7721 東京計器(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 277 | 282 | 276 | 280 | 211,000 | 1,400 |
| 2014-12-29 | 281 | 284 | 279 | 281 | 287,000 | 1,405 |
| 2014-12-26 | 274 | 283 | 273 | 281 | 472,000 | 1,405 |
| 2014-12-25 | 275 | 275 | 268 | 271 | 482,000 | 1,355 |
| 2014-12-24 | 280 | 280 | 272 | 274 | 479,000 | 1,370 |
| 2014-12-22 | 284 | 286 | 276 | 278 | 462,000 | 1,390 |
| 2014-12-19 | 282 | 283 | 277 | 283 | 488,000 | 1,415 |
| 2014-12-18 | 282 | 283 | 277 | 278 | 343,000 | 1,390 |
| 2014-12-17 | 276 | 284 | 276 | 279 | 733,000 | 1,395 |
| 2014-12-16 | 283 | 283 | 273 | 276 | 650,000 | 1,380 |
| 2014-12-15 | 286 | 292 | 285 | 285 | 471,000 | 1,425 |
| 2014-12-12 | 290 | 295 | 289 | 290 | 810,000 | 1,450 |
| 2014-12-11 | 292 | 293 | 286 | 288 | 952,000 | 1,440 |
| 2014-12-10 | 296 | 302 | 290 | 293 | 2,169,000 | 1,465 |
| 2014-12-09 | 294 | 304 | 290 | 296 | 3,797,000 | 1,480 |
| 2014-12-08 | 298 | 302 | 283 | 286 | 2,017,000 | 1,430 |
| 2014-12-05 | 284 | 301 | 282 | 298 | 5,341,000 | 1,490 |
| 2014-12-04 | 264 | 276 | 264 | 275 | 1,061,000 | 1,375 |
| 2014-12-03 | 266 | 266 | 263 | 264 | 236,000 | 1,320 |
| 2014-12-02 | 266 | 266 | 262 | 262 | 296,000 | 1,310 |
| 2014-12-01 | 263 | 264 | 261 | 263 | 276,000 | 1,315 |
| 2014-11-28 | 262 | 264 | 260 | 262 | 329,000 | 1,310 |
| 2014-11-27 | 267 | 267 | 259 | 261 | 536,000 | 1,305 |
| 2014-11-26 | 269 | 269 | 266 | 267 | 430,000 | 1,335 |
| 2014-11-25 | 274 | 276 | 269 | 270 | 281,000 | 1,350 |
| 2014-11-21 | 272 | 275 | 271 | 273 | 361,000 | 1,365 |
| 2014-11-20 | 267 | 278 | 264 | 273 | 843,000 | 1,365 |
| 2014-11-19 | 265 | 268 | 264 | 264 | 188,000 | 1,320 |
| 2014-11-18 | 259 | 264 | 258 | 264 | 357,000 | 1,320 |
| 2014-11-17 | 266 | 267 | 258 | 260 | 360,000 | 1,300 |
| 2014-11-14 | 262 | 269 | 259 | 268 | 440,000 | 1,340 |
| 2014-11-13 | 260 | 262 | 259 | 260 | 310,000 | 1,300 |
| 2014-11-12 | 266 | 270 | 260 | 261 | 494,000 | 1,305 |
| 2014-11-11 | 269 | 274 | 265 | 266 | 355,000 | 1,330 |
| 2014-11-10 | 277 | 280 | 260 | 262 | 496,000 | 1,310 |
| 2014-11-07 | 278 | 278 | 273 | 276 | 166,000 | 1,380 |
| 2014-11-06 | 279 | 280 | 275 | 276 | 138,000 | 1,380 |
| 2014-11-05 | 280 | 282 | 274 | 279 | 331,000 | 1,395 |
| 2014-11-04 | 280 | 282 | 276 | 279 | 497,000 | 1,395 |
| 2014-10-31 | 267 | 278 | 266 | 274 | 612,000 | 1,370 |
