7721 東京計器(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 223 | 225 | 222 | 222 | 121,000 | 1,110 |
| 2015-12-29 | 215 | 220 | 215 | 219 | 102,000 | 1,095 |
| 2015-12-28 | 212 | 218 | 212 | 218 | 123,000 | 1,090 |
| 2015-12-25 | 212 | 215 | 211 | 211 | 702,000 | 1,055 |
| 2015-12-24 | 220 | 221 | 217 | 218 | 182,000 | 1,090 |
| 2015-12-22 | 223 | 223 | 217 | 219 | 223,000 | 1,095 |
| 2015-12-21 | 220 | 224 | 219 | 222 | 232,000 | 1,110 |
| 2015-12-18 | 227 | 231 | 226 | 226 | 157,000 | 1,130 |
| 2015-12-17 | 229 | 232 | 228 | 229 | 155,000 | 1,145 |
| 2015-12-16 | 229 | 229 | 226 | 228 | 83,000 | 1,140 |
| 2015-12-15 | 227 | 230 | 224 | 225 | 192,000 | 1,125 |
| 2015-12-14 | 231 | 231 | 227 | 229 | 123,000 | 1,145 |
| 2015-12-11 | 233 | 235 | 232 | 235 | 178,000 | 1,175 |
| 2015-12-10 | 237 | 237 | 233 | 234 | 160,000 | 1,170 |
| 2015-12-09 | 240 | 240 | 236 | 237 | 127,000 | 1,185 |
| 2015-12-08 | 242 | 243 | 239 | 240 | 175,000 | 1,200 |
| 2015-12-07 | 242 | 247 | 242 | 243 | 464,000 | 1,215 |
| 2015-12-04 | 240 | 243 | 240 | 242 | 103,000 | 1,210 |
| 2015-12-03 | 247 | 247 | 244 | 246 | 133,000 | 1,230 |
| 2015-12-02 | 246 | 247 | 244 | 247 | 101,000 | 1,235 |
| 2015-12-01 | 248 | 248 | 243 | 247 | 129,000 | 1,235 |
| 2015-11-30 | 249 | 249 | 247 | 247 | 74,000 | 1,235 |
| 2015-11-27 | 250 | 250 | 247 | 248 | 70,000 | 1,240 |
| 2015-11-26 | 249 | 250 | 249 | 250 | 84,000 | 1,250 |
| 2015-11-25 | 251 | 252 | 250 | 250 | 152,000 | 1,250 |
| 2015-11-24 | 248 | 249 | 247 | 249 | 78,000 | 1,245 |
| 2015-11-20 | 247 | 248 | 246 | 247 | 76,000 | 1,235 |
| 2015-11-19 | 248 | 248 | 246 | 247 | 94,000 | 1,235 |
| 2015-11-18 | 249 | 249 | 245 | 246 | 87,000 | 1,230 |
| 2015-11-17 | 244 | 248 | 243 | 247 | 213,000 | 1,235 |
| 2015-11-16 | 241 | 241 | 238 | 241 | 126,000 | 1,205 |
| 2015-11-13 | 246 | 247 | 243 | 243 | 150,000 | 1,215 |
| 2015-11-12 | 253 | 253 | 247 | 249 | 285,000 | 1,245 |
| 2015-11-11 | 251 | 254 | 250 | 252 | 220,000 | 1,260 |
| 2015-11-10 | 249 | 253 | 247 | 250 | 548,000 | 1,250 |
| 2015-11-09 | 241 | 249 | 241 | 249 | 210,000 | 1,245 |
| 2015-11-06 | 240 | 243 | 240 | 243 | 96,000 | 1,215 |
| 2015-11-05 | 241 | 241 | 239 | 240 | 143,000 | 1,200 |
| 2015-11-04 | 244 | 244 | 239 | 240 | 244,000 | 1,200 |
| 2015-11-02 | 240 | 246 | 240 | 244 | 265,000 | 1,220 |
