7721 東京計器(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	997	1,005	991	1,000	106,800	1,000
2021-12-29	986	998	984	998	46,300	998
2021-12-28	990	993	982	993	33,400	993
2021-12-27	987	987	977	982	53,500	982
2021-12-24	989	989	981	985	34,400	985
2021-12-23	980	984	976	983	19,500	983
2021-12-22	973	979	968	974	31,000	974
2021-12-21	984	984	970	972	40,400	972
2021-12-20	996	996	970	970	84,100	970
2021-12-17	1,005	1,010	998	1,003	19,900	1,003
2021-12-16	1,003	1,010	998	1,009	28,900	1,009
2021-12-15	996	1,002	991	991	21,000	991
2021-12-14	1,000	1,008	989	996	40,300	996
2021-12-13	1,012	1,012	995	998	29,000	998
2021-12-10	1,028	1,028	998	1,003	51,000	1,003
2021-12-09	1,024	1,029	1,015	1,029	28,300	1,029
2021-12-08	1,016	1,024	999	1,024	53,700	1,024
2021-12-07	989	1,010	984	1,010	51,400	1,010
2021-12-06	985	988	976	980	49,100	980
2021-12-03	971	982	958	982	35,600	982
2021-12-02	970	976	953	956	71,100	956
2021-12-01	971	984	965	973	37,100	973
2021-11-30	995	1,005	969	969	55,100	969
2021-11-29	995	1,002	982	983	67,000	983
2021-11-26	1,017	1,017	998	1,009	49,500	1,009
2021-11-25	1,012	1,025	1,010	1,025	30,600	1,025
2021-11-24	1,010	1,023	1,002	1,006	35,300	1,006
2021-11-22	1,040	1,040	1,018	1,023	26,100	1,023
2021-11-19	1,011	1,039	1,011	1,039	51,000	1,039
2021-11-18	1,012	1,012	1,000	1,006	19,900	1,006
2021-11-17	1,023	1,023	1,003	1,003	21,200	1,003
2021-11-16	1,028	1,030	1,021	1,023	23,200	1,023
2021-11-15	1,015	1,028	1,012	1,027	31,900	1,027
2021-11-12	995	1,012	995	1,012	20,400	1,012
2021-11-11	999	1,001	992	994	28,100	994
2021-11-10	1,007	1,013	999	1,001	30,800	1,001
2021-11-09	1,013	1,013	999	999	22,100	999
2021-11-08	1,018	1,018	1,006	1,010	20,700	1,010
2021-11-05	1,030	1,030	1,012	1,015	13,900	1,015
2021-11-04	1,022	1,034	1,022	1,034	15,400	1,034
2021-11-02	1,017	1,024	1,015	1,017	13,000	1,017
2021-11-01	1,004	1,021	1,004	1,021	27,900	1,021
2021-10-29	1,005	1,006	995	1,002	38,400	1,002
2021-10-28	1,003	1,007	1,001	1,005	27,000	1,005
2021-10-27	1,008	1,010	1,004	1,006	13,600	1,006
2021-10-26	1,016	1,018	1,012	1,014	9,700	1,014
2021-10-25	1,010	1,014	1,007	1,012	16,100	1,012
2021-10-22	1,006	1,022	1,004	1,010	50,600	1,010
2021-10-21	1,018	1,018	1,006	1,006	13,000	1,006
2021-10-20	1,018	1,026	1,013	1,018	20,700	1,018
2021-10-19	1,031	1,031	1,014	1,018	14,400	1,018
2021-10-18	1,030	1,034	1,023	1,031	14,000	1,031
2021-10-15	1,003	1,025	1,003	1,025	16,700	1,025
2021-10-14	1,005	1,008	1,000	1,005	14,000	1,005
2021-10-13	1,012	1,015	1,005	1,008	20,300	1,008
2021-10-12	1,024	1,026	1,013	1,016	24,500	1,016
2021-10-11	1,009	1,017	1,001	1,017	23,200	1,017
2021-10-08	1,007	1,011	1,003	1,006	19,900	1,006
2021-10-07	1,008	1,010	994	995	32,000	995
2021-10-06	1,013	1,027	1,006	1,006	30,200	1,006
