7721 東京計器(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3092594591693840,200938
2020-12-2992593591992952,200929
2020-12-2892394191792565,500925
2020-12-2592193191692158,100921
2020-12-2491692891092350,800923
2020-12-2391892890891354,100913
2020-12-2294995390890971,700909
2020-12-2196898894196153,100961
2020-12-1892896792896058,800960
2020-12-1795896492592852,100928
2020-12-161,0101,01094795793,600957
2020-12-159991,0449901,009185,8001,009
2020-12-14950994943992117,200992
2020-12-1194895794695543,500955
2020-12-1096496493794062,200940
2020-12-09950985950969127,400969
2020-12-0891294091093584,900935
2020-12-0790090789390042,800900
2020-12-0489689889189711,000897
2020-12-0390090889589822,800898
2020-12-0291491489790124,100901
2020-12-0189891989391029,200910
2020-11-3091692189189325,900893
2020-11-2791292190992121,600921
2020-11-2690791490590914,100909
2020-11-2593893891391625,900916
2020-11-2493493592692823,700928
2020-11-2092692691292414,000924
2020-11-1990492389592234,200922
2020-11-1891191790090518,200905
2020-11-1792892891191632,700916
2020-11-1691392790392329,700923
2020-11-1392592590490723,000907
2020-11-1291792991092521,600925
2020-11-1191691990791625,200916
2020-11-1091491589991231,500912
2020-11-0990090489190428,100904
2020-11-0688589587689516,800895
2020-11-0587888587088521,800885
2020-11-0488488487187512,600875
2020-11-0286988186587216,400872
2020-10-3089489485886324,900863
2020-10-2987688887588712,400887
2020-10-2888889087588517,100885
2020-10-2788689188189118,800891
2020-10-2691091088889125,400891
2020-10-2389490688790326,400903
2020-10-2290690688889226,200892
2020-10-2190291189991111,200911
2020-10-2090290389489828,800898
2020-10-1990791390591312,700913
2020-10-1689390688490627,400906
2020-10-1591391389289334,400893
2020-10-1492092391091014,400910
2020-10-1392092891192517,000925
2020-10-1292492491191517,300915
2020-10-0993293291192522,100925
2020-10-0893793792792714,600927
2020-10-0793293892493327,700933
2020-10-0693494693393426,200934
2020-10-0593494092993820,300938
2020-10-0294294391192243,300922
2020-09-3096898293893834,200938
2020-09-2997597595696239,600962
2020-09-2894496993896961,300969
2020-09-2594394493093737,400937
2020-09-2494394592893332,900933
2020-09-2394394993594335,200943
2020-09-1894094392994326,800943
2020-09-1793793993093414,900934
2020-09-1692894092494024,000940
2020-09-1593493492192915,400929
2020-09-1493294393093423,700934
2020-09-1192993292393125,500931
2020-09-1093694292192928,900929
2020-09-0992393791892835,300928
2020-09-0892294091894033,800940
2020-09-0790892190192125,800921
2020-09-0489991089690630,700906
2020-09-0392092190590632,400906
2020-09-0291892291191314,100913
2020-09-0192092391192019,500920
2020-08-3192393392092430,100924
2020-08-2892993690591546,400915
2020-08-2793393892192940,800929
2020-08-2694896192893574,700935
2020-08-2591391690691026,500910
2020-08-2491291289890330,200903
2020-08-2191592090491017,200910
2020-08-2091491490090738,300907
2020-08-1991791791191511,800915
2020-08-1892292491291729,200917
2020-08-1793393392192424,200924
2020-08-1494194893694324,500943
2020-08-1393194292594145,100941
2020-08-1292193391591984,900919
2020-08-1194096293095832,700958
2020-08-0793994192793514,800935
2020-08-0694094092493821,300938
2020-08-0593694792494119,800941
2020-08-0494996193794328,900943
2020-08-0392693791593623,800936
2020-07-3194594590691249,700912
2020-07-3096496994795119,400951
2020-07-2997297294696430,500964
2020-07-281,0041,01096196658,000966
2020-07-279691,0039541,003126,8001,003
2020-07-2295296394696028,400960
2020-07-2195295792895728,000957
2020-07-2096296292994328,400943
2020-07-1796396394295018,200950
2020-07-1696896895295218,800952
2020-07-1595597195596821,400968
2020-07-1494795594295117,700951
2020-07-1392595692195534,800955
2020-07-1092992990590538,000905
2020-07-0994094192793229,500932
2020-07-0893795593794124,300941
2020-07-0796796794395020,700950
2020-07-0692996592996537,100965
2020-07-0394094191792930,500929
2020-07-0294595492693848,700938
2020-07-0197897893794550,400945
2020-06-3099899897698248,300982
2020-06-2997597896297353,900973