| 2014-10-30 | 270 | 271 | 264 | 264 | 278,000 | 1,320 |
| 2014-10-29 | 270 | 272 | 268 | 271 | 264,000 | 1,355 |
| 2014-10-28 | 268 | 270 | 265 | 265 | 291,000 | 1,325 |
| 2014-10-27 | 269 | 282 | 265 | 273 | 664,000 | 1,365 |
| 2014-10-24 | 269 | 270 | 265 | 266 | 176,000 | 1,330 |
| 2014-10-23 | 263 | 270 | 261 | 266 | 339,000 | 1,330 |
| 2014-10-22 | 259 | 263 | 259 | 263 | 250,000 | 1,315 |
| 2014-10-21 | 259 | 261 | 255 | 257 | 271,000 | 1,285 |
| 2014-10-20 | 258 | 265 | 258 | 262 | 263,000 | 1,310 |
| 2014-10-17 | 251 | 254 | 246 | 252 | 392,000 | 1,260 |
| 2014-10-16 | 249 | 252 | 246 | 246 | 188,000 | 1,230 |
| 2014-10-15 | 254 | 256 | 251 | 255 | 155,000 | 1,275 |
| 2014-10-14 | 252 | 254 | 248 | 249 | 253,000 | 1,245 |
| 2014-10-10 | 255 | 261 | 255 | 257 | 238,000 | 1,285 |
| 2014-10-09 | 275 | 275 | 262 | 263 | 257,000 | 1,315 |
| 2014-10-08 | 268 | 270 | 267 | 267 | 222,000 | 1,335 |
| 2014-10-07 | 273 | 277 | 270 | 271 | 237,000 | 1,355 |
| 2014-10-06 | 272 | 280 | 272 | 278 | 221,000 | 1,390 |
| 2014-10-03 | 265 | 270 | 264 | 269 | 145,000 | 1,345 |
| 2014-10-02 | 267 | 270 | 267 | 267 | 234,000 | 1,335 |
| 2014-10-01 | 278 | 279 | 273 | 273 | 380,000 | 1,365 |
| 2014-09-30 | 283 | 283 | 279 | 280 | 230,000 | 1,400 |
| 2014-09-29 | 285 | 285 | 282 | 285 | 163,000 | 1,425 |
| 2014-09-26 | 284 | 285 | 283 | 284 | 166,000 | 1,420 |
| 2014-09-25 | 283 | 285 | 281 | 285 | 241,000 | 1,425 |
| 2014-09-24 | 284 | 284 | 280 | 281 | 281,000 | 1,405 |
| 2014-09-22 | 284 | 286 | 283 | 285 | 204,000 | 1,425 |
| 2014-09-19 | 285 | 287 | 282 | 286 | 605,000 | 1,430 |
| 2014-09-18 | 284 | 285 | 282 | 283 | 188,000 | 1,415 |
| 2014-09-17 | 287 | 288 | 283 | 283 | 205,000 | 1,415 |
| 2014-09-16 | 288 | 288 | 283 | 287 | 306,000 | 1,435 |
| 2014-09-12 | 292 | 293 | 287 | 288 | 437,000 | 1,440 |
| 2014-09-11 | 286 | 292 | 285 | 290 | 559,000 | 1,450 |
| 2014-09-10 | 282 | 286 | 280 | 285 | 211,000 | 1,425 |
| 2014-09-09 | 287 | 288 | 284 | 285 | 184,000 | 1,425 |
| 2014-09-08 | 288 | 288 | 283 | 285 | 224,000 | 1,425 |
| 2014-09-05 | 284 | 287 | 281 | 287 | 356,000 | 1,435 |
| 2014-09-04 | 282 | 285 | 281 | 281 | 221,000 | 1,405 |
| 2014-09-03 | 290 | 290 | 283 | 283 | 434,000 | 1,415 |
| 2014-09-02 | 292 | 292 | 287 | 289 | 437,000 | 1,445 |
| 2014-09-01 | 287 | 295 | 287 | 293 | 970,000 | 1,465 |
