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
2020-12-30	925	945	916	938	40,200	938
2020-12-29	925	935	919	929	52,200	929
2020-12-28	923	941	917	925	65,500	925
2020-12-25	921	931	916	921	58,100	921
2020-12-24	916	928	910	923	50,800	923
2020-12-23	918	928	908	913	54,100	913
2020-12-22	949	953	908	909	71,700	909
2020-12-21	968	988	941	961	53,100	961
2020-12-18	928	967	928	960	58,800	960
2020-12-17	958	964	925	928	52,100	928
2020-12-16	1,010	1,010	947	957	93,600	957
2020-12-15	999	1,044	990	1,009	185,800	1,009
2020-12-14	950	994	943	992	117,200	992
2020-12-11	948	957	946	955	43,500	955
2020-12-10	964	964	937	940	62,200	940
2020-12-09	950	985	950	969	127,400	969
2020-12-08	912	940	910	935	84,900	935
2020-12-07	900	907	893	900	42,800	900
2020-12-04	896	898	891	897	11,000	897
2020-12-03	900	908	895	898	22,800	898
2020-12-02	914	914	897	901	24,100	901
2020-12-01	898	919	893	910	29,200	910
2020-11-30	916	921	891	893	25,900	893
2020-11-27	912	921	909	921	21,600	921
2020-11-26	907	914	905	909	14,100	909
2020-11-25	938	938	913	916	25,900	916
2020-11-24	934	935	926	928	23,700	928
2020-11-20	926	926	912	924	14,000	924
2020-11-19	904	923	895	922	34,200	922
2020-11-18	911	917	900	905	18,200	905
2020-11-17	928	928	911	916	32,700	916
2020-11-16	913	927	903	923	29,700	923
2020-11-13	925	925	904	907	23,000	907
2020-11-12	917	929	910	925	21,600	925
2020-11-11	916	919	907	916	25,200	916
2020-11-10	914	915	899	912	31,500	912
2020-11-09	900	904	891	904	28,100	904
2020-11-06	885	895	876	895	16,800	895
2020-11-05	878	885	870	885	21,800	885
2020-11-04	884	884	871	875	12,600	875
2020-11-02	869	881	865	872	16,400	872
2020-10-30	894	894	858	863	24,900	863
2020-10-29	876	888	875	887	12,400	887
2020-10-28	888	890	875	885	17,100	885
2020-10-27	886	891	881	891	18,800	891
2020-10-26	910	910	888	891	25,400	891
2020-10-23	894	906	887	903	26,400	903
2020-10-22	906	906	888	892	26,200	892
2020-10-21	902	911	899	911	11,200	911
2020-10-20	902	903	894	898	28,800	898
2020-10-19	907	913	905	913	12,700	913
2020-10-16	893	906	884	906	27,400	906
2020-10-15	913	913	892	893	34,400	893
2020-10-14	920	923	910	910	14,400	910
2020-10-13	920	928	911	925	17,000	925
2020-10-12	924	924	911	915	17,300	915
2020-10-09	932	932	911	925	22,100	925
2020-10-08	937	937	927	927	14,600	927
2020-10-07	932	938	924	933	27,700	933
2020-10-06	934	946	933	934	26,200	934
2020-10-05	934	940	929	938	20,300	938
2020-10-02	942	943	911	922	43,300	922
2020-09-30	968	982	938	938	34,200	938
2020-09-29	975	975	956	962	39,600	962
2020-09-28	944	969	938	969	61,300	969
2020-09-25	943	944	930	937	37,400	937
2020-09-24	943	945	928	933	32,900	933
2020-09-23	943	949	935	943	35,200	943
2020-09-18	940	943	929	943	26,800	943
2020-09-17	937	939	930	934	14,900	934
2020-09-16	928	940	924	940	24,000	940
2020-09-15	934	934	921	929	15,400	929
2020-09-14	932	943	930	934	23,700	934
2020-09-11	929	932	923	931	25,500	931
2020-09-10	936	942	921	929	28,900	929
2020-09-09	923	937	918	928	35,300	928
2020-09-08	922	940	918	940	33,800	940
2020-09-07	908	921	901	921	25,800	921
2020-09-04	899	910	896	906	30,700	906
2020-09-03	920	921	905	906	32,400	906
2020-09-02	918	922	911	913	14,100	913
2020-09-01	920	923	911	920	19,500	920
2020-08-31	923	933	920	924	30,100	924