2021-10-05	1,000	1,020	997	1,008	42,900	1,008
2021-10-04	1,031	1,032	1,005	1,010	39,800	1,010
2021-10-01	1,033	1,037	1,020	1,022	32,700	1,022
2021-09-30	1,052	1,052	1,040	1,040	19,800	1,040
2021-09-29	1,058	1,058	1,040	1,052	37,400	1,052
2021-09-28	1,073	1,074	1,054	1,074	28,800	1,074
2021-09-27	1,072	1,075	1,067	1,072	43,300	1,072
2021-09-24	1,062	1,068	1,060	1,065	37,700	1,065
2021-09-22	1,050	1,054	1,043	1,045	31,100	1,045
2021-09-21	1,040	1,059	1,039	1,051	31,300	1,051
2021-09-17	1,070	1,076	1,063	1,069	38,300	1,069
2021-09-16	1,077	1,080	1,056	1,072	35,200	1,072
2021-09-15	1,067	1,077	1,055	1,069	56,300	1,069
2021-09-14	1,064	1,074	1,056	1,074	42,700	1,074
2021-09-13	1,046	1,059	1,046	1,059	51,000	1,059
2021-09-10	1,038	1,046	1,034	1,046	40,700	1,046
2021-09-09	1,025	1,037	1,022	1,037	24,600	1,037
2021-09-08	1,027	1,034	1,023	1,031	37,400	1,031
2021-09-07	1,037	1,042	1,024	1,027	33,100	1,027
2021-09-06	1,038	1,050	1,024	1,034	40,200	1,034
2021-09-03	1,020	1,025	1,014	1,022	28,100	1,022
2021-09-02	1,020	1,020	1,011	1,017	16,900	1,017
2021-09-01	1,016	1,020	1,014	1,020	14,400	1,020
2021-08-31	1,014	1,023	1,009	1,017	20,900	1,017
2021-08-30	1,006	1,016	1,006	1,011	19,600	1,011
2021-08-27	1,004	1,011	998	1,007	23,900	1,007
2021-08-26	997	1,005	995	1,002	16,700	1,002
2021-08-25	1,008	1,013	991	994	42,100	994
2021-08-24	994	1,006	989	1,006	38,500	1,006
2021-08-23	982	995	982	986	24,000	986
2021-08-20	982	985	973	976	36,300	976
2021-08-19	985	997	980	980	29,000	980
2021-08-18	991	998	977	992	33,100	992
2021-08-17	995	1,005	990	990	46,300	990
2021-08-16	997	997	987	988	56,700	988
2021-08-13	1,010	1,010	1,000	1,002	30,700	1,002
2021-08-12	1,010	1,013	1,000	1,005	61,100	1,005
2021-08-11	1,018	1,027	1,014	1,027	38,100	1,027
2021-08-10	1,030	1,030	1,015	1,018	18,200	1,018
2021-08-06	1,019	1,029	1,009	1,027	17,300	1,027
2021-08-05	1,025	1,026	1,008	1,009	38,800	1,009
2021-08-04	1,035	1,035	1,025	1,026	14,100	1,026
2021-08-03	1,042	1,047	1,033	1,033	12,800	1,033
2021-08-02	1,035	1,050	1,032	1,050	25,700	1,050
2021-07-30	1,046	1,046	1,022	1,022	28,300	1,022
2021-07-29	1,038	1,050	1,033	1,050	33,800	1,050
2021-07-28	1,042	1,046	1,038	1,038	13,000	1,038
2021-07-27	1,056	1,060	1,050	1,052	21,700	1,052
2021-07-26	1,062	1,062	1,046	1,059	60,500	1,059
2021-07-21	1,036	1,041	1,026	1,032	35,600	1,032
2021-07-20	1,024	1,032	1,013	1,021	45,500	1,021
2021-07-19	1,047	1,047	1,032	1,034	41,400	1,034
2021-07-16	1,058	1,059	1,050	1,057	17,300	1,057
2021-07-15	1,072	1,075	1,053	1,058	31,600	1,058
2021-07-14	1,075	1,078	1,064	1,077	56,700	1,077
2021-07-13	1,069	1,077	1,060	1,077	26,200	1,077
2021-07-12	1,067	1,071	1,059	1,068	30,100	1,068
2021-07-09	1,030	1,056	1,027	1,052	78,700	1,052