2020-06-2697598196397836,900978
2020-06-2596896995396051,100960
2020-06-241,0011,00197297547,300975
2020-06-231,0081,0119871,00279,7001,002
2020-06-229881,00598199734,100997
2020-06-191,0081,00898599454,700994
2020-06-181,0371,0379911,001125,8001,001
2020-06-171,0321,0491,0161,043214,6001,043
2020-06-169221,000922987114,400987
2020-06-1595095091491463,600914
2020-06-1290694490493565,500935
2020-06-1196197393493454,200934
2020-06-1095797695797345,700973
2020-06-0997497495196477,400964
2020-06-0897197495797444,900974
2020-06-0597297795697036,000970
2020-06-0497598296196860,800968
2020-06-0396498396497558,900975
2020-06-0295097094895843,200958
2020-06-0196596594394754,600947
2020-05-2996798596596759,300967
2020-05-2897398595197489,900974
2020-05-27947975936975102,700975
2020-05-2694794992794891,900948
2020-05-25950957921934125,300934
2020-05-22945950920928190,500928
2020-05-21913961891951536,300951
2020-05-20830916817916723,300916
2020-05-1977477475876640,000766
2020-05-1875975974775938,900759
2020-05-1573576272775565,700755
2020-05-1475175373173152,800731
2020-05-1375576375275638,500756
2020-05-1275777275676439,600764
2020-05-1175277374576769,400767
2020-05-0874074272774036,600740
2020-05-0775676072572994,200729
2020-05-0176377374276982,600769
2020-04-3075577475576068,300760
2020-04-2874374772574079,800740
2020-04-27755771739747105,100747
2020-04-2473274371573788,600737
2020-04-2370572870372764,600727
2020-04-22749749692697136,900697
2020-04-21733800720762238,600762
2020-04-2071973571973540,900735
2020-04-1771973771571829,100718
2020-04-1670871969671950,500719
2020-04-1572472870470840,200708
2020-04-1471273270472839,800728
2020-04-1373473470871636,800716
2020-04-1072674070573450,000734
2020-04-0971572870272545,600725
2020-04-0869271668471246,100712
2020-04-0767969766169247,700692
2020-04-0663367762266956,800669
2020-04-0364665762163343,300633
2020-04-0265165863864741,900647
2020-04-0168669465866339,900663
2020-03-3172973369169557,000695
2020-03-3071873069472961,000729
2020-03-2772276471076494,500764
2020-03-2671771768170779,600707
2020-03-25700716683716133,800716
2020-03-24645676645676154,100676
2020-03-2365066462765575,000655
2020-03-1966468465265745,100657
2020-03-1866368866366352,400663
2020-03-1761066759966366,300663
2020-03-1662866162763046,300630
2020-03-1359462957761885,600618
2020-03-1266267763664456,300644
2020-03-1171071768768751,200687
2020-03-1065271163770675,300706
2020-03-0972572567768265,500682
2020-03-0675876073174072,800740
2020-03-0579279376777056,800770
2020-03-0477979377578028,400780
2020-03-0382983778879475,600794
2020-03-0277483777481875,900818
2020-02-2881182278478778,100787
2020-02-2786186183283660,300836
2020-02-2685386584786337,900863
2020-02-2587587585386164,400861
2020-02-2190090588389362,800893
2020-02-2092593289689854,500898
2020-02-1992393291591724,600917
2020-02-1892692690691331,300913
2020-02-1794294892093036,300930
2020-02-1496896894995742,400957
2020-02-1399099496397355,800973
2020-02-121,0151,0179981,00026,7001,000
2020-02-101,0171,0211,0061,01035,6001,010
2020-02-071,0311,0311,0061,01819,7001,018
2020-02-061,0101,0331,0101,02431,0001,024
2020-02-051,0171,0211,0071,01020,1001,010
2020-02-041,0061,0199881,01233,1001,012
2020-02-031,0001,01899899847,300998
2020-01-311,0201,0361,0191,02317,7001,023
2020-01-301,0341,0411,0111,01847,3001,018
2020-01-291,0521,0521,0281,04972,3001,049
2020-01-281,0531,0591,0361,05345,4001,053
2020-01-271,0691,0831,0501,07179,9001,071
2020-01-241,0661,0741,0461,05745,2001,057
2020-01-231,0901,0921,0581,06548,9001,065
2020-01-221,0921,1051,0821,09333,3001,093
2020-01-211,0821,1071,0801,09254,5001,092
2020-01-201,0681,0781,0621,07533,7001,075
2020-01-171,0631,0791,0571,06871,8001,068
2020-01-161,0671,0711,0461,04969,2001,049
2020-01-151,0751,0841,0621,06753,1001,067
2020-01-141,1021,1061,0561,082105,2001,082
2020-01-101,0901,1161,0881,116154,5001,116
2020-01-091,0751,1351,0701,123437,2001,123
2020-01-081,1521,3841,1521,1952,686,9001,195
2020-01-071,1171,1501,0921,140303,6001,140
2020-01-061,1171,1971,0821,176829,0001,176

分割・併合履歴 : [2017-09-27]1株→0.2株