7721 東京計器(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30224227222225405,0001,125
2016-12-29228228221223419,0001,115
2016-12-28224227221226405,0001,130
2016-12-27228229223224497,0001,120
2016-12-26227232226229420,0001,145
2016-12-22228229222227653,0001,135
2016-12-212322392292301,047,0001,150
2016-12-20229232227230689,0001,150
2016-12-192402412272281,653,0001,140
2016-12-16220226220225927,0001,125
2016-12-15215220214220997,0001,100
2016-12-142212292122142,212,0001,070
2016-12-13211219210218799,0001,090
2016-12-12211215209210975,0001,050
2016-12-09209209204208471,0001,040
2016-12-08207208202207376,0001,035
2016-12-07202207201207412,0001,035
2016-12-06201206200202663,0001,010
2016-12-05201202198198575,000990
2016-12-02210210202203660,0001,015
2016-12-012182182092101,206,0001,050
2016-11-302082162052151,475,0001,075
2016-11-29206210203207814,0001,035
2016-11-28204208200207664,0001,035
2016-11-25200204199202508,0001,010
2016-11-24202203197198467,000990
2016-11-22206206197200810,0001,000
2016-11-21206207202206492,0001,030
2016-11-18207207201205745,0001,025
2016-11-172092102032051,319,0001,025
2016-11-162102132042131,851,0001,065
2016-11-152132132032102,024,0001,050
2016-11-141992121942112,897,0001,055
2016-11-112062061901942,476,000970
2016-11-101912041911985,735,000990
2016-11-0917621417620710,290,0001,035
2016-11-08176177174176121,000880
2016-11-0717517817417678,000880
2016-11-04175178170174198,000870
2016-11-02176176174175188,000875
2016-11-01179179175176167,000880
2016-10-31177180177179156,000895
2016-10-28178178175176318,000880
2016-10-2717917917617788,000885
2016-10-26177178176178122,000890
2016-10-25178179174175228,000875
2016-10-24178179176177112,000885
2016-10-21176177174176140,000880
2016-10-20173175170175182,000875
2016-10-1917317417117395,000865
2016-10-1817117317117386,000865
2016-10-1717017217017149,000855
2016-10-1417117317017087,000850
2016-10-13172175170171118,000855
2016-10-1217217317117279,000860
2016-10-11173174171174134,000870
2016-10-0717017116917172,000855
2016-10-0617017116917195,000855
2016-10-0517017016816985,000845
2016-10-0416517016517094,000850
2016-10-0316616816416694,000830
2016-09-30168168162166190,000830
2016-09-29170170168170105,000850
2016-09-28170170168168113,000840
2016-09-27169170167170161,000850
2016-09-26170171168169146,000845
2016-09-23165168162168168,000840
2016-09-21162165160165124,000825
2016-09-2016216316116173,000805
2016-09-1616216316216353,000815
2016-09-1516116116016147,000805
2016-09-14160163160161100,000805
2016-09-1316316316216233,000810
2016-09-12162164160163112,000815
2016-09-09160165160163225,000815
2016-09-0815916115916051,000800
2016-09-0716116115915963,000795
2016-09-0616416416216239,000810
2016-09-0516116316116264,000810
2016-09-0216016115916187,000805
2016-09-01163163159161121,000805
2016-08-3115816215816265,000810
2016-08-30157160157158135,000790
2016-08-29156158154156112,000780
2016-08-2615815815415492,000770
2016-08-25160160155156177,000780
2016-08-2415816015715892,000790
2016-08-23161162156157167,000785
2016-08-2216216416116156,000805
2016-08-1916016315816194,000805
2016-08-1816016015915958,000795
2016-08-1716116115816066,000800
2016-08-1616416415916083,000800
2016-08-15167168162162111,000810
2016-08-1217017016716748,000835
2016-08-10171171166169100,000845
2016-08-0917217217017169,000855
2016-08-0816617116617196,000855
2016-08-0516516616516523,000825
2016-08-0416616716316765,000835
2016-08-03163166163166384,000830
2016-08-02171172167167125,000835
2016-08-01171171167168105,000840
2016-07-2916816916516968,000845
2016-07-28168168165167102,000835
2016-07-2716616816616881,000840
2016-07-26170170164165102,000825
2016-07-25175175168170298,000850
2016-07-2216316516316595,000825
2016-07-2116516516316567,000825
2016-07-2016316416116473,000820
2016-07-19161165161164179,000820
2016-07-1516016116016078,000800
2016-07-1415816115816198,000805
2016-07-13161163158160178,000800
2016-07-12158163158160264,000800
2016-07-11153158153158169,000790
2016-07-08153155150150117,000750
2016-07-0715215215115158,000755
2016-07-06153154150153114,000765
2016-07-0515615615315593,000775
2016-07-0415715715315685,000780