| 2015-10-30 | 240 | 243 | 239 | 240 | 179,000 | 1,200 |
| 2015-10-29 | 240 | 241 | 236 | 241 | 518,000 | 1,205 |
| 2015-10-28 | 241 | 244 | 239 | 240 | 336,000 | 1,200 |
| 2015-10-27 | 232 | 243 | 232 | 241 | 546,000 | 1,205 |
| 2015-10-26 | 235 | 235 | 230 | 233 | 322,000 | 1,165 |
| 2015-10-23 | 232 | 235 | 230 | 232 | 326,000 | 1,160 |
| 2015-10-22 | 229 | 231 | 229 | 230 | 140,000 | 1,150 |
| 2015-10-21 | 225 | 230 | 225 | 229 | 194,000 | 1,145 |
| 2015-10-20 | 224 | 226 | 223 | 225 | 43,000 | 1,125 |
| 2015-10-19 | 225 | 226 | 224 | 224 | 134,000 | 1,120 |
| 2015-10-16 | 227 | 227 | 223 | 225 | 148,000 | 1,125 |
| 2015-10-15 | 221 | 226 | 221 | 225 | 97,000 | 1,125 |
| 2015-10-14 | 226 | 227 | 222 | 222 | 105,000 | 1,110 |
| 2015-10-13 | 227 | 229 | 226 | 227 | 137,000 | 1,135 |
| 2015-10-09 | 221 | 227 | 220 | 227 | 233,000 | 1,135 |
| 2015-10-08 | 223 | 226 | 219 | 219 | 241,000 | 1,095 |
| 2015-10-07 | 219 | 225 | 218 | 224 | 136,000 | 1,120 |
| 2015-10-06 | 218 | 220 | 216 | 218 | 215,000 | 1,090 |
| 2015-10-05 | 216 | 219 | 215 | 216 | 179,000 | 1,080 |
| 2015-10-02 | 217 | 221 | 214 | 215 | 346,000 | 1,075 |
| 2015-10-01 | 212 | 219 | 212 | 216 | 232,000 | 1,080 |
| 2015-09-30 | 211 | 214 | 211 | 212 | 194,000 | 1,060 |
| 2015-09-29 | 220 | 220 | 210 | 211 | 201,000 | 1,055 |
| 2015-09-28 | 222 | 226 | 220 | 223 | 231,000 | 1,115 |
| 2015-09-25 | 226 | 227 | 222 | 227 | 193,000 | 1,135 |
| 2015-09-24 | 226 | 229 | 222 | 224 | 220,000 | 1,120 |
| 2015-09-18 | 230 | 230 | 226 | 226 | 199,000 | 1,130 |
| 2015-09-17 | 232 | 233 | 226 | 230 | 185,000 | 1,150 |
| 2015-09-16 | 225 | 233 | 225 | 230 | 199,000 | 1,150 |
| 2015-09-15 | 224 | 228 | 222 | 224 | 173,000 | 1,120 |
| 2015-09-14 | 223 | 230 | 223 | 223 | 152,000 | 1,115 |
| 2015-09-11 | 223 | 227 | 222 | 225 | 186,000 | 1,125 |
| 2015-09-10 | 218 | 222 | 217 | 221 | 160,000 | 1,105 |
| 2015-09-09 | 215 | 221 | 215 | 221 | 107,000 | 1,105 |
| 2015-09-08 | 212 | 216 | 210 | 210 | 125,000 | 1,050 |
| 2015-09-07 | 212 | 213 | 208 | 211 | 140,000 | 1,055 |
| 2015-09-04 | 214 | 216 | 210 | 212 | 198,000 | 1,060 |
| 2015-09-03 | 217 | 220 | 214 | 214 | 149,000 | 1,070 |
| 2015-09-02 | 215 | 219 | 213 | 216 | 263,000 | 1,080 |
| 2015-09-01 | 228 | 228 | 218 | 218 | 169,000 | 1,090 |
| 2015-08-31 | 229 | 230 | 224 | 227 | 127,000 | 1,135 |
