東京衡機(7719)の株価時系列情報
東京衡機(7719)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 270 | 271 | 260 | 260 | 18,949 |
1983/12/27 | 266 | 271 | 261 | 271 | 46,873 |
1983/12/26 | 272 | 272 | 271 | 271 | 38,895 |
1983/12/24 | 272 | 272 | 271 | 272 | 7,978 |
1983/12/23 | 271 | 271 | 271 | 271 | 11,968 |
1983/12/22 | 287 | 287 | 287 | 287 | 8,976 |
1983/12/21 | 286 | 290 | 283 | 289 | 26,927 |
1983/12/20 | 277 | 281 | 277 | 281 | 5,984 |
1983/12/19 | 269 | 269 | 261 | 263 | 13,962 |
1983/12/17 | 273 | 277 | 271 | 271 | 21,941 |
1983/12/16 | 276 | 276 | 271 | 271 | 23,935 |
1983/12/15 | 278 | 278 | 276 | 276 | 32,911 |
1983/12/14 | 277 | 279 | 276 | 279 | 17,952 |
1983/12/13 | 281 | 281 | 276 | 276 | 24,933 |
1983/12/12 | 281 | 281 | 276 | 281 | 18,949 |
1983/12/09 | 285 | 291 | 271 | 281 | 50,863 |
1983/12/08 | 291 | 293 | 281 | 286 | 84,771 |
1983/12/07 | 294 | 300 | 292 | 293 | 30,917 |
1983/12/05 | 297 | 321 | 297 | 321 | 15,957 |
1983/12/03 | 290 | 295 | 290 | 291 | 55,849 |
1983/12/02 | 319 | 319 | 291 | 292 | 56,847 |
1983/12/01 | 325 | 325 | 321 | 321 | 106,712 |
1983/11/30 | 346 | 366 | 341 | 361 | 403,910 |
1983/11/29 | 346 | 354 | 336 | 336 | 150,594 |
1983/11/28 | 337 | 351 | 336 | 350 | 145,607 |
1983/11/26 | 330 | 334 | 324 | 334 | 57,844 |
1983/11/25 | 335 | 338 | 326 | 326 | 126,658 |
1983/11/24 | 318 | 350 | 318 | 327 | 190,486 |
1983/11/22 | 322 | 325 | 317 | 317 | 90,755 |
1983/11/21 | 320 | 326 | 315 | 321 | 123,666 |
1983/11/19 | 301 | 310 | 301 | 310 | 27,925 |
1983/11/18 | 300 | 305 | 296 | 296 | 49,865 |
1983/11/17 | 288 | 300 | 286 | 291 | 23,935 |
1983/11/16 | 291 | 291 | 286 | 286 | 35,903 |
1983/11/15 | 295 | 299 | 293 | 293 | 32,911 |
1983/11/14 | 287 | 306 | 287 | 295 | 67,817 |
1983/11/11 | 286 | 286 | 276 | 276 | 97,736 |
1983/11/10 | 333 | 333 | 319 | 326 | 69,812 |
1983/11/09 | 326 | 340 | 311 | 340 | 626,310 |
1983/11/08 | 315 | 321 | 301 | 321 | 345,069 |
1983/11/07 | 280 | 326 | 278 | 325 | 206,443 |
1983/11/05 | 260 | 280 | 260 | 280 | 33,908 |
1983/11/04 | 242 | 256 | 241 | 256 | 6,981 |
1983/11/02 | 237 | 242 | 236 | 236 | 18,949 |
1983/11/01 | 256 | 256 | 256 | 256 | 7,978 |
1983/10/31 | 256 | 259 | 255 | 255 | 7,978 |
1983/10/29 | 255 | 255 | 251 | 255 | 38,895 |
1983/10/27 | 229 | 230 | 229 | 230 | 9,973 |
1983/10/26 | 230 | 230 | 216 | 216 | 15,957 |
1983/10/25 | 235 | 235 | 231 | 231 | 16,954 |
1983/10/24 | 235 | 235 | 235 | 235 | 10,970 |
