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 |
---|---|---|---|---|---|
1986/12/27 | 313 | 313 | 313 | 313 | 1,995 |
1986/12/25 | 313 | 313 | 313 | 313 | 997 |
1986/12/24 | 313 | 313 | 311 | 311 | 14,960 |
1986/12/23 | 312 | 312 | 312 | 312 | 997 |
1986/12/22 | 311 | 311 | 311 | 311 | 7,978 |
1986/12/19 | 331 | 331 | 331 | 331 | 1,995 |
1986/12/17 | 341 | 341 | 341 | 341 | 997 |
1986/12/16 | 331 | 341 | 331 | 341 | 4,987 |
1986/12/15 | 346 | 346 | 341 | 341 | 2,992 |
1986/12/12 | 346 | 346 | 346 | 346 | 3,989 |
1986/12/11 | 346 | 346 | 346 | 346 | 2,992 |
1986/12/10 | 351 | 351 | 351 | 351 | 16,954 |
1986/12/09 | 341 | 345 | 341 | 341 | 19,946 |
1986/12/08 | 345 | 345 | 341 | 341 | 13,962 |
1986/12/05 | 346 | 346 | 346 | 346 | 2,992 |
1986/12/03 | 346 | 346 | 346 | 346 | 2,992 |
1986/12/02 | 351 | 351 | 350 | 350 | 3,989 |
1986/12/01 | 351 | 351 | 351 | 351 | 2,992 |
1986/11/29 | 347 | 347 | 347 | 347 | 997 |
1986/11/27 | 351 | 351 | 344 | 344 | 3,989 |
1986/11/26 | 342 | 342 | 342 | 342 | 1,995 |
1986/11/25 | 351 | 351 | 351 | 351 | 997 |
1986/11/22 | 346 | 346 | 341 | 341 | 2,992 |
1986/11/20 | 341 | 341 | 341 | 341 | 3,989 |
1986/11/14 | 341 | 341 | 341 | 341 | 1,995 |
1986/11/13 | 341 | 341 | 341 | 341 | 7,978 |
1986/11/12 | 341 | 341 | 341 | 341 | 5,984 |
1986/11/11 | 341 | 341 | 341 | 341 | 997 |
1986/11/10 | 341 | 341 | 341 | 341 | 5,984 |
1986/11/06 | 351 | 351 | 351 | 351 | 7,978 |
1986/11/05 | 354 | 354 | 352 | 352 | 11,968 |
1986/11/04 | 350 | 350 | 350 | 350 | 997 |
1986/10/31 | 356 | 356 | 350 | 350 | 2,992 |
1986/10/30 | 349 | 350 | 349 | 350 | 5,984 |
1986/10/29 | 350 | 350 | 350 | 350 | 2,992 |
1986/10/28 | 351 | 351 | 351 | 351 | 5,984 |
1986/10/27 | 336 | 336 | 331 | 331 | 8,976 |
1986/10/23 | 311 | 311 | 311 | 311 | 997 |
1986/10/22 | 321 | 321 | 318 | 318 | 2,992 |
1986/10/20 | 321 | 321 | 321 | 321 | 997 |
1986/10/14 | 321 | 321 | 318 | 318 | 2,992 |
1986/10/09 | 318 | 328 | 318 | 328 | 4,987 |
1986/10/08 | 318 | 322 | 318 | 321 | 2,992 |
1986/10/07 | 316 | 316 | 316 | 316 | 4,987 |
1986/10/03 | 291 | 291 | 291 | 291 | 5,984 |
1986/10/02 | 320 | 320 | 320 | 320 | 4,987 |
1986/10/01 | 331 | 331 | 331 | 331 | 9,973 |
1986/09/30 | 341 | 341 | 341 | 341 | 7,978 |
1986/09/29 | 341 | 341 | 341 | 341 | 10,970 |
1986/09/27 | 341 | 341 | 341 | 341 | 5,984 |
1986/09/26 | 341 | 341 | 341 | 341 | 13,962 |
1986/09/22 | 341 | 341 | 341 | 341 | 10,970 |
1986/09/19 | 341 | 341 | 341 | 341 | 4,987 |
1986/09/17 | 339 | 339 | 339 | 339 | 997 |
1986/09/16 | 336 | 336 | 336 | 336 | 997 |
1986/09/10 | 346 | 346 | 336 | 336 | 3,989 |
1986/09/09 | 342 | 342 | 341 | 341 | 4,987 |
1986/09/08 | 341 | 341 | 341 | 341 | 2,992 |
1986/09/06 | 341 | 341 | 341 | 341 | 2,992 |