| 2015-08-28 | 226 | 228 | 223 | 227 | 194,000 | 1,135 |
| 2015-08-27 | 220 | 222 | 218 | 218 | 272,000 | 1,090 |
| 2015-08-26 | 215 | 217 | 207 | 215 | 378,000 | 1,075 |
| 2015-08-25 | 209 | 221 | 202 | 207 | 608,000 | 1,035 |
| 2015-08-24 | 224 | 230 | 221 | 221 | 556,000 | 1,105 |
| 2015-08-21 | 237 | 241 | 235 | 238 | 392,000 | 1,190 |
| 2015-08-20 | 243 | 244 | 241 | 241 | 148,000 | 1,205 |
| 2015-08-19 | 245 | 247 | 243 | 243 | 335,000 | 1,215 |
| 2015-08-18 | 246 | 247 | 244 | 245 | 301,000 | 1,225 |
| 2015-08-17 | 248 | 248 | 245 | 247 | 190,000 | 1,235 |
| 2015-08-14 | 248 | 250 | 246 | 248 | 278,000 | 1,240 |
| 2015-08-13 | 249 | 251 | 246 | 247 | 346,000 | 1,235 |
| 2015-08-12 | 253 | 256 | 248 | 251 | 283,000 | 1,255 |
| 2015-08-11 | 260 | 262 | 253 | 254 | 279,000 | 1,270 |
| 2015-08-10 | 252 | 270 | 251 | 258 | 743,000 | 1,290 |
| 2015-08-07 | 251 | 252 | 250 | 251 | 144,000 | 1,255 |
| 2015-08-06 | 251 | 253 | 251 | 251 | 76,000 | 1,255 |
| 2015-08-05 | 249 | 252 | 249 | 250 | 137,000 | 1,250 |
| 2015-08-04 | 251 | 252 | 248 | 249 | 117,000 | 1,245 |
| 2015-08-03 | 250 | 252 | 249 | 251 | 127,000 | 1,255 |
| 2015-07-31 | 249 | 254 | 248 | 253 | 170,000 | 1,265 |
| 2015-07-30 | 250 | 251 | 248 | 250 | 206,000 | 1,250 |
| 2015-07-29 | 251 | 253 | 247 | 247 | 249,000 | 1,235 |
| 2015-07-28 | 250 | 253 | 248 | 251 | 317,000 | 1,255 |
| 2015-07-27 | 267 | 267 | 251 | 253 | 580,000 | 1,265 |
| 2015-07-24 | 260 | 263 | 260 | 263 | 219,000 | 1,315 |
| 2015-07-23 | 265 | 266 | 261 | 262 | 219,000 | 1,310 |
| 2015-07-22 | 268 | 268 | 265 | 265 | 208,000 | 1,325 |
| 2015-07-21 | 272 | 272 | 269 | 270 | 111,000 | 1,350 |
| 2015-07-17 | 273 | 273 | 266 | 271 | 388,000 | 1,355 |
| 2015-07-16 | 268 | 277 | 266 | 273 | 1,206,000 | 1,365 |
| 2015-07-15 | 260 | 271 | 257 | 266 | 1,253,000 | 1,330 |
| 2015-07-14 | 257 | 260 | 257 | 260 | 123,000 | 1,300 |
| 2015-07-13 | 254 | 255 | 252 | 254 | 91,000 | 1,270 |
| 2015-07-10 | 253 | 254 | 247 | 251 | 240,000 | 1,255 |
| 2015-07-09 | 242 | 247 | 235 | 246 | 419,000 | 1,230 |
| 2015-07-08 | 258 | 260 | 246 | 247 | 740,000 | 1,235 |
| 2015-07-07 | 257 | 261 | 257 | 259 | 159,000 | 1,295 |
| 2015-07-06 | 260 | 261 | 256 | 256 | 253,000 | 1,280 |
| 2015-07-03 | 264 | 266 | 263 | 263 | 244,000 | 1,315 |
| 2015-07-02 | 266 | 267 | 263 | 264 | 156,000 | 1,320 |