1983/10/22 | 240 | 240 | 240 | 240 | 4,987 |
1983/10/21 | 242 | 242 | 239 | 239 | 10,970 |
1983/10/20 | 242 | 242 | 242 | 242 | 2,992 |
1983/10/19 | 241 | 246 | 237 | 238 | 7,978 |
1983/10/18 | 247 | 247 | 241 | 241 | 6,981 |
1983/10/17 | 251 | 252 | 246 | 246 | 3,989 |
1983/10/12 | 252 | 252 | 251 | 251 | 6,981 |
1983/10/11 | 251 | 251 | 251 | 251 | 4,987 |
1983/10/07 | 252 | 259 | 251 | 259 | 10,970 |
1983/10/06 | 251 | 253 | 251 | 251 | 15,957 |
1983/10/05 | 241 | 243 | 241 | 241 | 23,935 |
1983/10/04 | 251 | 251 | 250 | 250 | 25,930 |
1983/10/01 | 252 | 253 | 252 | 253 | 6,981 |
1983/09/30 | 253 | 253 | 252 | 252 | 13,962 |
1983/09/29 | 252 | 252 | 252 | 252 | 3,989 |
1983/09/27 | 254 | 254 | 251 | 251 | 12,965 |
1983/09/26 | 253 | 258 | 253 | 253 | 9,973 |
1983/09/22 | 264 | 264 | 251 | 251 | 22,938 |
1983/09/21 | 262 | 262 | 261 | 261 | 17,952 |
1983/09/20 | 262 | 262 | 261 | 261 | 5,984 |
1983/09/19 | 266 | 266 | 261 | 261 | 5,984 |
1983/09/17 | 276 | 276 | 274 | 274 | 4,987 |
1983/09/16 | 276 | 276 | 276 | 276 | 2,992 |
1983/09/14 | 281 | 281 | 266 | 266 | 20,943 |
1983/09/13 | 281 | 281 | 281 | 281 | 5,984 |
1983/09/12 | 272 | 275 | 272 | 273 | 6,981 |
1983/09/08 | 296 | 296 | 266 | 266 | 12,965 |
1983/09/07 | 303 | 303 | 296 | 296 | 11,968 |
1983/09/06 | 302 | 316 | 301 | 302 | 46,873 |
1983/09/05 | 311 | 311 | 296 | 296 | 77,790 |
1983/09/01 | 254 | 257 | 251 | 256 | 27,925 |
1983/08/31 | 251 | 251 | 251 | 251 | 20,943 |
1983/08/30 | 251 | 256 | 249 | 249 | 37,898 |
1983/08/29 | 251 | 251 | 243 | 243 | 23,935 |
1983/08/26 | 280 | 280 | 270 | 270 | 8,976 |
1983/08/25 | 281 | 281 | 281 | 281 | 2,992 |
1983/08/24 | 282 | 283 | 281 | 281 | 14,960 |
1983/08/23 | 282 | 286 | 281 | 281 | 6,981 |
1983/08/22 | 286 | 286 | 281 | 281 | 5,984 |
1983/08/20 | 296 | 296 | 281 | 281 | 21,941 |
1983/08/19 | 278 | 296 | 278 | 291 | 19,946 |
1983/08/18 | 285 | 285 | 281 | 281 | 14,960 |
1983/08/17 | 290 | 290 | 290 | 290 | 10,970 |
1983/08/16 | 300 | 300 | 300 | 300 | 3,989 |
1983/08/15 | 304 | 304 | 301 | 301 | 4,987 |
1983/08/12 | 300 | 304 | 300 | 304 | 14,960 |
1983/08/10 | 331 | 331 | 331 | 331 | 9,973 |
1983/08/09 | 311 | 330 | 311 | 330 | 17,952 |
1983/08/08 | 297 | 307 | 297 | 306 | 30,917 |
1983/08/05 | 302 | 302 | 296 | 296 | 33,908 |
1983/08/04 | 298 | 301 | 296 | 301 | 20,943 |
1983/08/03 | 298 | 301 | 298 | 301 | 41,887 |
1983/08/01 | 332 | 332 | 323 | 323 | 29,919 |