| 2014-08-29 | 282 | 287 | 282 | 287 | 452,000 | 1,435 |
| 2014-08-28 | 281 | 283 | 278 | 282 | 543,000 | 1,410 |
| 2014-08-27 | 277 | 282 | 277 | 280 | 303,000 | 1,400 |
| 2014-08-26 | 283 | 284 | 278 | 280 | 566,000 | 1,400 |
| 2014-08-25 | 282 | 285 | 280 | 282 | 1,212,000 | 1,410 |
| 2014-08-22 | 271 | 281 | 271 | 279 | 1,797,000 | 1,395 |
| 2014-08-21 | 261 | 273 | 261 | 271 | 846,000 | 1,355 |
| 2014-08-20 | 262 | 264 | 261 | 261 | 189,000 | 1,305 |
| 2014-08-19 | 267 | 269 | 263 | 264 | 252,000 | 1,320 |
| 2014-08-18 | 261 | 270 | 261 | 265 | 323,000 | 1,325 |
| 2014-08-15 | 263 | 264 | 262 | 263 | 121,000 | 1,315 |
| 2014-08-14 | 258 | 262 | 257 | 262 | 260,000 | 1,310 |
| 2014-08-13 | 259 | 259 | 254 | 256 | 265,000 | 1,280 |
| 2014-08-12 | 265 | 268 | 260 | 261 | 430,000 | 1,305 |
| 2014-08-11 | 256 | 274 | 256 | 268 | 1,174,000 | 1,340 |
| 2014-08-08 | 257 | 265 | 252 | 255 | 593,000 | 1,275 |
| 2014-08-07 | 255 | 260 | 254 | 260 | 300,000 | 1,300 |
| 2014-08-06 | 260 | 260 | 256 | 257 | 264,000 | 1,285 |
| 2014-08-05 | 264 | 267 | 260 | 260 | 294,000 | 1,300 |
| 2014-08-04 | 262 | 268 | 262 | 264 | 207,000 | 1,320 |
| 2014-08-01 | 266 | 266 | 262 | 263 | 452,000 | 1,315 |
| 2014-07-31 | 268 | 270 | 267 | 268 | 280,000 | 1,340 |
| 2014-07-30 | 272 | 272 | 267 | 267 | 400,000 | 1,335 |
| 2014-07-29 | 271 | 273 | 270 | 271 | 380,000 | 1,355 |
| 2014-07-28 | 277 | 277 | 269 | 272 | 527,000 | 1,360 |
| 2014-07-25 | 281 | 281 | 273 | 276 | 324,000 | 1,380 |
| 2014-07-24 | 279 | 279 | 273 | 277 | 344,000 | 1,385 |
| 2014-07-23 | 285 | 285 | 272 | 276 | 898,000 | 1,380 |
| 2014-07-22 | 283 | 287 | 281 | 283 | 489,000 | 1,415 |
| 2014-07-18 | 289 | 293 | 279 | 282 | 1,589,000 | 1,410 |
| 2014-07-17 | 288 | 295 | 279 | 284 | 2,612,000 | 1,420 |
| 2014-07-16 | 275 | 287 | 272 | 287 | 1,034,000 | 1,435 |
| 2014-07-15 | 288 | 291 | 273 | 276 | 1,870,000 | 1,380 |
| 2014-07-14 | 266 | 294 | 265 | 286 | 3,502,000 | 1,430 |
| 2014-07-11 | 258 | 264 | 258 | 264 | 390,000 | 1,320 |
| 2014-07-10 | 266 | 267 | 259 | 260 | 426,000 | 1,300 |
| 2014-07-09 | 270 | 271 | 267 | 268 | 388,000 | 1,340 |
| 2014-07-08 | 271 | 274 | 267 | 272 | 450,000 | 1,360 |
| 2014-07-07 | 275 | 278 | 273 | 273 | 421,000 | 1,365 |
| 2014-07-04 | 271 | 275 | 269 | 275 | 497,000 | 1,375 |
| 2014-07-03 | 270 | 271 | 266 | 268 | 425,000 | 1,340 |
