1. HOME >
  2. 株価時系列 >
  3. 7721 >
  4. 2014年

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
2014-12-30277282276280211,0001,400
2014-12-29281284279281287,0001,405
2014-12-26274283273281472,0001,405
2014-12-25275275268271482,0001,355
2014-12-24280280272274479,0001,370
2014-12-22284286276278462,0001,390
2014-12-19282283277283488,0001,415
2014-12-18282283277278343,0001,390
2014-12-17276284276279733,0001,395
2014-12-16283283273276650,0001,380
2014-12-15286292285285471,0001,425
2014-12-12290295289290810,0001,450
2014-12-11292293286288952,0001,440
2014-12-102963022902932,169,0001,465
2014-12-092943042902963,797,0001,480
2014-12-082983022832862,017,0001,430
2014-12-052843012822985,341,0001,490
2014-12-042642762642751,061,0001,375
2014-12-03266266263264236,0001,320
2014-12-02266266262262296,0001,310
2014-12-01263264261263276,0001,315
2014-11-28262264260262329,0001,310
2014-11-27267267259261536,0001,305
2014-11-26269269266267430,0001,335
2014-11-25274276269270281,0001,350
2014-11-21272275271273361,0001,365
2014-11-20267278264273843,0001,365
2014-11-19265268264264188,0001,320
2014-11-18259264258264357,0001,320
2014-11-17266267258260360,0001,300
2014-11-14262269259268440,0001,340
2014-11-13260262259260310,0001,300
2014-11-12266270260261494,0001,305
2014-11-11269274265266355,0001,330
2014-11-10277280260262496,0001,310
2014-11-07278278273276166,0001,380
2014-11-06279280275276138,0001,380
2014-11-05280282274279331,0001,395
2014-11-04280282276279497,0001,395
2014-10-31267278266274612,0001,370
2014-10-30270271264264278,0001,320
2014-10-29270272268271264,0001,355
2014-10-28268270265265291,0001,325
2014-10-27269282265273664,0001,365
2014-10-24269270265266176,0001,330
2014-10-23263270261266339,0001,330
2014-10-22259263259263250,0001,315
2014-10-21259261255257271,0001,285
2014-10-20258265258262263,0001,310
2014-10-17251254246252392,0001,260
2014-10-16249252246246188,0001,230
2014-10-15254256251255155,0001,275
2014-10-14252254248249253,0001,245
2014-10-10255261255257238,0001,285
2014-10-09275275262263257,0001,315
2014-10-08268270267267222,0001,335
2014-10-07273277270271237,0001,355
2014-10-06272280272278221,0001,390
2014-10-03265270264269145,0001,345
2014-10-02267270267267234,0001,335
2014-10-01278279273273380,0001,365
2014-09-30283283279280230,0001,400
2014-09-29285285282285163,0001,425
2014-09-26284285283284166,0001,420
2014-09-25283285281285241,0001,425
2014-09-24284284280281281,0001,405
2014-09-22284286283285204,0001,425
2014-09-19285287282286605,0001,430
2014-09-18284285282283188,0001,415
2014-09-17287288283283205,0001,415
2014-09-16288288283287306,0001,435
2014-09-12292293287288437,0001,440
2014-09-11286292285290559,0001,450
2014-09-10282286280285211,0001,425
2014-09-09287288284285184,0001,425
2014-09-08288288283285224,0001,425
2014-09-05284287281287356,0001,435
2014-09-04282285281281221,0001,405
2014-09-03290290283283434,0001,415
2014-09-02292292287289437,0001,445
2014-09-01287295287293970,0001,465
2014-08-29282287282287452,0001,435
2014-08-28281283278282543,0001,410
2014-08-27277282277280303,0001,400
2014-08-26283284278280566,0001,400
2014-08-252822852802821,212,0001,410
2014-08-222712812712791,797,0001,395
2014-08-21261273261271846,0001,355
2014-08-20262264261261189,0001,305
2014-08-19267269263264252,0001,320
2014-08-18261270261265323,0001,325
2014-08-15263264262263121,0001,315
2014-08-14258262257262260,0001,310
2014-08-13259259254256265,0001,280
2014-08-12265268260261430,0001,305
2014-08-112562742562681,174,0001,340
2014-08-08257265252255593,0001,275
2014-08-07255260254260300,0001,300
2014-08-06260260256257264,0001,285
2014-08-05264267260260294,0001,300
2014-08-04262268262264207,0001,320
2014-08-01266266262263452,0001,315
2014-07-31268270267268280,0001,340
2014-07-30272272267267400,0001,335
2014-07-29271273270271380,0001,355
2014-07-28277277269272527,0001,360
2014-07-25281281273276324,0001,380
2014-07-24279279273277344,0001,385
2014-07-23285285272276898,0001,380
2014-07-22283287281283489,0001,415
2014-07-182892932792821,589,0001,410
2014-07-172882952792842,612,0001,420
2014-07-162752872722871,034,0001,435
2014-07-152882912732761,870,0001,380
2014-07-142662942652863,502,0001,430
2014-07-11258264258264390,0001,320
2014-07-10266267259260426,0001,300
2014-07-09270271267268388,0001,340
2014-07-08271274267272450,0001,360
2014-07-07275278273273421,0001,365
2014-07-04271275269275497,0001,375