1986/09/04 | 344 | 344 | 344 | 344 | 1,995 |
1986/09/03 | 341 | 341 | 341 | 341 | 12,965 |
1986/09/02 | 345 | 345 | 342 | 342 | 4,987 |
1986/09/01 | 346 | 346 | 346 | 346 | 2,992 |
1986/08/30 | 346 | 350 | 346 | 350 | 14,960 |
1986/08/29 | 356 | 356 | 346 | 346 | 4,987 |
1986/08/28 | 341 | 356 | 341 | 356 | 3,989 |
1986/08/23 | 341 | 341 | 336 | 336 | 13,962 |
1986/08/22 | 341 | 341 | 341 | 341 | 4,987 |
1986/08/21 | 341 | 341 | 341 | 341 | 6,981 |
1986/08/20 | 341 | 341 | 341 | 341 | 9,973 |
1986/08/19 | 368 | 368 | 353 | 353 | 16,954 |
1986/08/15 | 382 | 383 | 382 | 383 | 2,992 |
1986/08/13 | 382 | 382 | 382 | 382 | 997 |
1986/08/12 | 383 | 383 | 381 | 382 | 12,965 |
1986/08/11 | 382 | 383 | 382 | 383 | 14,960 |
1986/08/08 | 398 | 398 | 382 | 382 | 7,978 |
1986/08/07 | 386 | 386 | 386 | 386 | 71,806 |
1986/08/06 | 386 | 386 | 386 | 386 | 7,978 |
1986/08/05 | 386 | 386 | 386 | 386 | 2,992 |
1986/08/01 | 387 | 387 | 386 | 386 | 2,992 |
1986/07/31 | 392 | 392 | 387 | 388 | 3,989 |
1986/07/30 | 396 | 401 | 391 | 391 | 2,992 |
1986/07/29 | 396 | 396 | 396 | 396 | 6,981 |
1986/07/28 | 398 | 401 | 386 | 386 | 11,968 |
1986/07/25 | 386 | 386 | 386 | 386 | 9,973 |
1986/07/24 | 406 | 406 | 402 | 406 | 9,973 |
1986/07/21 | 413 | 413 | 411 | 411 | 2,992 |
1986/07/19 | 418 | 419 | 413 | 413 | 8,976 |
1986/07/18 | 423 | 423 | 418 | 418 | 10,970 |
1986/07/17 | 432 | 433 | 423 | 423 | 9,973 |
1986/07/16 | 427 | 427 | 427 | 427 | 997 |
1986/07/15 | 431 | 431 | 426 | 426 | 4,987 |
1986/07/14 | 431 | 431 | 430 | 431 | 5,984 |
1986/07/11 | 432 | 432 | 430 | 431 | 17,952 |
1986/07/10 | 430 | 431 | 425 | 431 | 11,968 |
1986/07/09 | 431 | 432 | 431 | 431 | 13,962 |
1986/07/08 | 447 | 447 | 446 | 446 | 8,976 |
1986/07/07 | 446 | 446 | 446 | 446 | 9,973 |
1986/07/05 | 452 | 471 | 452 | 471 | 61,833 |
1986/07/04 | 486 | 486 | 486 | 486 | 141,618 |
1986/07/03 | 432 | 484 | 432 | 476 | 198,464 |
1986/07/02 | 447 | 447 | 428 | 430 | 42,884 |
1986/07/01 | 431 | 441 | 431 | 441 | 88,760 |
1986/06/30 | 412 | 426 | 411 | 415 | 56,847 |
1986/06/28 | 403 | 411 | 403 | 411 | 18,949 |
1986/06/27 | 403 | 410 | 403 | 403 | 14,960 |
1986/06/26 | 402 | 402 | 401 | 401 | 5,984 |
1986/06/25 | 410 | 411 | 401 | 401 | 16,954 |
1986/06/24 | 406 | 406 | 401 | 401 | 15,957 |
1986/06/23 | 406 | 406 | 396 | 396 | 28,922 |
1986/06/21 | 401 | 406 | 401 | 406 | 6,981 |
1986/06/20 | 406 | 406 | 401 | 401 | 10,970 |
1986/06/19 | 401 | 401 | 396 | 396 | 35,903 |
1986/06/17 | 406 | 414 | 401 | 401 | 6,981 |
1986/06/16 | 416 | 416 | 416 | 416 | 2,992 |
1986/06/13 | 407 | 416 | 401 | 416 | 25,930 |
1986/06/12 | 398 | 406 | 397 | 406 | 26,927 |
1986/06/11 | 401 | 401 | 396 | 396 | 21,941 |