1983/07/30 | 345 | 346 | 336 | 337 | 28,922 |
1983/07/29 | 346 | 351 | 346 | 350 | 99,731 |
1983/07/28 | 346 | 356 | 346 | 356 | 82,777 |
1983/07/27 | 340 | 351 | 331 | 351 | 83,774 |
1983/07/26 | 356 | 356 | 341 | 341 | 37,898 |
1983/07/25 | 356 | 356 | 346 | 356 | 262,292 |
1983/07/23 | 346 | 351 | 346 | 351 | 48,868 |
1983/07/22 | 362 | 366 | 357 | 357 | 231,376 |
1983/07/21 | 367 | 367 | 361 | 361 | 190,486 |
1983/07/20 | 354 | 364 | 353 | 364 | 268,276 |
1983/07/19 | 351 | 356 | 349 | 350 | 220,405 |
1983/07/18 | 341 | 351 | 336 | 351 | 125,661 |
1983/07/15 | 341 | 346 | 336 | 341 | 83,774 |
1983/07/14 | 341 | 346 | 341 | 342 | 174,529 |
1983/07/13 | 337 | 341 | 331 | 340 | 98,734 |
1983/07/12 | 340 | 340 | 332 | 340 | 123,666 |
1983/07/11 | 321 | 335 | 311 | 335 | 105,715 |
1983/07/09 | 341 | 341 | 324 | 324 | 36,900 |
1983/07/08 | 341 | 349 | 321 | 336 | 479,705 |
1983/07/07 | 333 | 336 | 326 | 336 | 127,655 |
1983/07/06 | 330 | 334 | 315 | 334 | 246,335 |
1983/07/05 | 318 | 331 | 317 | 321 | 116,685 |
1983/07/04 | 332 | 332 | 322 | 327 | 85,769 |
1983/07/02 | 331 | 336 | 331 | 331 | 228,384 |
1983/07/01 | 311 | 351 | 311 | 351 | 428,843 |
1983/06/30 | 296 | 306 | 280 | 306 | 179,515 |
1983/06/29 | 310 | 310 | 300 | 301 | 129,650 |
1983/06/28 | 321 | 326 | 303 | 313 | 351,052 |
1983/06/27 | 301 | 320 | 301 | 313 | 861,674 |
1983/06/25 | 291 | 296 | 288 | 296 | 435,824 |
1983/06/24 | 286 | 286 | 276 | 277 | 219,408 |
1983/06/23 | 261 | 293 | 261 | 287 | 685,151 |
1983/06/22 | 236 | 263 | 236 | 263 | 39,892 |
1983/06/21 | 231 | 241 | 230 | 241 | 73,801 |
1983/06/20 | 241 | 241 | 231 | 231 | 22,938 |
1983/06/17 | 246 | 247 | 241 | 241 | 19,946 |
1983/06/16 | 256 | 256 | 249 | 249 | 42,884 |
1983/06/15 | 253 | 254 | 251 | 251 | 22,938 |
1983/06/14 | 269 | 271 | 261 | 266 | 45,876 |
1983/06/13 | 266 | 266 | 262 | 265 | 41,887 |
1983/06/11 | 258 | 261 | 253 | 253 | 47,871 |
1983/06/10 | 261 | 261 | 256 | 256 | 69,812 |
1983/06/09 | 251 | 259 | 251 | 251 | 42,884 |
1983/06/08 | 256 | 261 | 246 | 259 | 67,817 |
1983/06/07 | 266 | 266 | 242 | 246 | 80,782 |
1983/06/06 | 285 | 286 | 270 | 270 | 75,795 |
1983/06/04 | 281 | 283 | 273 | 280 | 155,580 |
1983/06/03 | 269 | 288 | 264 | 273 | 345,069 |
1983/06/02 | 279 | 279 | 263 | 264 | 513,614 |
1983/06/01 | 251 | 261 | 246 | 261 | 173,532 |
1983/05/31 | 261 | 261 | 247 | 247 | 149,596 |
1983/05/30 | 260 | 263 | 256 | 261 | 562,482 |