2020-08-28	929	936	905	915	46,400	915
2020-08-27	933	938	921	929	40,800	929
2020-08-26	948	961	928	935	74,700	935
2020-08-25	913	916	906	910	26,500	910
2020-08-24	912	912	898	903	30,200	903
2020-08-21	915	920	904	910	17,200	910
2020-08-20	914	914	900	907	38,300	907
2020-08-19	917	917	911	915	11,800	915
2020-08-18	922	924	912	917	29,200	917
2020-08-17	933	933	921	924	24,200	924
2020-08-14	941	948	936	943	24,500	943
2020-08-13	931	942	925	941	45,100	941
2020-08-12	921	933	915	919	84,900	919
2020-08-11	940	962	930	958	32,700	958
2020-08-07	939	941	927	935	14,800	935
2020-08-06	940	940	924	938	21,300	938
2020-08-05	936	947	924	941	19,800	941
2020-08-04	949	961	937	943	28,900	943
2020-08-03	926	937	915	936	23,800	936
2020-07-31	945	945	906	912	49,700	912
2020-07-30	964	969	947	951	19,400	951
2020-07-29	972	972	946	964	30,500	964
2020-07-28	1,004	1,010	961	966	58,000	966
2020-07-27	969	1,003	954	1,003	126,800	1,003
2020-07-22	952	963	946	960	28,400	960
2020-07-21	952	957	928	957	28,000	957
2020-07-20	962	962	929	943	28,400	943
2020-07-17	963	963	942	950	18,200	950
2020-07-16	968	968	952	952	18,800	952
2020-07-15	955	971	955	968	21,400	968
2020-07-14	947	955	942	951	17,700	951
2020-07-13	925	956	921	955	34,800	955
2020-07-10	929	929	905	905	38,000	905
2020-07-09	940	941	927	932	29,500	932
2020-07-08	937	955	937	941	24,300	941
2020-07-07	967	967	943	950	20,700	950
2020-07-06	929	965	929	965	37,100	965
2020-07-03	940	941	917	929	30,500	929
2020-07-02	945	954	926	938	48,700	938
2020-07-01	978	978	937	945	50,400	945
2020-06-30	998	998	976	982	48,300	982
2020-06-29	975	978	962	973	53,900	973
2020-06-26	975	981	963	978	36,900	978
2020-06-25	968	969	953	960	51,100	960
2020-06-24	1,001	1,001	972	975	47,300	975
2020-06-23	1,008	1,011	987	1,002	79,700	1,002
2020-06-22	988	1,005	981	997	34,100	997
2020-06-19	1,008	1,008	985	994	54,700	994
2020-06-18	1,037	1,037	991	1,001	125,800	1,001
2020-06-17	1,032	1,049	1,016	1,043	214,600	1,043
2020-06-16	922	1,000	922	987	114,400	987
2020-06-15	950	950	914	914	63,600	914
2020-06-12	906	944	904	935	65,500	935
2020-06-11	961	973	934	934	54,200	934
2020-06-10	957	976	957	973	45,700	973
2020-06-09	974	974	951	964	77,400	964
2020-06-08	971	974	957	974	44,900	974
2020-06-05	972	977	956	970	36,000	970
2020-06-04	975	982	961	968	60,800	968
2020-06-03	964	983	964	975	58,900	975
2020-06-02	950	970	948	958	43,200	958
2020-06-01	965	965	943	947	54,600	947
2020-05-29	967	985	965	967	59,300	967
2020-05-28	973	985	951	974	89,900	974
2020-05-27	947	975	936	975	102,700	975
2020-05-26	947	949	927	948	91,900	948
2020-05-25	950	957	921	934	125,300	934
2020-05-22	945	950	920	928	190,500	928
2020-05-21	913	961	891	951	536,300	951
2020-05-20	830	916	817	916	723,300	916
2020-05-19	774	774	758	766	40,000	766
2020-05-18	759	759	747	759	38,900	759
2020-05-15	735	762	727	755	65,700	755
2020-05-14	751	753	731	731	52,800	731
2020-05-13	755	763	752	756	38,500	756
2020-05-12	757	772	756	764	39,600	764
2020-05-11	752	773	745	767	69,400	767
2020-05-08	740	742	727	740	36,600	740
2020-05-07	756	760	725	729	94,200	729
2020-05-01	763	773	742	769	82,600	769
2020-04-30	755	774	755	760	68,300	760
2020-04-28	743	747	725	740	79,800	740
2020-04-27	755	771	739	747	105,100	747