1986/06/10 | 401 | 401 | 401 | 401 | 8,976 |
1986/06/09 | 397 | 401 | 392 | 401 | 5,984 |
1986/06/07 | 401 | 401 | 397 | 397 | 3,989 |
1986/06/06 | 404 | 404 | 397 | 397 | 29,919 |
1986/06/05 | 402 | 402 | 400 | 401 | 22,938 |
1986/06/04 | 402 | 402 | 401 | 401 | 13,962 |
1986/06/03 | 398 | 401 | 397 | 401 | 8,976 |
1986/06/02 | 396 | 401 | 393 | 397 | 19,946 |
1986/05/30 | 410 | 410 | 401 | 401 | 15,957 |
1986/05/29 | 412 | 419 | 406 | 411 | 19,946 |
1986/05/28 | 416 | 416 | 413 | 413 | 8,976 |
1986/05/27 | 426 | 426 | 426 | 426 | 5,984 |
1986/05/26 | 412 | 412 | 412 | 412 | 4,987 |
1986/05/24 | 424 | 426 | 417 | 417 | 14,960 |
1986/05/23 | 423 | 423 | 417 | 423 | 15,957 |
1986/05/22 | 417 | 420 | 408 | 408 | 21,941 |
1986/05/21 | 403 | 403 | 399 | 403 | 24,933 |
1986/05/20 | 403 | 405 | 401 | 401 | 13,962 |
1986/05/19 | 399 | 399 | 394 | 397 | 12,965 |
1986/05/17 | 402 | 402 | 394 | 394 | 13,962 |
1986/05/16 | 407 | 407 | 396 | 397 | 28,922 |
1986/05/15 | 396 | 396 | 395 | 396 | 35,903 |
1986/05/14 | 421 | 424 | 421 | 421 | 17,952 |
1986/05/13 | 421 | 425 | 421 | 424 | 11,968 |
1986/05/12 | 433 | 440 | 426 | 426 | 48,868 |
1986/05/09 | 451 | 456 | 431 | 431 | 331,106 |
1986/05/08 | 382 | 436 | 382 | 436 | 328,114 |
1986/05/07 | 381 | 382 | 381 | 381 | 12,965 |
1986/05/06 | 396 | 396 | 381 | 381 | 38,895 |
1986/05/02 | 395 | 396 | 386 | 391 | 50,863 |
1986/05/01 | 395 | 396 | 382 | 384 | 22,938 |
1986/04/30 | 381 | 396 | 379 | 396 | 44,879 |
1986/04/28 | 368 | 373 | 368 | 373 | 2,992 |
1986/04/26 | 367 | 367 | 367 | 367 | 7,978 |
1986/04/25 | 381 | 381 | 381 | 381 | 2,992 |
1986/04/24 | 385 | 385 | 381 | 381 | 15,957 |
1986/04/23 | 380 | 396 | 380 | 391 | 38,895 |
1986/04/22 | 380 | 385 | 380 | 380 | 13,962 |
1986/04/21 | 371 | 371 | 371 | 371 | 5,984 |
1986/04/19 | 366 | 366 | 366 | 366 | 5,984 |
1986/04/18 | 367 | 367 | 366 | 366 | 1,995 |
1986/04/17 | 374 | 377 | 366 | 366 | 12,965 |
1986/04/16 | 375 | 375 | 370 | 370 | 9,973 |
1986/04/15 | 388 | 388 | 376 | 376 | 22,938 |
1986/04/14 | 390 | 396 | 384 | 390 | 30,917 |
1986/04/11 | 390 | 396 | 383 | 390 | 125,661 |
1986/04/10 | 367 | 391 | 367 | 391 | 101,725 |
1986/04/09 | 351 | 361 | 351 | 361 | 16,954 |
1986/04/08 | 344 | 344 | 344 | 344 | 3,989 |
1986/04/07 | 337 | 342 | 337 | 342 | 6,981 |
1986/04/05 | 335 | 335 | 335 | 335 | 1,995 |
1986/04/03 | 341 | 341 | 332 | 332 | 11,968 |
1986/04/02 | 341 | 341 | 336 | 336 | 24,933 |
1986/04/01 | 346 | 346 | 341 | 341 | 13,962 |
1986/03/31 | 342 | 346 | 339 | 346 | 12,965 |
1986/03/28 | 340 | 341 | 337 | 341 | 7,978 |
1986/03/27 | 341 | 342 | 341 | 341 | 16,954 |
1986/03/26 | 340 | 341 | 340 | 340 | 13,962 |
1986/03/25 | 332 | 337 | 332 | 337 | 8,976 |