1983/05/28 | 243 | 251 | 241 | 250 | 175,526 |
1983/05/27 | 222 | 240 | 221 | 240 | 144,610 |
1983/05/26 | 241 | 246 | 231 | 231 | 169,542 |
1983/05/25 | 246 | 248 | 231 | 237 | 153,585 |
1983/05/24 | 246 | 256 | 241 | 244 | 780,892 |
1983/05/23 | 236 | 238 | 231 | 238 | 202,454 |
1983/05/20 | 217 | 240 | 216 | 231 | 358,034 |
1983/05/19 | 221 | 221 | 216 | 216 | 102,723 |
1983/05/18 | 229 | 231 | 216 | 216 | 196,470 |
1983/05/17 | 209 | 231 | 206 | 231 | 341,079 |
1983/05/16 | 202 | 211 | 202 | 210 | 67,817 |
1983/05/14 | 200 | 201 | 200 | 201 | 8,976 |
1983/05/13 | 197 | 201 | 197 | 201 | 30,917 |
1983/05/12 | 201 | 201 | 197 | 201 | 28,922 |
1983/05/11 | 197 | 201 | 197 | 201 | 33,908 |
1983/05/10 | 197 | 198 | 196 | 196 | 19,946 |
1983/05/09 | 193 | 197 | 191 | 194 | 38,895 |
1983/05/07 | 196 | 196 | 193 | 193 | 20,943 |
1983/05/06 | 192 | 193 | 192 | 193 | 4,987 |
1983/05/04 | 196 | 199 | 196 | 197 | 15,957 |
1983/05/02 | 191 | 199 | 191 | 199 | 12,965 |
1983/04/30 | 199 | 201 | 197 | 201 | 10,970 |
1983/04/28 | 198 | 211 | 198 | 208 | 117,682 |
1983/04/27 | 191 | 198 | 191 | 198 | 37,898 |
1983/04/26 | 191 | 191 | 188 | 191 | 10,970 |
1983/04/25 | 186 | 196 | 186 | 196 | 3,989 |
1983/04/23 | 178 | 191 | 176 | 191 | 10,970 |
1983/04/22 | 180 | 186 | 180 | 180 | 18,949 |
1983/04/21 | 181 | 186 | 181 | 186 | 10,970 |
1983/04/20 | 181 | 181 | 181 | 181 | 8,976 |
1983/04/19 | 181 | 181 | 181 | 181 | 11,968 |
1983/04/15 | 180 | 185 | 180 | 181 | 9,973 |
1983/04/14 | 180 | 181 | 180 | 180 | 7,978 |
1983/04/13 | 180 | 186 | 180 | 186 | 15,957 |
1983/04/12 | 190 | 190 | 180 | 180 | 10,970 |
1983/04/11 | 190 | 191 | 190 | 190 | 18,949 |
1983/04/09 | 190 | 191 | 190 | 190 | 18,949 |
1983/04/08 | 187 | 188 | 186 | 188 | 26,927 |
1983/04/07 | 193 | 193 | 186 | 186 | 34,906 |
1983/04/06 | 199 | 199 | 190 | 192 | 40,890 |
1983/04/05 | 201 | 206 | 197 | 199 | 93,747 |
1983/04/04 | 203 | 211 | 201 | 204 | 211,429 |
1983/04/02 | 193 | 206 | 193 | 206 | 220,405 |
1983/04/01 | 186 | 196 | 186 | 195 | 51,860 |
1983/03/31 | 201 | 201 | 190 | 190 | 83,774 |
1983/03/30 | 186 | 201 | 186 | 201 | 216,416 |
1983/03/29 | 176 | 191 | 176 | 191 | 67,817 |
1983/03/28 | 176 | 180 | 176 | 176 | 17,952 |
1983/03/26 | 175 | 175 | 173 | 173 | 9,973 |
1983/03/25 | 175 | 179 | 173 | 173 | 80,782 |
1983/03/24 | 165 | 174 | 164 | 172 | 61,833 |
1983/03/23 | 162 | 164 | 162 | 164 | 10,970 |
