7721 東京計器(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	903	926	903	921	38,900	921
2018-12-27	880	919	880	916	37,700	916
2018-12-26	857	864	830	850	53,100	850
2018-12-25	866	866	826	826	73,900	826
2018-12-21	910	910	856	881	73,600	881
2018-12-20	959	964	925	925	47,200	925
2018-12-19	977	981	965	972	40,900	972
2018-12-18	986	996	976	979	31,000	979
2018-12-17	996	1,007	990	995	48,300	995
2018-12-14	1,030	1,032	1,001	1,005	36,800	1,005
2018-12-13	1,018	1,035	1,016	1,029	24,400	1,029
2018-12-12	1,004	1,032	1,004	1,019	25,000	1,019
2018-12-11	1,037	1,038	1,000	1,002	26,100	1,002
2018-12-10	1,082	1,082	1,021	1,029	47,200	1,029
2018-12-07	1,056	1,058	1,030	1,056	36,600	1,056
2018-12-06	1,070	1,074	1,051	1,053	48,900	1,053
2018-12-05	1,080	1,083	1,064	1,071	24,800	1,071
2018-12-04	1,108	1,108	1,095	1,096	32,000	1,096
2018-12-03	1,109	1,114	1,093	1,108	38,900	1,108
2018-11-30	1,109	1,112	1,101	1,109	24,700	1,109
2018-11-29	1,105	1,113	1,100	1,103	26,400	1,103
2018-11-28	1,090	1,105	1,085	1,096	38,900	1,096
2018-11-27	1,092	1,097	1,083	1,089	25,100	1,089
2018-11-26	1,086	1,088	1,068	1,084	25,800	1,084
2018-11-22	1,072	1,076	1,052	1,074	27,700	1,074
2018-11-21	1,053	1,078	1,051	1,072	31,300	1,072
2018-11-20	1,085	1,085	1,055	1,066	36,200	1,066
2018-11-19	1,084	1,090	1,079	1,089	17,200	1,089
2018-11-16	1,079	1,090	1,077	1,080	21,900	1,080
2018-11-15	1,093	1,093	1,061	1,078	39,200	1,078
2018-11-14	1,118	1,122	1,093	1,093	22,800	1,093
2018-11-13	1,113	1,129	1,097	1,121	44,800	1,121
2018-11-12	1,088	1,155	1,080	1,143	97,900	1,143
2018-11-09	1,064	1,071	1,064	1,065	20,700	1,065
2018-11-08	1,068	1,078	1,065	1,067	21,300	1,067
2018-11-07	1,066	1,077	1,048	1,051	20,600	1,051
2018-11-06	1,061	1,075	1,055	1,057	19,400	1,057
2018-11-05	1,061	1,070	1,054	1,061	14,100	1,061
2018-11-02	1,048	1,061	1,041	1,061	27,200	1,061
2018-11-01	1,053	1,054	1,043	1,046	18,400	1,046
2018-10-31	1,055	1,069	1,048	1,053	42,200	1,053
2018-10-30	1,030	1,069	1,018	1,050	128,600	1,050
2018-10-29	994	1,010	982	986	35,900	986
2018-10-26	1,025	1,025	989	995	69,400	995
2018-10-25	1,032	1,032	1,001	1,001	51,800	1,001
2018-10-24	1,058	1,060	1,033	1,039	34,300	1,039
2018-10-23	1,086	1,086	1,056	1,056	36,700	1,056
2018-10-22	1,061	1,102	1,051	1,086	98,400	1,086
2018-10-19	1,045	1,062	1,044	1,057	24,900	1,057
2018-10-18	1,059	1,059	1,050	1,052	26,200	1,052
2018-10-17	1,060	1,070	1,045	1,050	65,300	1,050
2018-10-16	1,055	1,062	1,048	1,058	19,600	1,058
2018-10-15	1,070	1,076	1,061	1,065	26,100	1,065
2018-10-12	1,066	1,076	1,058	1,070	31,600	1,070
2018-10-11	1,070	1,074	1,057	1,064	45,100	1,064
2018-10-10	1,099	1,100	1,082	1,092	21,600	1,092
2018-10-09	1,102	1,114	1,090	1,090	64,700	1,090
2018-10-05	1,145	1,166	1,140	1,147	32,400	1,147
2018-10-04	1,172	1,191	1,138	1,148	54,700	1,148
2018-10-03	1,198	1,203	1,169	1,170	27,600	1,170
2018-10-02	1,208	1,213	1,190	1,195	27,300	1,195
2018-10-01	1,207	1,213	1,194	1,200	13,900	1,200