1986/03/24 | 359 | 359 | 351 | 351 | 16,954 |
1986/03/22 | 360 | 360 | 359 | 359 | 5,984 |
1986/03/20 | 361 | 366 | 357 | 358 | 15,957 |
1986/03/19 | 365 | 365 | 361 | 361 | 19,946 |
1986/03/17 | 366 | 366 | 366 | 366 | 5,984 |
1986/03/15 | 366 | 366 | 366 | 366 | 5,984 |
1986/03/14 | 367 | 367 | 367 | 367 | 1,995 |
1986/03/13 | 371 | 371 | 366 | 366 | 12,965 |
1986/03/12 | 366 | 366 | 361 | 366 | 30,917 |
1986/03/11 | 367 | 367 | 366 | 366 | 4,987 |
1986/03/10 | 371 | 371 | 366 | 366 | 16,954 |
1986/03/07 | 360 | 371 | 357 | 371 | 23,935 |
1986/03/06 | 363 | 363 | 361 | 361 | 6,981 |
1986/03/05 | 363 | 363 | 361 | 361 | 3,989 |
1986/03/04 | 365 | 366 | 363 | 363 | 7,978 |
1986/03/03 | 366 | 366 | 361 | 366 | 10,970 |
1986/03/01 | 362 | 363 | 362 | 363 | 4,987 |
1986/02/28 | 359 | 366 | 359 | 362 | 13,962 |
1986/02/26 | 371 | 384 | 371 | 384 | 16,954 |
1986/02/25 | 385 | 385 | 378 | 378 | 11,968 |
1986/02/24 | 378 | 391 | 378 | 390 | 9,973 |
1986/02/22 | 375 | 381 | 375 | 375 | 17,952 |
1986/02/21 | 399 | 399 | 371 | 371 | 60,836 |
1986/02/20 | 369 | 400 | 363 | 399 | 146,604 |
1986/02/19 | 368 | 369 | 353 | 369 | 12,965 |
1986/02/18 | 371 | 371 | 366 | 370 | 10,970 |
1986/02/17 | 365 | 371 | 365 | 368 | 24,933 |
1986/02/15 | 356 | 365 | 356 | 365 | 12,965 |
1986/02/14 | 357 | 358 | 356 | 356 | 5,984 |
1986/02/13 | 366 | 366 | 358 | 358 | 10,970 |
1986/02/12 | 358 | 366 | 358 | 366 | 12,965 |
1986/02/07 | 357 | 370 | 357 | 357 | 19,946 |
1986/02/06 | 361 | 366 | 356 | 356 | 13,962 |
1986/02/05 | 360 | 371 | 360 | 371 | 10,970 |
1986/02/04 | 372 | 372 | 360 | 360 | 11,968 |
1986/02/03 | 377 | 377 | 371 | 373 | 21,941 |
1986/02/01 | 354 | 379 | 354 | 379 | 37,898 |
1986/01/31 | 352 | 354 | 351 | 354 | 14,960 |
1986/01/30 | 354 | 354 | 353 | 353 | 5,984 |
1986/01/29 | 356 | 359 | 351 | 359 | 22,938 |
1986/01/28 | 356 | 361 | 356 | 361 | 1,995 |
1986/01/27 | 351 | 361 | 351 | 351 | 13,962 |
1986/01/25 | 351 | 351 | 351 | 351 | 9,973 |
1986/01/24 | 350 | 361 | 350 | 361 | 9,973 |
1986/01/23 | 351 | 351 | 346 | 349 | 17,952 |
1986/01/22 | 351 | 361 | 351 | 361 | 8,976 |
1986/01/21 | 376 | 376 | 371 | 371 | 7,978 |
1986/01/20 | 371 | 381 | 371 | 379 | 49,865 |
1986/01/18 | 369 | 369 | 369 | 369 | 22,938 |
1986/01/17 | 351 | 351 | 344 | 344 | 15,957 |
1986/01/16 | 366 | 371 | 356 | 356 | 32,911 |
1986/01/14 | 381 | 381 | 357 | 361 | 51,860 |
1986/01/13 | 396 | 401 | 372 | 381 | 136,631 |
1986/01/10 | 346 | 391 | 346 | 391 | 245,338 |
1986/01/09 | 341 | 344 | 336 | 341 | 40,890 |
1986/01/08 | 341 | 341 | 332 | 337 | 24,933 |
1986/01/07 | 340 | 341 | 336 | 340 | 26,927 |
1986/01/06 | 341 | 341 | 341 | 341 | 4,987 |
1986/01/04 | 336 | 345 | 336 | 341 | 8,976 |