1983/03/22 | 164 | 164 | 161 | 162 | 5,984 |
1983/03/18 | 163 | 165 | 163 | 165 | 10,970 |
1983/03/17 | 162 | 165 | 158 | 165 | 32,911 |
1983/03/16 | 163 | 163 | 158 | 163 | 20,943 |
1983/03/15 | 162 | 163 | 160 | 163 | 5,984 |
1983/03/14 | 162 | 162 | 155 | 160 | 9,973 |
1983/03/12 | 165 | 165 | 162 | 162 | 12,965 |
1983/03/11 | 170 | 170 | 165 | 165 | 18,949 |
1983/03/10 | 155 | 161 | 145 | 160 | 65,822 |
1983/03/07 | 140 | 140 | 140 | 140 | 997 |
1983/03/04 | 150 | 150 | 150 | 150 | 6,981 |
1983/03/03 | 151 | 151 | 150 | 150 | 10,970 |
1983/03/02 | 152 | 152 | 151 | 151 | 5,984 |
1983/03/01 | 150 | 152 | 150 | 152 | 4,987 |
1983/02/28 | 152 | 152 | 150 | 150 | 1,995 |
1983/02/25 | 152 | 152 | 152 | 152 | 2,992 |
1983/02/24 | 151 | 152 | 151 | 152 | 2,992 |
1983/02/23 | 152 | 153 | 152 | 153 | 3,989 |
1983/02/21 | 152 | 152 | 152 | 152 | 997 |
1983/02/18 | 161 | 161 | 161 | 161 | 997 |
1983/02/17 | 160 | 161 | 160 | 161 | 2,992 |
1983/02/16 | 160 | 165 | 160 | 165 | 14,960 |
1983/02/15 | 156 | 160 | 156 | 160 | 9,973 |
1983/02/14 | 151 | 152 | 151 | 152 | 4,987 |
1983/02/12 | 151 | 151 | 150 | 150 | 4,987 |
1983/02/10 | 152 | 153 | 150 | 150 | 25,930 |
1983/02/09 | 163 | 163 | 150 | 150 | 32,911 |
1983/02/08 | 167 | 167 | 165 | 165 | 22,938 |
1983/02/07 | 158 | 160 | 158 | 160 | 16,954 |
1983/02/05 | 167 | 167 | 160 | 160 | 19,946 |
1983/02/04 | 160 | 168 | 160 | 168 | 42,884 |
1983/02/03 | 150 | 158 | 150 | 156 | 34,906 |
1983/02/02 | 145 | 148 | 145 | 148 | 2,992 |
1983/02/01 | 146 | 150 | 146 | 150 | 6,981 |
1983/01/31 | 145 | 145 | 137 | 137 | 16,954 |
1983/01/29 | 146 | 146 | 145 | 145 | 3,989 |
1983/01/28 | 145 | 145 | 145 | 145 | 9,973 |
1983/01/27 | 139 | 145 | 139 | 145 | 14,960 |
1983/01/26 | 137 | 137 | 137 | 137 | 3,989 |
1983/01/25 | 137 | 137 | 136 | 136 | 6,981 |
1983/01/22 | 136 | 136 | 136 | 136 | 6,981 |
1983/01/21 | 137 | 137 | 137 | 137 | 997 |
1983/01/20 | 139 | 139 | 136 | 136 | 12,965 |
1983/01/19 | 136 | 136 | 136 | 136 | 4,987 |
1983/01/18 | 144 | 144 | 144 | 144 | 1,995 |
1983/01/17 | 139 | 139 | 138 | 138 | 6,981 |
1983/01/14 | 136 | 136 | 136 | 136 | 5,984 |
1983/01/13 | 140 | 140 | 140 | 140 | 14,960 |
1983/01/12 | 136 | 138 | 136 | 138 | 2,992 |
1983/01/11 | 135 | 135 | 135 | 135 | 8,976 |
1983/01/10 | 138 | 138 | 135 | 135 | 3,989 |
1983/01/08 | 137 | 137 | 137 | 137 | 997 |
1983/01/07 | 136 | 136 | 136 | 136 | 997 |
1983/01/05 | 135 | 135 | 135 | 135 | 12,965 |