000645
2012-11-08129131128130492,000650
2012-11-07130131129130270,000650
2012-11-06129131128129296,000645
2012-11-05128133127131568,000655
2012-11-02127129126128295,000640
2012-11-01126127125126157,000630
2012-10-31124128124126237,000630
2012-10-30127128124124546,000620
2012-10-291241331211271,435,000635
2012-10-26130130122122590,000610
2012-10-251211281191271,110,000635
2012-10-2412212212112173,000605
2012-10-23125125122122136,000610
2012-10-22123124122124103,000620
2012-10-19122125122125197,000625
2012-10-18121122120122121,000610
2012-10-17121122120120179,000600
2012-10-16119121118121248,000605
2012-10-1511511711511663,000580
2012-10-12116117115115107,000575
2012-10-11114117114116195,000580
2012-10-10117117114114267,000570
2012-10-09121122118119171,000595
2012-10-05123123121123136,000615
2012-10-0412012412012375,000615
2012-10-03121122121121151,000605
2012-10-0212312312112164,000605
2012-10-01126126121123276,000615
2012-09-28129129126127195,000635
2012-09-27129131128130135,000650
2012-09-26127133127128861,000640
2012-09-25128128125127183,000635
2012-09-24127128126128147,000640
2012-09-2112812912712789,000635
2012-09-20128129127127228,000635
2012-09-19131131126130569,000650
2012-09-181301351281321,234,000660
2012-09-14122125121123319,000615
2012-09-13120121118120117,000600
2012-09-12123123119120195,000600
2012-09-1112012411912479,000620
2012-09-1012012011812051,000600
2012-09-07119120118118118,000590
2012-09-06118118112116144,000580
2012-09-05120121116116173,000580
2012-09-04124124119120163,000600
2012-09-03127127123123114,000615
2012-08-31126129126127200,000635
2012-08-30127132127128389,000640
2012-08-29125128125128122,000640
2012-08-28127128124124137,000620
2012-08-27131131127128132,000640
2012-08-24128129126128178,000640
2012-08-23130131128130117,000650
2012-08-2213313312813191,000655
2012-08-2113213313113285,000660
2012-08-20133134132134108,000670
2012-08-17134135130134137,000670
2012-08-16135138132135295,000675
2012-08-1513113312913390,000665
2012-08-14126131126131170,000655
2012-08-1313013012512595,000625
2012-08-10129135128130331,000650
2012-08-0912412812412884,000640
2012-08-0812412712412790,000635
2012-08-0712112412112324,000615
2012-08-0612212412212363,000615
2012-08-0312212212012099,000600
2012-08-0212512612212283,000610
2012-08-0112712712512629,000630
2012-07-31124128124128125,000640
2012-07-3012512512412544,000625
2012-07-27125125122123162,000615
2012-07-2612312512112383,000615
2012-07-25124124120122387,000610
2012-07-24121121118119190,000595
2012-07-2312212312012088,000600
2012-07-2012312312112285,000610
2012-07-1912212312112381,000615
2012-07-18127133118120553,000600
2012-07-17131131126126173,000630
2012-07-1313013313013180,000655
2012-07-12133136130130402,000650
2012-07-1112913112913099,000650
2012-07-10135135129129225,000645
2012-07-09134135133134205,000670
2012-07-06133136133133162,000665
2012-07-05134136133134241,000670
2012-07-04139142133135664,000675
2012-07-03134139134137259,000685
2012-07-02138138135136277,000680
2012-06-29134136133136329,000680
2012-06-28134136132135369,000675
2012-06-27127132127132221,000660
2012-06-26131131127127335,000635
2012-06-25140140130131799,000655
2012-06-22131136131135290,000675
2012-06-21131135131135285,000675
2012-06-20128131128129170,000645
2012-06-19129129126126121,000630
2012-06-18126129126129123,000645
2012-06-1512612712312473,000620
2012-06-1412712712512666,000630
2012-06-13129130127128105,000640
2012-06-1212512812512870,000640
2012-06-11125129123129286,000645
2012-06-08127127120124327,000620
2012-06-07128129122126393,000630