2018-09-28	1,208	1,222	1,201	1,209	27,600	1,209
2018-09-27	1,217	1,223	1,194	1,199	28,000	1,199
2018-09-26	1,204	1,214	1,200	1,210	22,700	1,210
2018-09-25	1,189	1,210	1,184	1,200	65,600	1,200
2018-09-21	1,158	1,188	1,157	1,182	60,300	1,182
2018-09-20	1,155	1,156	1,143	1,152	26,400	1,152
2018-09-19	1,140	1,160	1,140	1,156	50,500	1,156
2018-09-18	1,100	1,138	1,092	1,132	42,600	1,132
2018-09-14	1,097	1,106	1,092	1,100	40,900	1,100
2018-09-13	1,090	1,108	1,082	1,092	25,200	1,092
2018-09-12	1,133	1,136	1,092	1,093	34,500	1,093
2018-09-11	1,137	1,142	1,129	1,139	12,500	1,139
2018-09-10	1,134	1,141	1,134	1,137	15,000	1,137
2018-09-07	1,119	1,131	1,105	1,127	20,600	1,127
2018-09-06	1,121	1,134	1,118	1,130	17,300	1,130
2018-09-05	1,115	1,142	1,115	1,134	23,100	1,134
2018-09-04	1,130	1,136	1,120	1,124	14,700	1,124
2018-09-03	1,145	1,145	1,113	1,123	22,500	1,123
2018-08-31	1,136	1,145	1,131	1,138	18,400	1,138
2018-08-30	1,150	1,153	1,128	1,138	59,700	1,138
2018-08-29	1,116	1,153	1,115	1,151	49,700	1,151
2018-08-28	1,140	1,148	1,105	1,110	77,000	1,110
2018-08-27	1,120	1,135	1,118	1,132	34,000	1,132
2018-08-24	1,107	1,117	1,099	1,116	22,700	1,116
2018-08-23	1,095	1,108	1,090	1,106	24,700	1,106
2018-08-22	1,073	1,089	1,066	1,089	25,800	1,089
2018-08-21	1,083	1,083	1,061	1,063	15,400	1,063
2018-08-20	1,084	1,094	1,084	1,086	13,700	1,086
2018-08-17	1,086	1,090	1,076	1,084	14,300	1,084
2018-08-16	1,078	1,078	1,050	1,074	53,300	1,074
2018-08-15	1,109	1,110	1,081	1,082	46,200	1,082
2018-08-14	1,105	1,114	1,099	1,107	62,400	1,107
2018-08-13	1,130	1,134	1,102	1,104	66,200	1,104
2018-08-10	1,163	1,165	1,147	1,149	45,200	1,149
2018-08-09	1,160	1,160	1,151	1,157	16,900	1,157
2018-08-08	1,166	1,178	1,161	1,163	27,000	1,163
2018-08-07	1,158	1,169	1,153	1,169	17,900	1,169
2018-08-06	1,167	1,168	1,154	1,158	26,000	1,158
2018-08-03	1,170	1,175	1,157	1,167	33,400	1,167
2018-08-02	1,192	1,194	1,168	1,170	27,000	1,170
2018-08-01	1,185	1,194	1,180	1,187	25,400	1,187
2018-07-31	1,171	1,186	1,164	1,177	30,400	1,177
2018-07-30	1,187	1,191	1,175	1,181	19,000	1,181
2018-07-27	1,187	1,204	1,179	1,186	44,900	1,186
2018-07-26	1,174	1,186	1,156	1,185	37,000	1,185
2018-07-25	1,170	1,177	1,161	1,169	52,900	1,169
2018-07-24	1,164	1,169	1,154	1,167	38,900	1,167
2018-07-23	1,144	1,158	1,138	1,155	27,100	1,155
2018-07-20	1,144	1,150	1,138	1,144	23,900	1,144
2018-07-19	1,139	1,156	1,136	1,144	23,800	1,144
2018-07-18	1,137	1,147	1,135	1,139	22,800	1,139
2018-07-17	1,110	1,148	1,110	1,136	41,300	1,136
2018-07-13	1,110	1,126	1,110	1,116	24,600	1,116
2018-07-12	1,102	1,117	1,096	1,109	39,400	1,109
2018-07-11	1,104	1,113	1,096	1,104	44,300	1,104
2018-07-10	1,123	1,132	1,111	1,116	67,300	1,116
2018-07-09	1,112	1,128	1,104	1,120	54,500	1,120
2018-07-06	1,120	1,127	1,114	1,125	38,800	1,125
2018-07-05	1,141	1,150	1,116	1,117	56,700	1,117
2018-07-04	1,170	1,173	1,145	1,151	41,200	1,151
2018-07-03	1,203	1,216	1,172	1,176	63,800	1,176