| 2015-07-01 | 264 | 265 | 263 | 265 | 100,000 | 1,325 |
| 2015-06-30 | 262 | 264 | 261 | 264 | 244,000 | 1,320 |
| 2015-06-29 | 264 | 264 | 260 | 262 | 258,000 | 1,310 |
| 2015-06-26 | 266 | 267 | 265 | 267 | 123,000 | 1,335 |
| 2015-06-25 | 268 | 269 | 267 | 267 | 146,000 | 1,335 |
| 2015-06-24 | 269 | 269 | 266 | 268 | 152,000 | 1,340 |
| 2015-06-23 | 267 | 269 | 265 | 269 | 155,000 | 1,345 |
| 2015-06-22 | 262 | 265 | 262 | 265 | 195,000 | 1,325 |
| 2015-06-19 | 265 | 266 | 262 | 262 | 164,000 | 1,310 |
| 2015-06-18 | 268 | 268 | 263 | 263 | 192,000 | 1,315 |
| 2015-06-17 | 264 | 268 | 264 | 267 | 133,000 | 1,335 |
| 2015-06-16 | 267 | 268 | 263 | 264 | 215,000 | 1,320 |
| 2015-06-15 | 270 | 271 | 267 | 267 | 134,000 | 1,335 |
| 2015-06-12 | 270 | 273 | 269 | 270 | 196,000 | 1,350 |
| 2015-06-11 | 268 | 274 | 268 | 271 | 344,000 | 1,355 |
| 2015-06-10 | 269 | 270 | 267 | 268 | 296,000 | 1,340 |
| 2015-06-09 | 271 | 272 | 269 | 269 | 558,000 | 1,345 |
| 2015-06-08 | 277 | 277 | 271 | 273 | 421,000 | 1,365 |
| 2015-06-05 | 278 | 279 | 277 | 278 | 168,000 | 1,390 |
| 2015-06-04 | 277 | 285 | 275 | 279 | 572,000 | 1,395 |
| 2015-06-03 | 277 | 278 | 276 | 277 | 116,000 | 1,385 |
| 2015-06-02 | 278 | 279 | 276 | 279 | 141,000 | 1,395 |
| 2015-06-01 | 280 | 280 | 276 | 277 | 148,000 | 1,385 |
| 2015-05-29 | 277 | 280 | 277 | 278 | 204,000 | 1,390 |
| 2015-05-28 | 279 | 280 | 277 | 278 | 192,000 | 1,390 |
| 2015-05-27 | 277 | 280 | 275 | 279 | 269,000 | 1,395 |
| 2015-05-26 | 276 | 277 | 271 | 276 | 322,000 | 1,380 |
| 2015-05-25 | 275 | 278 | 275 | 276 | 162,000 | 1,380 |
| 2015-05-22 | 277 | 278 | 274 | 276 | 266,000 | 1,380 |
| 2015-05-21 | 281 | 282 | 276 | 276 | 187,000 | 1,380 |
| 2015-05-20 | 281 | 282 | 278 | 280 | 256,000 | 1,400 |
| 2015-05-19 | 278 | 282 | 277 | 281 | 308,000 | 1,405 |
| 2015-05-18 | 276 | 279 | 274 | 279 | 108,000 | 1,395 |
| 2015-05-15 | 277 | 278 | 275 | 277 | 207,000 | 1,385 |
| 2015-05-14 | 275 | 278 | 274 | 275 | 279,000 | 1,375 |
| 2015-05-13 | 276 | 283 | 273 | 274 | 1,206,000 | 1,370 |
| 2015-05-12 | 285 | 291 | 284 | 291 | 379,000 | 1,455 |
| 2015-05-11 | 287 | 288 | 283 | 284 | 218,000 | 1,420 |
| 2015-05-08 | 282 | 287 | 282 | 287 | 502,000 | 1,435 |
| 2015-05-07 | 276 | 286 | 276 | 283 | 636,000 | 1,415 |
| 2015-05-01 | 277 | 278 | 273 | 276 | 243,000 | 1,380 |