2014-07-03270271266268425,0001,340
2014-07-022702742692731,122,0001,365
2014-07-01262268261264903,0001,320
2014-06-30254260253258496,0001,290
2014-06-27256256252255290,0001,275
2014-06-26254258252254416,0001,270
2014-06-25257258253253443,0001,265
2014-06-24257259255259194,0001,295
2014-06-23257259256257230,0001,285
2014-06-20257261256258411,0001,290
2014-06-19256261256258356,0001,290
2014-06-18255257253257449,0001,285
2014-06-17259261253256686,0001,280
2014-06-16268270257261863,0001,305
2014-06-132602732602701,137,0001,350
2014-06-12261263259261333,0001,305
2014-06-11260264260261372,0001,305
2014-06-10263266261264499,0001,320
2014-06-09262263259263434,0001,315
2014-06-062652672562591,536,0001,295
2014-06-052422662422632,016,0001,315
2014-06-04242242238240454,0001,200
2014-06-03242243240241410,0001,205
2014-06-02240241236239659,0001,195
2014-05-30238241234235338,0001,175
2014-05-29236238235236126,0001,180
2014-05-28236239236238386,0001,190
2014-05-27240242235235604,0001,175
2014-05-26232235230233397,0001,165
2014-05-23226231226229537,0001,145
2014-05-22218229218226529,0001,130
2014-05-21220220212217570,0001,085
2014-05-20225225218218786,0001,090
2014-05-19238240224224684,0001,120
2014-05-16242242237238532,0001,190
2014-05-15243245241244445,0001,220
2014-05-142402472382461,061,0001,230
2014-05-132462522372412,662,0001,205
2014-05-12273277270270469,0001,350
2014-05-09277278272273585,0001,365
2014-05-08281283278279338,0001,395
2014-05-07283285279281350,0001,405
2014-05-02288288286288145,0001,440
2014-05-01286288284288243,0001,440
2014-04-30288288283285255,0001,425
2014-04-28291291285286328,0001,430
2014-04-25280293279292927,0001,460
2014-04-24280283279280250,0001,400
2014-04-23278281278279190,0001,395
2014-04-22285285278278408,0001,390
2014-04-21289290283285212,0001,425
2014-04-18289289284288259,0001,440
2014-04-17288292287289331,0001,445
2014-04-16278286278286304,0001,430
2014-04-15284285278279324,0001,395
2014-04-14284284276276522,0001,380
2014-04-11281290280287349,0001,435
2014-04-10292297287287283,0001,435
2014-04-09289290286287339,0001,435
2014-04-08293295288288337,0001,440
2014-04-07303305295296427,0001,480
2014-04-04307311305308392,0001,540
2014-04-03307311307307293,0001,535
2014-04-02308311304306586,0001,530
2014-04-01303312301311925,0001,555
2014-03-31298302295301499,0001,505
2014-03-28289298289298350,0001,490
2014-03-27285293281292408,0001,460
2014-03-26296298289291394,0001,455
2014-03-25292304292294943,0001,470
2014-03-24275293275291772,0001,455
2014-03-20285285270273811,0001,365
2014-03-19293296285286495,0001,430
2014-03-18289298288293387,0001,465
2014-03-17289292285286492,0001,430
2014-03-14293301292295695,0001,475
2014-03-13305312302302484,0001,510
2014-03-12310310304305325,0001,525
2014-03-11313315308310404,0001,550
2014-03-10315316312314307,0001,570
2014-03-07314316310314653,0001,570
2014-03-06314314309313607,0001,565
2014-03-053113213083122,650,0001,560
2014-03-04302307300303597,0001,515
2014-03-033093112973071,751,0001,535
2014-02-28307308298302920,0001,510
2014-02-27295307294305947,0001,525
2014-02-26298299294296235,0001,480
2014-02-25292299292298484,0001,490
2014-02-24288297288293446,0001,465
2014-02-21284290282290587,0001,450
2014-02-20290291280280448,0001,400
2014-02-19290292286289289,0001,445
2014-02-18289294285291426,0001,455
2014-02-17290292284290262,0001,450
2014-02-142982982802871,002,0001,435
2014-02-13294299291296879,0001,480
2014-02-122893032852941,331,0001,470
2014-02-10286290282287535,0001,435
2014-02-07268282268281919,0001,405
2014-02-06258272258267468,0001,335
2014-02-05255265253259902,0001,295
2014-02-042482612452501,081,0001,250
2014-02-03277282267272586,0001,360
2014-01-31289293276285646,0001,425
2014-01-30291293285287567,0001,435
2014-01-29291297291296354,0001,480
2014-01-28293297289289333,0001,445
2014-01-27296297290291699,0001,455
2014-01-24305308301303430,0001,515
2014-01-23312314308308302,0001,540
2014-01-22313314307311367,0001,555
2014-01-21319320313313452,0001,565
2014-01-20316319313317290,0001,585
2014-01-17312317312315350,0001,575
2014-01-16318319311312537,0001,560
2014-01-15316319313315489,0001,575
2014-01-14313316311314418,0001,570
2014-01-10323324316321667,0001,605
2014-01-09326326320322791,0001,610
2014-01-083193303183261,929,0001,630
2014-01-07320322316317541,0001,585
2014-01-063153233133201,718,0001,600

分割・併合履歴 ： [2017-09-27]1株→0.2株