2018-07-02	1,229	1,240	1,204	1,207	52,700	1,207
2018-06-29	1,265	1,265	1,229	1,243	43,300	1,243
2018-06-28	1,229	1,258	1,229	1,255	64,100	1,255
2018-06-27	1,212	1,239	1,210	1,231	33,400	1,231
2018-06-26	1,210	1,231	1,203	1,226	42,200	1,226
2018-06-25	1,223	1,237	1,220	1,221	57,100	1,221
2018-06-22	1,205	1,229	1,197	1,226	39,600	1,226
2018-06-21	1,212	1,238	1,212	1,218	35,400	1,218
2018-06-20	1,208	1,233	1,206	1,229	46,400	1,229
2018-06-19	1,227	1,235	1,202	1,208	38,600	1,208
2018-06-18	1,259	1,261	1,230	1,233	41,400	1,233
2018-06-15	1,268	1,273	1,251	1,252	26,300	1,252
2018-06-14	1,281	1,292	1,263	1,264	56,600	1,264
2018-06-13	1,285	1,295	1,274	1,287	43,000	1,287
2018-06-12	1,295	1,313	1,285	1,296	81,400	1,296
2018-06-11	1,295	1,302	1,286	1,292	30,100	1,292
2018-06-08	1,305	1,313	1,299	1,299	33,300	1,299
2018-06-07	1,314	1,318	1,300	1,312	46,600	1,312
2018-06-06	1,311	1,326	1,304	1,312	65,000	1,312
2018-06-05	1,313	1,322	1,303	1,315	53,100	1,315
2018-06-04	1,315	1,329	1,312	1,318	46,500	1,318
2018-06-01	1,291	1,305	1,283	1,300	43,100	1,300
2018-05-31	1,302	1,312	1,291	1,305	51,000	1,305
2018-05-30	1,273	1,301	1,272	1,289	55,500	1,289
2018-05-29	1,324	1,324	1,294	1,306	47,300	1,306
2018-05-28	1,355	1,355	1,307	1,325	95,000	1,325
2018-05-25	1,392	1,415	1,341	1,352	137,000	1,352
2018-05-24	1,379	1,380	1,342	1,350	72,500	1,350
2018-05-23	1,385	1,412	1,366	1,381	109,900	1,381
2018-05-22	1,414	1,417	1,376	1,379	97,600	1,379
2018-05-21	1,403	1,438	1,403	1,418	116,600	1,418
2018-05-18	1,415	1,415	1,396	1,413	87,500	1,413
2018-05-17	1,408	1,414	1,377	1,404	100,900	1,404
2018-05-16	1,406	1,409	1,382	1,409	108,700	1,409
2018-05-15	1,407	1,430	1,373	1,403	342,400	1,403
2018-05-14	1,344	1,411	1,310	1,410	817,800	1,410
2018-05-11	1,200	1,227	1,198	1,224	61,600	1,224
2018-05-10	1,209	1,218	1,197	1,211	66,500	1,211
2018-05-09	1,228	1,238	1,206	1,215	50,600	1,215
2018-05-08	1,197	1,244	1,190	1,228	111,200	1,228
2018-05-07	1,170	1,192	1,167	1,190	30,100	1,190
2018-05-02	1,175	1,183	1,161	1,170	57,600	1,170
2018-05-01	1,185	1,189	1,176	1,179	30,000	1,179
2018-04-27	1,191	1,192	1,169	1,184	44,600	1,184
2018-04-26	1,186	1,200	1,182	1,191	39,400	1,191
2018-04-25	1,187	1,197	1,183	1,187	38,200	1,187
2018-04-24	1,190	1,195	1,185	1,195	29,700	1,195
2018-04-23	1,184	1,200	1,179	1,179	40,400	1,179
2018-04-20	1,183	1,190	1,167	1,189	49,600	1,189
2018-04-19	1,180	1,188	1,172	1,178	57,000	1,178
2018-04-18	1,168	1,196	1,164	1,184	48,700	1,184
2018-04-17	1,156	1,191	1,156	1,176	88,500	1,176
2018-04-16	1,217	1,222	1,167	1,173	91,700	1,173
2018-04-13	1,181	1,217	1,181	1,215	80,700	1,215
2018-04-12	1,190	1,230	1,188	1,194	205,900	1,194
2018-04-11	1,139	1,177	1,136	1,174	92,100	1,174
2018-04-10	1,120	1,139	1,118	1,136	90,200	1,136
2018-04-09	1,115	1,132	1,110	1,124	70,400	1,124
2018-04-06	1,121	1,135	1,119	1,124	58,400	1,124
2018-04-05	1,121	1,132	1,110	1,127	66,800	1,127
2018-04-04	1,110	1,117	1,106	1,112	55,300	1,112