| 2014-07-02 | 270 | 274 | 269 | 273 | 1,122,000 | 1,365 |
| 2014-07-01 | 262 | 268 | 261 | 264 | 903,000 | 1,320 |
| 2014-06-30 | 254 | 260 | 253 | 258 | 496,000 | 1,290 |
| 2014-06-27 | 256 | 256 | 252 | 255 | 290,000 | 1,275 |
| 2014-06-26 | 254 | 258 | 252 | 254 | 416,000 | 1,270 |
| 2014-06-25 | 257 | 258 | 253 | 253 | 443,000 | 1,265 |
| 2014-06-24 | 257 | 259 | 255 | 259 | 194,000 | 1,295 |
| 2014-06-23 | 257 | 259 | 256 | 257 | 230,000 | 1,285 |
| 2014-06-20 | 257 | 261 | 256 | 258 | 411,000 | 1,290 |
| 2014-06-19 | 256 | 261 | 256 | 258 | 356,000 | 1,290 |
| 2014-06-18 | 255 | 257 | 253 | 257 | 449,000 | 1,285 |
| 2014-06-17 | 259 | 261 | 253 | 256 | 686,000 | 1,280 |
| 2014-06-16 | 268 | 270 | 257 | 261 | 863,000 | 1,305 |
| 2014-06-13 | 260 | 273 | 260 | 270 | 1,137,000 | 1,350 |
| 2014-06-12 | 261 | 263 | 259 | 261 | 333,000 | 1,305 |
| 2014-06-11 | 260 | 264 | 260 | 261 | 372,000 | 1,305 |
| 2014-06-10 | 263 | 266 | 261 | 264 | 499,000 | 1,320 |
| 2014-06-09 | 262 | 263 | 259 | 263 | 434,000 | 1,315 |
| 2014-06-06 | 265 | 267 | 256 | 259 | 1,536,000 | 1,295 |
| 2014-06-05 | 242 | 266 | 242 | 263 | 2,016,000 | 1,315 |
| 2014-06-04 | 242 | 242 | 238 | 240 | 454,000 | 1,200 |
| 2014-06-03 | 242 | 243 | 240 | 241 | 410,000 | 1,205 |
| 2014-06-02 | 240 | 241 | 236 | 239 | 659,000 | 1,195 |
| 2014-05-30 | 238 | 241 | 234 | 235 | 338,000 | 1,175 |
| 2014-05-29 | 236 | 238 | 235 | 236 | 126,000 | 1,180 |
| 2014-05-28 | 236 | 239 | 236 | 238 | 386,000 | 1,190 |
| 2014-05-27 | 240 | 242 | 235 | 235 | 604,000 | 1,175 |
| 2014-05-26 | 232 | 235 | 230 | 233 | 397,000 | 1,165 |
| 2014-05-23 | 226 | 231 | 226 | 229 | 537,000 | 1,145 |
| 2014-05-22 | 218 | 229 | 218 | 226 | 529,000 | 1,130 |
| 2014-05-21 | 220 | 220 | 212 | 217 | 570,000 | 1,085 |
| 2014-05-20 | 225 | 225 | 218 | 218 | 786,000 | 1,090 |
| 2014-05-19 | 238 | 240 | 224 | 224 | 684,000 | 1,120 |
| 2014-05-16 | 242 | 242 | 237 | 238 | 532,000 | 1,190 |
| 2014-05-15 | 243 | 245 | 241 | 244 | 445,000 | 1,220 |
| 2014-05-14 | 240 | 247 | 238 | 246 | 1,061,000 | 1,230 |
| 2014-05-13 | 246 | 252 | 237 | 241 | 2,662,000 | 1,205 |
| 2014-05-12 | 273 | 277 | 270 | 270 | 469,000 | 1,350 |
| 2014-05-09 | 277 | 278 | 272 | 273 | 585,000 | 1,365 |
| 2014-05-08 | 281 | 283 | 278 | 279 | 338,000 | 1,395 |
| 2014-05-07 | 283 | 285 | 279 | 281 | 350,000 | 1,405 |
