1. HOME >
  2. 株価時系列 >
  3. 7721 >
  4. 2013年

7721 東京計器(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303103163103131,367,0001,565
2013-12-27305307302306472,0001,530
2013-12-26300308298306961,0001,530
2013-12-25292296288296614,0001,480
2013-12-24300302289293777,0001,465
2013-12-202973032972991,074,0001,495
2013-12-19293298292296736,0001,480
2013-12-18294296290291481,0001,455
2013-12-17290297290295305,0001,475
2013-12-16297299289289873,0001,445
2013-12-13304305297299821,0001,495
2013-12-12299305299302405,0001,510
2013-12-11298303297300288,0001,500
2013-12-10304304295300620,0001,500
2013-12-09306307300303413,0001,515
2013-12-06295305295303639,0001,515
2013-12-05303306295296954,0001,480
2013-12-04306310304304710,0001,520
2013-12-03315316307308949,0001,540
2013-12-02318318311316665,0001,580
2013-11-29318321315319962,0001,595
2013-11-283233243153201,434,0001,600
2013-11-273123243113223,858,0001,610
2013-11-26309310306309502,0001,545
2013-11-253103143033071,311,0001,535
2013-11-22305308302305604,0001,525
2013-11-21302310302305699,0001,525
2013-11-20308309302303768,0001,515
2013-11-19310312306307571,0001,535
2013-11-18309315307310791,0001,550
2013-11-15310312306308751,0001,540
2013-11-14312314306308915,0001,540
2013-11-13315317308311880,0001,555
2013-11-123093163083131,226,0001,565
2013-11-113253263003063,637,0001,530
2013-11-083103213103212,584,0001,605
2013-11-073053153053141,851,0001,570
2013-11-06294302293300692,0001,500
2013-11-052982992922971,101,0001,485
2013-11-013093122932992,081,0001,495
2013-10-313113143023041,111,0001,520
2013-10-303193193093111,640,0001,555
2013-10-293163213153172,976,0001,585
2013-10-283133203103161,815,0001,580
2013-10-253203203103121,325,0001,560
2013-10-243093203093181,572,0001,590
2013-10-233223253083092,855,0001,545
2013-10-223213283183225,100,0001,610
2013-10-213123213123202,257,0001,600
2013-10-183153183123141,515,0001,570
2013-10-173133233113167,826,0001,580
2013-10-1629931829831312,692,0001,565
2013-10-153003032942962,243,0001,480
2013-10-112943022892934,407,0001,465
2013-10-102932982872902,086,0001,450
2013-10-092812922782911,259,0001,455
2013-10-082752872732841,249,0001,420
2013-10-072832862752761,122,0001,380
2013-10-042872872782831,883,0001,415
2013-10-032842942782912,344,0001,455
2013-10-022912942772822,161,0001,410
2013-10-012943052862884,005,0001,440
2013-09-302903002842912,660,0001,455
2013-09-272972992882903,350,0001,450
2013-09-2628130328130011,210,0001,500
2013-09-2529431027027410,836,0001,370
2013-09-242622932622876,429,0001,435
2013-09-20264265261264646,0001,320
2013-09-19266267262264789,0001,320
2013-09-182602682602631,166,0001,315
2013-09-172662672572591,600,0001,295
2013-09-132682722642691,513,0001,345
2013-09-122712822662694,190,0001,345
2013-09-112682802642744,437,0001,370
2013-09-102692722622683,396,0001,340
2013-09-0925927825627010,019,0001,350
2013-09-0624726724626315,318,0001,315
2013-09-052392522362443,000,0001,220
2013-09-042302392292381,196,0001,190
2013-09-03226233226232557,0001,160
2013-09-02227228222227554,0001,135
2013-08-302322352232241,768,0001,120
2013-08-292422462292312,718,0001,155
2013-08-2825526624224317,937,0001,215
2013-08-272482512432473,378,0001,235
2013-08-262392452302441,233,0001,220
2013-08-23230235228231937,0001,155
2013-08-222332362272281,110,0001,140
2013-08-212412472302371,886,0001,185
2013-08-202472562382406,270,0001,200
2013-08-192352522332479,305,0001,235
2013-08-162232332212312,164,0001,155
2013-08-15217224217224822,0001,120
2013-08-14217218214217141,0001,085
2013-08-13211216211216253,0001,080
2013-08-12209215206210533,0001,050
2013-08-09214214209210402,0001,050
2013-08-08212220210216807,0001,080
2013-08-07217217211212327,0001,060
2013-08-06217219213219407,0001,095
2013-08-05216223215217333,0001,085
2013-08-02211218211218377,0001,090
2013-08-01207209205209308,0001,045
2013-07-31210211204205529,0001,025
2013-07-30208214208213481,0001,065
2013-07-29218220207208818,0001,040
2013-07-26226228223223692,0001,115
2013-07-252332382292302,595,0001,150
2013-07-24229231225230473,0001,150
2013-07-23224231221229870,0001,145
2013-07-22225225218223472,0001,115
2013-07-192282302202231,042,0001,115
2013-07-18232233226227746,0001,135
2013-07-17230232225230590,0001,150
2013-07-16235238228232795,0001,160
2013-07-122402422312341,012,0001,170
2013-07-112372472292374,297,0001,185
2013-07-1021825121824310,718,0001,215
2013-07-09221221216221373,0001,105