2021-07-08	1,071	1,071	1,045	1,045	45,600	1,045
2021-07-07	1,064	1,069	1,056	1,061	24,100	1,061
2021-07-06	1,059	1,072	1,053	1,068	27,900	1,068
2021-07-05	1,065	1,066	1,057	1,059	22,400	1,059
2021-07-02	1,069	1,072	1,061	1,070	13,500	1,070
2021-07-01	1,081	1,081	1,056	1,064	63,900	1,064
2021-06-30	1,080	1,081	1,060	1,071	77,600	1,071
2021-06-29	1,100	1,100	1,073	1,085	47,000	1,085
2021-06-28	1,100	1,109	1,089	1,102	64,000	1,102
2021-06-25	1,083	1,096	1,076	1,094	40,800	1,094
2021-06-24	1,071	1,080	1,067	1,074	36,500	1,074
2021-06-23	1,080	1,084	1,070	1,072	36,400	1,072
2021-06-22	1,085	1,085	1,069	1,078	46,500	1,078
2021-06-21	1,075	1,078	1,058	1,060	63,000	1,060
2021-06-18	1,114	1,114	1,088	1,089	51,800	1,089
2021-06-17	1,100	1,112	1,099	1,112	35,700	1,112
2021-06-16	1,108	1,108	1,094	1,098	44,200	1,098
2021-06-15	1,104	1,113	1,086	1,105	94,100	1,105
2021-06-14	1,090	1,106	1,089	1,101	49,800	1,101
2021-06-11	1,085	1,116	1,084	1,084	160,400	1,084
2021-06-10	1,061	1,086	1,049	1,084	79,800	1,084
2021-06-09	1,062	1,070	1,055	1,058	25,200	1,058
2021-06-08	1,061	1,071	1,058	1,059	33,700	1,059
2021-06-07	1,080	1,085	1,069	1,070	52,100	1,070
2021-06-04	1,059	1,076	1,050	1,075	84,200	1,075
2021-06-03	1,064	1,068	1,053	1,059	47,000	1,059
2021-06-02	1,048	1,068	1,048	1,061	61,300	1,061
2021-06-01	1,050	1,055	1,038	1,055	57,800	1,055
2021-05-31	1,044	1,055	1,036	1,054	85,700	1,054
2021-05-28	1,041	1,045	1,025	1,045	107,400	1,045
2021-05-27	1,055	1,055	1,033	1,033	53,000	1,033
2021-05-26	1,046	1,055	1,042	1,051	50,500	1,051
2021-05-25	1,061	1,063	1,045	1,058	55,900	1,058
2021-05-24	1,058	1,062	1,044	1,059	49,300	1,059
2021-05-21	1,058	1,058	1,040	1,040	35,300	1,040
2021-05-20	1,035	1,058	1,035	1,052	76,300	1,052
2021-05-19	1,025	1,042	1,019	1,035	52,200	1,035
2021-05-18	1,024	1,042	1,016	1,035	79,100	1,035
2021-05-17	1,018	1,036	1,006	1,017	83,900	1,017
2021-05-14	1,032	1,045	1,032	1,036	57,100	1,036
2021-05-13	1,020	1,035	1,007	1,015	87,300	1,015
2021-05-12	1,059	1,059	1,021	1,031	125,800	1,031
2021-05-11	1,067	1,079	1,056	1,058	113,500	1,058
2021-05-10	1,070	1,085	1,054	1,079	140,100	1,079
2021-05-07	1,040	1,047	1,027	1,045	71,900	1,045
2021-05-06	1,050	1,052	1,024	1,024	87,400	1,024
2021-04-30	1,008	1,056	1,008	1,043	237,800	1,043
2021-04-28	1,010	1,011	994	1,001	78,400	1,001
2021-04-27	1,033	1,033	1,010	1,010	57,100	1,010
2021-04-26	1,036	1,036	1,017	1,021	97,900	1,021
2021-04-23	1,025	1,040	1,010	1,016	152,600	1,016
2021-04-22	992	1,044	977	1,041	332,200	1,041
2021-04-21	995	995	964	975	142,400	975
2021-04-20	1,005	1,028	993	1,010	264,200	1,010
2021-04-19	993	1,002	986	990	131,000	990
2021-04-16	973	990	960	989	139,900	989
2021-04-15	950	979	950	971	181,500	971