2020-04-24	732	743	715	737	88,600	737
2020-04-23	705	728	703	727	64,600	727
2020-04-22	749	749	692	697	136,900	697
2020-04-21	733	800	720	762	238,600	762
2020-04-20	719	735	719	735	40,900	735
2020-04-17	719	737	715	718	29,100	718
2020-04-16	708	719	696	719	50,500	719
2020-04-15	724	728	704	708	40,200	708
2020-04-14	712	732	704	728	39,800	728
2020-04-13	734	734	708	716	36,800	716
2020-04-10	726	740	705	734	50,000	734
2020-04-09	715	728	702	725	45,600	725
2020-04-08	692	716	684	712	46,100	712
2020-04-07	679	697	661	692	47,700	692
2020-04-06	633	677	622	669	56,800	669
2020-04-03	646	657	621	633	43,300	633
2020-04-02	651	658	638	647	41,900	647
2020-04-01	686	694	658	663	39,900	663
2020-03-31	729	733	691	695	57,000	695
2020-03-30	718	730	694	729	61,000	729
2020-03-27	722	764	710	764	94,500	764
2020-03-26	717	717	681	707	79,600	707
2020-03-25	700	716	683	716	133,800	716
2020-03-24	645	676	645	676	154,100	676
2020-03-23	650	664	627	655	75,000	655
2020-03-19	664	684	652	657	45,100	657
2020-03-18	663	688	663	663	52,400	663
2020-03-17	610	667	599	663	66,300	663
2020-03-16	628	661	627	630	46,300	630
2020-03-13	594	629	577	618	85,600	618
2020-03-12	662	677	636	644	56,300	644
2020-03-11	710	717	687	687	51,200	687
2020-03-10	652	711	637	706	75,300	706
2020-03-09	725	725	677	682	65,500	682
2020-03-06	758	760	731	740	72,800	740
2020-03-05	792	793	767	770	56,800	770
2020-03-04	779	793	775	780	28,400	780
2020-03-03	829	837	788	794	75,600	794
2020-03-02	774	837	774	818	75,900	818
2020-02-28	811	822	784	787	78,100	787
2020-02-27	861	861	832	836	60,300	836
2020-02-26	853	865	847	863	37,900	863
2020-02-25	875	875	853	861	64,400	861
2020-02-21	900	905	883	893	62,800	893
2020-02-20	925	932	896	898	54,500	898
2020-02-19	923	932	915	917	24,600	917
2020-02-18	926	926	906	913	31,300	913
2020-02-17	942	948	920	930	36,300	930
2020-02-14	968	968	949	957	42,400	957
2020-02-13	990	994	963	973	55,800	973
2020-02-12	1,015	1,017	998	1,000	26,700	1,000
2020-02-10	1,017	1,021	1,006	1,010	35,600	1,010
2020-02-07	1,031	1,031	1,006	1,018	19,700	1,018
2020-02-06	1,010	1,033	1,010	1,024	31,000	1,024
2020-02-05	1,017	1,021	1,007	1,010	20,100	1,010
2020-02-04	1,006	1,019	988	1,012	33,100	1,012
2020-02-03	1,000	1,018	998	998	47,300	998
2020-01-31	1,020	1,036	1,019	1,023	17,700	1,023
2020-01-30	1,034	1,041	1,011	1,018	47,300	1,018
2020-01-29	1,052	1,052	1,028	1,049	72,300	1,049
2020-01-28	1,053	1,059	1,036	1,053	45,400	1,053
2020-01-27	1,069	1,083	1,050	1,071	79,900	1,071
2020-01-24	1,066	1,074	1,046	1,057	45,200	1,057
2020-01-23	1,090	1,092	1,058	1,065	48,900	1,065
2020-01-22	1,092	1,105	1,082	1,093	33,300	1,093
2020-01-21	1,082	1,107	1,080	1,092	54,500	1,092
2020-01-20	1,068	1,078	1,062	1,075	33,700	1,075
2020-01-17	1,063	1,079	1,057	1,068	71,800	1,068
2020-01-16	1,067	1,071	1,046	1,049	69,200	1,049
2020-01-15	1,075	1,084	1,062	1,067	53,100	1,067
2020-01-14	1,102	1,106	1,056	1,082	105,200	1,082
2020-01-10	1,090	1,116	1,088	1,116	154,500	1,116
2020-01-09	1,075	1,135	1,070	1,123	437,200	1,123
2020-01-08	1,152	1,384	1,152	1,195	2,686,900	1,195
2020-01-07	1,117	1,150	1,092	1,140	303,600	1,140
2020-01-06	1,117	1,197	1,082	1,176	829,000	1,176

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31