2016-07-01161161154155174,000775
2016-06-30158158154155219,000775
2016-06-29148154147153193,000765
2016-06-28147148144147178,000735
2016-06-27145147144146136,000730
2016-06-24155156139143346,000715
2016-06-23153154151154113,000770
2016-06-2215415415215468,000770
2016-06-21152154150154147,000770
2016-06-2015215415215377,000765
2016-06-1714915214815081,000750
2016-06-16156156147147182,000735
2016-06-15149156149154159,000770
2016-06-14154155149152213,000760
2016-06-13162162155156179,000780
2016-06-10168169165165138,000825
2016-06-09165166163165108,000825
2016-06-08167167163164105,000820
2016-06-0717017216716780,000835
2016-06-06164168164168114,000840
2016-06-0316916916616794,000835
2016-06-0217517516916987,000845
2016-06-01174177170174144,000870
2016-05-31175176173174130,000870
2016-05-3017317517317447,000870
2016-05-27173176172173170,000865
2016-05-26172176172174359,000870
2016-05-25168171166170324,000850
2016-05-24163166162164148,000820
2016-05-2316416416216475,000820
2016-05-2016316416316476,000820
2016-05-1916316416216384,000815
2016-05-18163165161164145,000820
2016-05-17163164161163116,000815
2016-05-16158164158161200,000805
2016-05-13154163154161413,000805
2016-05-12156158156158111,000790
2016-05-11158159157157129,000785
2016-05-10153157153157125,000785
2016-05-0915115215115261,000760
2016-05-06151151149150115,000750
2016-05-02150151149149167,000745
2016-04-28157159153153216,000765
2016-04-2715815915615694,000780
2016-04-26163163156159159,000795
2016-04-25164165161163151,000815
2016-04-22162165161163150,000815
2016-04-2116216316116389,000815
2016-04-2016116116016070,000800
2016-04-19158161158160121,000800
2016-04-1815615815515587,000775
2016-04-15155159155159111,000795
2016-04-14158159157159197,000795
2016-04-13152157151156143,000780
2016-04-12146150145150151,000750
2016-04-11149149146147120,000735
2016-04-08146152146149211,000745
2016-04-07148151147149114,000745
2016-04-0614715014714880,000740
2016-04-05153153148148217,000740
2016-04-04153158153153129,000765
2016-04-01163163154154336,000770
2016-03-31166167163163115,000815
2016-03-3016916916616682,000830
2016-03-29169170167170107,000850
2016-03-28171172169171202,000855
2016-03-25171171168170209,000850
2016-03-2416816816616791,000835
2016-03-23168170167168214,000840
2016-03-22167169166169173,000845
2016-03-18166166163165146,000825
2016-03-17168170165167232,000835
2016-03-16170172167168179,000840
2016-03-15173174170171232,000855
2016-03-14174174171173251,000865
2016-03-11168172166169267,000845
2016-03-10165169164169199,000845
2016-03-09165166161162257,000810
2016-03-08169170165167245,000835
2016-03-07170170166169379,000845
2016-03-04168171166168476,000840
2016-03-03160171160171853,000855
2016-03-02156159155158277,000790
2016-03-01152154152153162,000765
2016-02-29153153152152183,000760
2016-02-26151154149150252,000750
2016-02-25148150147149406,000745
2016-02-24149151146146374,000730
2016-02-23155156148149520,000745
2016-02-22155156153154220,000770
2016-02-19156158155155207,000775
2016-02-18160162159160381,000800
2016-02-17154165154161302,000805
2016-02-16157160154154506,000770
2016-02-15160162155159232,000795
2016-02-12160160145148518,000740
2016-02-10197197160165423,000825
2016-02-09195196189190139,000950
2016-02-0820020219620096,0001,000
2016-02-05200203197200142,0001,000
2016-02-0420420520220296,0001,010
2016-02-03210210203204112,0001,020
2016-02-02210212209211118,0001,055
2016-02-01209212207212178,0001,060
2016-01-29200205198205133,0001,025
2016-01-28202203198200132,0001,000
2016-01-27201203197202107,0001,010
2016-01-2620220219719785,000985
2016-01-25206206201203156,0001,015
2016-01-22193199192199135,000995
2016-01-21192197189189245,000945
2016-01-20204204197197192,000985
2016-01-1920220520220380,0001,015
2016-01-18200203197202147,0001,010
2016-01-15208209204204199,0001,020
2016-01-14211211205207219,0001,035
2016-01-13212218212215132,0001,075
2016-01-12213218210210177,0001,050
2016-01-08213221213216190,0001,080
2016-01-07218219212213213,0001,065
2016-01-06215228215217612,0001,085
2016-01-05219220214215216,0001,075
2016-01-0422222221921997,0001,095

分割・併合履歴 : [2017-09-27]1株→0.2株