2021-04-14	956	956	943	948	42,400	948
2021-04-13	958	963	952	955	75,300	955
2021-04-12	936	961	932	956	142,700	956
2021-04-09	924	934	917	926	79,500	926
2021-04-08	934	934	913	916	136,500	916
2021-04-07	936	945	933	944	43,300	944
2021-04-06	946	953	933	935	71,600	935
2021-04-05	938	958	938	957	117,600	957
2021-04-02	938	942	930	936	44,100	936
2021-04-01	945	950	927	934	79,500	934
2021-03-31	933	956	933	944	115,900	944
2021-03-30	945	954	921	943	236,100	943
2021-03-29	980	986	952	970	445,600	970
2021-03-26	979	985	974	978	141,800	978
2021-03-25	971	985	960	968	141,900	968
2021-03-24	980	980	952	956	124,800	956
2021-03-23	991	1,005	983	986	131,700	986
2021-03-22	985	1,002	978	992	138,300	992
2021-03-19	976	985	972	985	116,900	985
2021-03-18	965	982	959	982	183,800	982
2021-03-17	977	977	959	965	126,200	965
2021-03-16	962	979	956	978	174,500	978
2021-03-15	944	967	944	962	183,200	962
2021-03-12	930	946	930	944	160,900	944
2021-03-11	933	936	930	932	68,300	932
2021-03-10	944	944	926	929	127,700	929
2021-03-09	938	948	926	944	149,600	944
2021-03-08	941	945	928	930	110,000	930
2021-03-05	917	938	913	938	152,300	938
2021-03-04	927	930	913	921	106,200	921
2021-03-03	931	950	927	933	72,600	933
2021-03-02	935	940	922	928	59,900	928
2021-03-01	936	937	919	935	90,800	935
2021-02-26	920	944	915	923	128,500	923
2021-02-25	930	930	920	927	54,700	927
2021-02-24	928	934	913	917	94,800	917
2021-02-22	925	935	923	927	57,100	927
2021-02-19	940	946	915	921	119,800	921
2021-02-18	950	962	942	950	90,500	950
2021-02-17	936	958	929	956	117,800	956
2021-02-16	933	944	921	936	104,400	936
2021-02-15	930	932	924	929	59,400	929
2021-02-12	938	938	903	922	207,600	922
2021-02-10	958	959	945	945	74,700	945
2021-02-09	955	968	948	961	95,800	961
2021-02-08	948	960	943	957	133,800	957
2021-02-05	940	945	934	941	85,500	941
2021-02-04	941	944	936	938	79,500	938
2021-02-03	950	950	936	944	74,600	944
2021-02-02	940	950	927	941	90,400	941
2021-02-01	938	947	926	930	99,400	930
2021-01-29	950	951	934	935	75,000	935
2021-01-28	940	952	933	951	103,200	951
2021-01-27	952	961	941	949	110,100	949
2021-01-26	949	987	936	942	546,900	942
2021-01-25	924	925	903	916	70,800	916
2021-01-22	935	935	924	925	54,000	925
2021-01-21	969	969	941	944	50,200	944
2021-01-20	947	964	936	960	46,700	960
2021-01-19	949	953	937	939	30,500	939
2021-01-18	936	952	927	951	29,000	951
2021-01-15	945	959	931	936	53,100	936
2021-01-14	963	973	945	946	52,700	946
2021-01-13	945	974	939	974	67,100	974
2021-01-12	949	961	935	945	34,500	945
2021-01-08	957	962	948	953	53,000	953
2021-01-07	943	967	940	957	60,200	957
2021-01-06	924	942	920	939	35,400	939
2021-01-05	914	939	911	916	35,700	916
2021-01-04	943	943	914	914	33,000	914

分割・併合履歴： [2017-09-27]1株→0.2株