2018-04-03	1,106	1,122	1,106	1,112	55,700	1,112
2018-03-30	1,121	1,132	1,113	1,129	59,000	1,129
2018-03-29	1,128	1,135	1,104	1,116	75,600	1,116
2018-03-28	1,112	1,127	1,110	1,120	50,300	1,120
2018-03-27	1,120	1,137	1,118	1,137	97,000	1,137
2018-03-26	1,108	1,110	1,080	1,110	94,600	1,110
2018-03-23	1,100	1,110	1,090	1,097	107,600	1,097
2018-03-22	1,129	1,139	1,107	1,116	108,700	1,116
2018-03-20	1,118	1,127	1,108	1,127	55,600	1,127
2018-03-19	1,128	1,139	1,110	1,118	58,500	1,118
2018-03-16	1,151	1,153	1,124	1,130	83,400	1,130
2018-03-15	1,163	1,165	1,138	1,151	56,700	1,151
2018-03-14	1,159	1,179	1,159	1,168	69,000	1,168
2018-03-13	1,140	1,165	1,140	1,164	60,400	1,164
2018-03-12	1,144	1,165	1,136	1,150	79,500	1,150
2018-03-09	1,150	1,159	1,122	1,138	142,800	1,138
2018-03-08	1,125	1,154	1,123	1,145	94,300	1,145
2018-03-07	1,171	1,176	1,108	1,119	439,200	1,119
2018-03-06	1,218	1,233	1,201	1,201	60,400	1,201
2018-03-05	1,218	1,238	1,209	1,209	145,200	1,209
2018-03-02	1,218	1,232	1,216	1,224	78,900	1,224
2018-03-01	1,256	1,267	1,245	1,248	106,400	1,248
2018-02-28	1,258	1,282	1,258	1,263	121,300	1,263
2018-02-27	1,259	1,281	1,250	1,271	190,100	1,271
2018-02-26	1,256	1,264	1,239	1,252	163,500	1,252
2018-02-23	1,229	1,247	1,226	1,237	167,700	1,237
2018-02-22	1,222	1,230	1,206	1,221	124,600	1,221
2018-02-21	1,210	1,240	1,194	1,222	207,700	1,222
2018-02-20	1,200	1,207	1,189	1,199	84,100	1,199
2018-02-19	1,199	1,200	1,181	1,191	68,400	1,191
2018-02-16	1,170	1,189	1,154	1,174	93,700	1,174
2018-02-15	1,137	1,158	1,133	1,150	139,400	1,150
2018-02-14	1,130	1,147	1,109	1,134	199,100	1,134
2018-02-13	1,202	1,208	1,097	1,130	478,100	1,130
2018-02-09	1,237	1,244	1,224	1,226	156,700	1,226
2018-02-08	1,262	1,280	1,256	1,267	105,900	1,267
2018-02-07	1,299	1,305	1,257	1,262	201,300	1,262
2018-02-06	1,300	1,300	1,221	1,256	342,800	1,256
2018-02-05	1,351	1,361	1,341	1,344	148,000	1,344
2018-02-02	1,388	1,392	1,372	1,380	95,000	1,380
2018-02-01	1,395	1,395	1,376	1,388	149,900	1,388
2018-01-31	1,390	1,406	1,379	1,385	95,900	1,385
2018-01-30	1,407	1,418	1,393	1,397	143,900	1,397
2018-01-29	1,408	1,423	1,403	1,406	88,500	1,406
2018-01-26	1,404	1,422	1,403	1,405	109,100	1,405
2018-01-25	1,406	1,408	1,395	1,399	78,100	1,399
2018-01-24	1,409	1,417	1,405	1,407	86,700	1,407
2018-01-23	1,409	1,418	1,405	1,409	84,700	1,409
2018-01-22	1,415	1,416	1,399	1,408	63,200	1,408
2018-01-19	1,422	1,439	1,397	1,405	173,000	1,405
2018-01-18	1,427	1,438	1,417	1,422	172,700	1,422
2018-01-17	1,407	1,439	1,407	1,421	214,800	1,421
2018-01-16	1,410	1,434	1,402	1,410	111,400	1,410
2018-01-15	1,417	1,427	1,398	1,410	97,200	1,410
2018-01-12	1,415	1,425	1,408	1,409	75,500	1,409
2018-01-11	1,394	1,435	1,392	1,415	265,400	1,415
2018-01-10	1,406	1,409	1,395	1,396	89,500	1,396
2018-01-09	1,417	1,417	1,385	1,405	297,500	1,405
2018-01-05	1,425	1,444	1,415	1,417	156,800	1,417
2018-01-04	1,432	1,432	1,412	1,428	141,500	1,428

分割・併合履歴： [2017-09-27]1株→0.2株