2012-06-06126127124126122,000630
2012-06-05121125121124117,000620
2012-06-04115122114121183,000605
2012-06-01126127119119321,000595
2012-05-3112913012812988,000645
2012-05-3013313413113370,000665
2012-05-29129134127132182,000660
2012-05-28134134129129115,000645
2012-05-25140140134135133,000675
2012-05-24135138133138108,000690
2012-05-23140140134134213,000670
2012-05-22142142138139171,000695
2012-05-21141142135140210,000700
2012-05-18140141138141152,000705
2012-05-17141146141144140,000720
2012-05-16138141138141167,000705
2012-05-15142146135142595,000710
2012-05-14157158147147380,000735
2012-05-11170172157157680,000785
2012-05-10165168165167270,000835
2012-05-09163170162165617,000825
2012-05-08159168158167275,000835
2012-05-07160161157158245,000790
2012-05-02166168165166114,000830
2012-05-01168172165166306,000830
2012-04-27173174168170439,000850
2012-04-26174177170172577,000860
2012-04-25168175168175481,000875
2012-04-24170171167170253,000850
2012-04-23174175170172283,000860
2012-04-20176177170174452,000870
2012-04-19173178173175511,000875
2012-04-18169173168171302,000855
2012-04-17166169164168297,000840
2012-04-16172174167167328,000835
2012-04-13173177170173608,000865
2012-04-12179179173177601,000885
2012-04-11178180175178628,000890
2012-04-101891901791811,181,000905
2012-04-091861941841921,622,000960
2012-04-06182187180184811,000920
2012-04-05179181175180473,000900
2012-04-04191192178183888,000915
2012-04-031941981911911,342,000955
2012-04-021841941841931,048,000965
2012-03-30184188181182840,000910
2012-03-291771851741851,167,000925
2012-03-28171177171177605,000885
2012-03-27171174170174293,000870
2012-03-26170175170171492,000855
2012-03-23167168167167203,000835
2012-03-22171172169170107,000850
2012-03-21173174170170218,000850
2012-03-19172175172173283,000865
2012-03-16166172166170400,000850
2012-03-15167167165165103,000825
2012-03-14169170165165235,000825
2012-03-13169169167167178,000835
2012-03-12168169167167159,000835
2012-03-09168169167167256,000835
2012-03-0816717016716891,000840
2012-03-07165168165167127,000835
2012-03-06162169162169211,000845
2012-03-05165166161162162,000810
2012-03-02165168165165214,000825
2012-03-01166169164165225,000825
2012-02-29173173166166415,000830
2012-02-28170173166173307,000865
2012-02-27176177168173587,000865
2012-02-24172176171175597,000875
2012-02-23169173167172455,000860
2012-02-22166170165169323,000845
2012-02-21165165162165294,000825
2012-02-20167168161161423,000805
2012-02-171641731621641,027,000820
2012-02-16163163161162176,000810
2012-02-15164164160162284,000810
2012-02-14156160153160208,000800
2012-02-13158160153155370,000775
2012-02-10163164161161120,000805
2012-02-09165166162163219,000815
2012-02-08164172161165995,000825
2012-02-07164165161161146,000805
2012-02-06164165163164138,000820
2012-02-03162164160163236,000815
2012-02-02166167162164383,000820
2012-02-01167170164164605,000820
2012-01-31166168165165160,000825
2012-01-30163168163167334,000835
2012-01-271611801601652,918,000825
2012-01-26160165158160800,000800
2012-01-25158162158160393,000800
2012-01-24155159154159254,000795
2012-01-23158160155155438,000775
2012-01-20159161155155516,000775
2012-01-19156162156158390,000790
2012-01-18155163153155819,000775
2012-01-17150154149154460,000770
2012-01-16147153146149676,000745
2012-01-13146149145148393,000740
2012-01-12144146141146313,000730
2012-01-11144147141144321,000720
2012-01-10136148135144494,000720
2012-01-06142143138138439,000690
2012-01-05134143134142421,000710
2012-01-04132136132135353,000675

分割・併合履歴 : [2017-09-27]1株→0.2株