2013-07-08222227216217953,0001,085
2013-07-05217220215220587,0001,100
2013-07-04217223214215965,0001,075
2013-07-032152222142191,147,0001,095
2013-07-02218220214216972,0001,080
2013-07-01211222210220879,0001,100
2013-06-282012082002071,113,0001,035
2013-06-272022041932001,031,0001,000
2013-06-26216216200200952,0001,000
2013-06-252212241972121,130,0001,060
2013-06-24225228220221649,0001,105
2013-06-212242252162231,227,0001,115
2013-06-202312322232251,110,0001,125
2013-06-192382412312322,010,0001,160
2013-06-182412522342415,371,0001,205
2013-06-172292482272338,113,0001,165
2013-06-142252362132284,871,0001,140
2013-06-132292292102172,868,0001,085
2013-06-122262432242328,658,0001,160
2013-06-1120424320223226,264,0001,160
2013-06-102082101962032,369,0001,015
2013-06-0720022219119711,470,000985
2013-06-0627027520520632,395,0001,030
2013-06-0521329021227867,744,0001,390
2013-06-0419123718721015,884,0001,050
2013-06-03193195188188282,000940
2013-05-31192197192193232,000965
2013-05-30197200191191340,000955
2013-05-29201207196202792,0001,010
2013-05-28190200190197438,000985
2013-05-27200200193193277,000965
2013-05-24205210193202736,0001,010
2013-05-232232242032031,004,0001,015
2013-05-22216223216222821,0001,110
2013-05-21215218212215537,0001,075
2013-05-20216218215216314,0001,080
2013-05-17205214204212345,0001,060
2013-05-16216217199207648,0001,035
2013-05-15217220215215612,0001,075
2013-05-14217217214216350,0001,080
2013-05-13214218214217656,0001,085
2013-05-10222224216216526,0001,080
2013-05-09226226219220452,0001,100
2013-05-08219225218222949,0001,110
2013-05-07218220215216582,0001,080
2013-05-02217218214215333,0001,075
2013-05-01217220214219435,0001,095
2013-04-30215221211216686,0001,080
2013-04-26221222215216850,0001,080
2013-04-252252252172191,199,0001,095
2013-04-242252252182211,166,0001,105
2013-04-232152342152235,208,0001,115
2013-04-222112172112151,328,0001,075
2013-04-19210212206209908,0001,045
2013-04-18205210205209953,0001,045
2013-04-17202206202204937,0001,020
2013-04-162062071971991,227,000995
2013-04-15205208203204864,0001,020
2013-04-122142142052081,552,0001,040
2013-04-112092202042123,596,0001,060
2013-04-102202202032083,881,0001,040
2013-04-092162322042209,934,0001,100
2013-04-081952161942155,999,0001,075
2013-04-051911921861911,436,000955
2013-04-041821941801863,397,000930
2013-04-03180183176178918,000890
2013-04-02177181168177960,000885
2013-04-011901931801801,490,000900
2013-03-291851931811871,656,000935
2013-03-28187189183183240,000915
2013-03-27183190183186361,000930
2013-03-26184185181182287,000910
2013-03-25192192184184505,000920
2013-03-221821921811871,497,000935
2013-03-21184191180182878,000910
2013-03-19184184179181297,000905
2013-03-18188190181181466,000905
2013-03-15187190185187298,000935
2013-03-14190190185185233,000925
2013-03-13189192188189279,000945
2013-03-12194195188188474,000940
2013-03-11191197191191723,000955
2013-03-08197198188189926,000945
2013-03-071851961851931,544,000965
2013-03-06179186178180721,000900
2013-03-05180180176177283,000885
2013-03-04180181176177225,000885
2013-03-01175177175177136,000885
2013-02-28177178175175247,000875
2013-02-27178178174176207,000880
2013-02-26176178175177189,000885
2013-02-25182183178180186,000900
2013-02-22176179175178190,000890
2013-02-21180181176178232,000890
2013-02-20181185180180226,000900
2013-02-19177183177181272,000905
2013-02-18173180173177264,000885
2013-02-15179179166173593,000865
2013-02-14181182177180460,000900
2013-02-13192193181184826,000920
2013-02-122002061911921,399,000960
2013-02-08202204197199741,000995
2013-02-07204207202204920,0001,020
2013-02-062012152002086,849,0001,040
2013-02-051921991881941,462,000970
2013-02-041932081871993,407,000995
2013-02-011951981911931,116,000965
2013-01-312002001901951,423,000975
2013-01-301962021952011,675,0001,005
2013-01-292022071901947,475,000970
2013-01-281901941841902,482,000950
2013-01-251901921811822,872,000910
2013-01-241821941761948,394,000970
2013-01-231631831611753,214,000875
2013-01-22167171164164405,000820
2013-01-21168169165166169,000830
2013-01-18167170165167243,000835
2013-01-17167168160164314,000820
2013-01-16172173166167380,000835
2013-01-15177177172173367,000865
2013-01-11180180171176926,000880
2013-01-101701801691781,043,000890
2013-01-09162168161167515,000835
2013-01-08164167162164367,000820
2013-01-07167168163164509,000820
2013-01-04155162154162665,000810

分割・併合履歴 ： [2017-09-27]1株→0.2株