| 2015-04-30 | 280 | 281 | 277 | 281 | 406,000 | 1,405 |
| 2015-04-28 | 279 | 283 | 277 | 283 | 892,000 | 1,415 |
| 2015-04-27 | 273 | 284 | 271 | 277 | 878,000 | 1,385 |
| 2015-04-24 | 270 | 274 | 270 | 272 | 218,000 | 1,360 |
| 2015-04-23 | 271 | 274 | 271 | 272 | 191,000 | 1,360 |
| 2015-04-22 | 269 | 272 | 269 | 270 | 143,000 | 1,350 |
| 2015-04-21 | 269 | 273 | 268 | 269 | 149,000 | 1,345 |
| 2015-04-20 | 271 | 271 | 268 | 269 | 118,000 | 1,345 |
| 2015-04-17 | 271 | 278 | 268 | 272 | 611,000 | 1,360 |
| 2015-04-16 | 268 | 272 | 266 | 272 | 389,000 | 1,360 |
| 2015-04-15 | 270 | 270 | 267 | 268 | 121,000 | 1,340 |
| 2015-04-14 | 267 | 270 | 266 | 269 | 203,000 | 1,345 |
| 2015-04-13 | 268 | 268 | 265 | 266 | 220,000 | 1,330 |
| 2015-04-10 | 266 | 269 | 263 | 266 | 263,000 | 1,330 |
| 2015-04-09 | 266 | 266 | 263 | 266 | 192,000 | 1,330 |
| 2015-04-08 | 267 | 269 | 265 | 266 | 230,000 | 1,330 |
| 2015-04-07 | 265 | 266 | 263 | 265 | 121,000 | 1,325 |
| 2015-04-06 | 266 | 266 | 263 | 264 | 124,000 | 1,320 |
| 2015-04-03 | 263 | 267 | 263 | 267 | 178,000 | 1,335 |
| 2015-04-02 | 262 | 264 | 261 | 263 | 260,000 | 1,315 |
| 2015-04-01 | 265 | 265 | 261 | 261 | 318,000 | 1,305 |
| 2015-03-31 | 264 | 266 | 263 | 266 | 197,000 | 1,330 |
| 2015-03-30 | 265 | 265 | 263 | 264 | 174,000 | 1,320 |
| 2015-03-27 | 267 | 268 | 265 | 265 | 155,000 | 1,325 |
| 2015-03-26 | 271 | 271 | 267 | 269 | 265,000 | 1,345 |
| 2015-03-25 | 271 | 272 | 269 | 271 | 346,000 | 1,355 |
| 2015-03-24 | 270 | 271 | 269 | 271 | 175,000 | 1,355 |
| 2015-03-23 | 274 | 274 | 269 | 270 | 452,000 | 1,350 |
| 2015-03-20 | 270 | 274 | 270 | 274 | 233,000 | 1,370 |
| 2015-03-19 | 271 | 273 | 269 | 269 | 251,000 | 1,345 |
| 2015-03-18 | 272 | 273 | 270 | 272 | 194,000 | 1,360 |
| 2015-03-17 | 271 | 272 | 270 | 272 | 230,000 | 1,360 |
| 2015-03-16 | 270 | 271 | 270 | 270 | 133,000 | 1,350 |
| 2015-03-13 | 269 | 270 | 268 | 270 | 390,000 | 1,350 |
| 2015-03-12 | 266 | 268 | 265 | 267 | 314,000 | 1,335 |
| 2015-03-11 | 265 | 267 | 264 | 266 | 195,000 | 1,330 |
| 2015-03-10 | 265 | 267 | 264 | 264 | 156,000 | 1,320 |
| 2015-03-09 | 268 | 268 | 264 | 264 | 219,000 | 1,320 |
| 2015-03-06 | 267 | 268 | 266 | 268 | 210,000 | 1,340 |
| 2015-03-05 | 268 | 268 | 266 | 267 | 185,000 | 1,335 |
| 2015-03-04 | 270 | 270 | 268 | 268 | 273,000 | 1,340 |