| 2014-05-02 | 288 | 288 | 286 | 288 | 145,000 | 1,440 |
| 2014-05-01 | 286 | 288 | 284 | 288 | 243,000 | 1,440 |
| 2014-04-30 | 288 | 288 | 283 | 285 | 255,000 | 1,425 |
| 2014-04-28 | 291 | 291 | 285 | 286 | 328,000 | 1,430 |
| 2014-04-25 | 280 | 293 | 279 | 292 | 927,000 | 1,460 |
| 2014-04-24 | 280 | 283 | 279 | 280 | 250,000 | 1,400 |
| 2014-04-23 | 278 | 281 | 278 | 279 | 190,000 | 1,395 |
| 2014-04-22 | 285 | 285 | 278 | 278 | 408,000 | 1,390 |
| 2014-04-21 | 289 | 290 | 283 | 285 | 212,000 | 1,425 |
| 2014-04-18 | 289 | 289 | 284 | 288 | 259,000 | 1,440 |
| 2014-04-17 | 288 | 292 | 287 | 289 | 331,000 | 1,445 |
| 2014-04-16 | 278 | 286 | 278 | 286 | 304,000 | 1,430 |
| 2014-04-15 | 284 | 285 | 278 | 279 | 324,000 | 1,395 |
| 2014-04-14 | 284 | 284 | 276 | 276 | 522,000 | 1,380 |
| 2014-04-11 | 281 | 290 | 280 | 287 | 349,000 | 1,435 |
| 2014-04-10 | 292 | 297 | 287 | 287 | 283,000 | 1,435 |
| 2014-04-09 | 289 | 290 | 286 | 287 | 339,000 | 1,435 |
| 2014-04-08 | 293 | 295 | 288 | 288 | 337,000 | 1,440 |
| 2014-04-07 | 303 | 305 | 295 | 296 | 427,000 | 1,480 |
| 2014-04-04 | 307 | 311 | 305 | 308 | 392,000 | 1,540 |
| 2014-04-03 | 307 | 311 | 307 | 307 | 293,000 | 1,535 |
| 2014-04-02 | 308 | 311 | 304 | 306 | 586,000 | 1,530 |
| 2014-04-01 | 303 | 312 | 301 | 311 | 925,000 | 1,555 |
| 2014-03-31 | 298 | 302 | 295 | 301 | 499,000 | 1,505 |
| 2014-03-28 | 289 | 298 | 289 | 298 | 350,000 | 1,490 |
| 2014-03-27 | 285 | 293 | 281 | 292 | 408,000 | 1,460 |
| 2014-03-26 | 296 | 298 | 289 | 291 | 394,000 | 1,455 |
| 2014-03-25 | 292 | 304 | 292 | 294 | 943,000 | 1,470 |
| 2014-03-24 | 275 | 293 | 275 | 291 | 772,000 | 1,455 |
| 2014-03-20 | 285 | 285 | 270 | 273 | 811,000 | 1,365 |
| 2014-03-19 | 293 | 296 | 285 | 286 | 495,000 | 1,430 |
| 2014-03-18 | 289 | 298 | 288 | 293 | 387,000 | 1,465 |
| 2014-03-17 | 289 | 292 | 285 | 286 | 492,000 | 1,430 |
| 2014-03-14 | 293 | 301 | 292 | 295 | 695,000 | 1,475 |
| 2014-03-13 | 305 | 312 | 302 | 302 | 484,000 | 1,510 |
| 2014-03-12 | 310 | 310 | 304 | 305 | 325,000 | 1,525 |
| 2014-03-11 | 313 | 315 | 308 | 310 | 404,000 | 1,550 |
| 2014-03-10 | 315 | 316 | 312 | 314 | 307,000 | 1,570 |
| 2014-03-07 | 314 | 316 | 310 | 314 | 653,000 | 1,570 |
| 2014-03-06 | 314 | 314 | 309 | 313 | 607,000 | 1,565 |
| 2014-03-05 | 311 | 321 | 308 | 312 | 2,650,000 | 1,560 |