| 2015-03-03 | 272 | 273 | 269 | 269 | 286,000 | 1,345 |
| 2015-03-02 | 275 | 275 | 270 | 271 | 489,000 | 1,355 |
| 2015-02-27 | 272 | 273 | 271 | 272 | 239,000 | 1,360 |
| 2015-02-26 | 268 | 272 | 268 | 271 | 391,000 | 1,355 |
| 2015-02-25 | 272 | 272 | 268 | 269 | 340,000 | 1,345 |
| 2015-02-24 | 270 | 271 | 269 | 271 | 265,000 | 1,355 |
| 2015-02-23 | 273 | 274 | 269 | 270 | 292,000 | 1,350 |
| 2015-02-20 | 274 | 274 | 269 | 269 | 379,000 | 1,345 |
| 2015-02-19 | 271 | 273 | 270 | 272 | 280,000 | 1,360 |
| 2015-02-18 | 274 | 275 | 269 | 271 | 612,000 | 1,355 |
| 2015-02-17 | 275 | 275 | 273 | 273 | 151,000 | 1,365 |
| 2015-02-16 | 275 | 277 | 274 | 275 | 244,000 | 1,375 |
| 2015-02-13 | 270 | 275 | 270 | 275 | 664,000 | 1,375 |
| 2015-02-12 | 283 | 287 | 266 | 270 | 989,000 | 1,350 |
| 2015-02-10 | 283 | 285 | 282 | 282 | 282,000 | 1,410 |
| 2015-02-09 | 284 | 285 | 282 | 285 | 181,000 | 1,425 |
| 2015-02-06 | 282 | 283 | 281 | 282 | 159,000 | 1,410 |
| 2015-02-05 | 282 | 282 | 279 | 280 | 357,000 | 1,400 |
| 2015-02-04 | 280 | 285 | 280 | 284 | 400,000 | 1,420 |
| 2015-02-03 | 282 | 284 | 279 | 281 | 263,000 | 1,405 |
| 2015-02-02 | 283 | 284 | 280 | 281 | 264,000 | 1,405 |
| 2015-01-30 | 283 | 287 | 281 | 283 | 358,000 | 1,415 |
| 2015-01-29 | 284 | 287 | 282 | 283 | 258,000 | 1,415 |
| 2015-01-28 | 283 | 289 | 283 | 286 | 349,000 | 1,430 |
| 2015-01-27 | 286 | 290 | 286 | 289 | 280,000 | 1,445 |
| 2015-01-26 | 287 | 287 | 282 | 285 | 308,000 | 1,425 |
| 2015-01-23 | 287 | 287 | 282 | 287 | 284,000 | 1,435 |
| 2015-01-22 | 290 | 290 | 282 | 285 | 255,000 | 1,425 |
| 2015-01-21 | 291 | 291 | 285 | 287 | 273,000 | 1,435 |
| 2015-01-20 | 285 | 295 | 282 | 290 | 501,000 | 1,450 |
| 2015-01-19 | 287 | 287 | 280 | 284 | 404,000 | 1,420 |
| 2015-01-16 | 280 | 284 | 276 | 283 | 833,000 | 1,415 |
| 2015-01-15 | 283 | 284 | 278 | 282 | 477,000 | 1,410 |
| 2015-01-14 | 285 | 288 | 279 | 281 | 812,000 | 1,405 |
| 2015-01-13 | 287 | 287 | 281 | 284 | 953,000 | 1,420 |
| 2015-01-09 | 300 | 300 | 291 | 292 | 943,000 | 1,460 |
| 2015-01-08 | 300 | 309 | 299 | 301 | 2,948,000 | 1,505 |
| 2015-01-07 | 295 | 301 | 293 | 298 | 3,487,000 | 1,490 |
| 2015-01-06 | 287 | 293 | 284 | 291 | 1,983,000 | 1,455 |
| 2015-01-05 | 285 | 286 | 264 | 285 | 688,000 | 1,425 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