| 2014-03-04 | 302 | 307 | 300 | 303 | 597,000 | 1,515 |
| 2014-03-03 | 309 | 311 | 297 | 307 | 1,751,000 | 1,535 |
| 2014-02-28 | 307 | 308 | 298 | 302 | 920,000 | 1,510 |
| 2014-02-27 | 295 | 307 | 294 | 305 | 947,000 | 1,525 |
| 2014-02-26 | 298 | 299 | 294 | 296 | 235,000 | 1,480 |
| 2014-02-25 | 292 | 299 | 292 | 298 | 484,000 | 1,490 |
| 2014-02-24 | 288 | 297 | 288 | 293 | 446,000 | 1,465 |
| 2014-02-21 | 284 | 290 | 282 | 290 | 587,000 | 1,450 |
| 2014-02-20 | 290 | 291 | 280 | 280 | 448,000 | 1,400 |
| 2014-02-19 | 290 | 292 | 286 | 289 | 289,000 | 1,445 |
| 2014-02-18 | 289 | 294 | 285 | 291 | 426,000 | 1,455 |
| 2014-02-17 | 290 | 292 | 284 | 290 | 262,000 | 1,450 |
| 2014-02-14 | 298 | 298 | 280 | 287 | 1,002,000 | 1,435 |
| 2014-02-13 | 294 | 299 | 291 | 296 | 879,000 | 1,480 |
| 2014-02-12 | 289 | 303 | 285 | 294 | 1,331,000 | 1,470 |
| 2014-02-10 | 286 | 290 | 282 | 287 | 535,000 | 1,435 |
| 2014-02-07 | 268 | 282 | 268 | 281 | 919,000 | 1,405 |
| 2014-02-06 | 258 | 272 | 258 | 267 | 468,000 | 1,335 |
| 2014-02-05 | 255 | 265 | 253 | 259 | 902,000 | 1,295 |
| 2014-02-04 | 248 | 261 | 245 | 250 | 1,081,000 | 1,250 |
| 2014-02-03 | 277 | 282 | 267 | 272 | 586,000 | 1,360 |
| 2014-01-31 | 289 | 293 | 276 | 285 | 646,000 | 1,425 |
| 2014-01-30 | 291 | 293 | 285 | 287 | 567,000 | 1,435 |
| 2014-01-29 | 291 | 297 | 291 | 296 | 354,000 | 1,480 |
| 2014-01-28 | 293 | 297 | 289 | 289 | 333,000 | 1,445 |
| 2014-01-27 | 296 | 297 | 290 | 291 | 699,000 | 1,455 |
| 2014-01-24 | 305 | 308 | 301 | 303 | 430,000 | 1,515 |
| 2014-01-23 | 312 | 314 | 308 | 308 | 302,000 | 1,540 |
| 2014-01-22 | 313 | 314 | 307 | 311 | 367,000 | 1,555 |
| 2014-01-21 | 319 | 320 | 313 | 313 | 452,000 | 1,565 |
| 2014-01-20 | 316 | 319 | 313 | 317 | 290,000 | 1,585 |
| 2014-01-17 | 312 | 317 | 312 | 315 | 350,000 | 1,575 |
| 2014-01-16 | 318 | 319 | 311 | 312 | 537,000 | 1,560 |
| 2014-01-15 | 316 | 319 | 313 | 315 | 489,000 | 1,575 |
| 2014-01-14 | 313 | 316 | 311 | 314 | 418,000 | 1,570 |
| 2014-01-10 | 323 | 324 | 316 | 321 | 667,000 | 1,605 |
| 2014-01-09 | 326 | 326 | 320 | 322 | 791,000 | 1,610 |
| 2014-01-08 | 319 | 330 | 318 | 326 | 1,929,000 | 1,630 |
| 2014-01-07 | 320 | 322 | 316 | 317 | 541,000 | 1,585 |
| 2014-01-06 | 315 | 323 | 313 | 320 | 1,718,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
