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 |
---|---|---|---|---|---|
1987/12/28 | 360 | 360 | 352 | 352 | 1,995 |
1987/12/26 | 377 | 377 | 377 | 377 | 997 |
1987/12/24 | 379 | 381 | 378 | 378 | 11,968 |
1987/12/23 | 372 | 380 | 372 | 380 | 5,984 |
1987/12/22 | 355 | 371 | 355 | 371 | 14,960 |
1987/12/21 | 351 | 352 | 346 | 352 | 5,984 |
1987/12/18 | 346 | 346 | 341 | 341 | 7,978 |
1987/12/16 | 341 | 341 | 341 | 341 | 3,989 |
1987/12/15 | 348 | 352 | 331 | 331 | 32,911 |
1987/12/14 | 348 | 348 | 348 | 348 | 1,995 |
1987/12/11 | 341 | 341 | 341 | 341 | 2,992 |
1987/12/10 | 341 | 341 | 338 | 338 | 4,987 |
1987/12/08 | 341 | 341 | 332 | 332 | 10,970 |
1987/12/07 | 332 | 332 | 332 | 332 | 997 |
1987/12/05 | 331 | 331 | 331 | 331 | 2,992 |
1987/12/04 | 336 | 336 | 336 | 336 | 2,992 |
1987/12/03 | 331 | 331 | 331 | 331 | 997 |
1987/12/01 | 331 | 331 | 331 | 331 | 997 |
1987/11/28 | 331 | 331 | 331 | 331 | 997 |
1987/11/27 | 331 | 331 | 331 | 331 | 1,995 |
1987/11/26 | 331 | 331 | 328 | 328 | 1,995 |
1987/11/16 | 331 | 331 | 326 | 326 | 3,989 |
1987/11/13 | 331 | 331 | 321 | 321 | 2,992 |
1987/11/11 | 330 | 330 | 321 | 321 | 3,989 |
1987/11/10 | 336 | 336 | 332 | 332 | 1,995 |
1987/11/09 | 333 | 336 | 333 | 336 | 1,995 |
1987/11/06 | 331 | 331 | 331 | 331 | 3,989 |
1987/11/05 | 341 | 341 | 341 | 341 | 2,992 |
1987/11/04 | 359 | 361 | 351 | 351 | 3,989 |
1987/11/02 | 360 | 360 | 359 | 359 | 1,995 |
1987/10/31 | 361 | 361 | 361 | 361 | 4,987 |
1987/10/30 | 361 | 361 | 361 | 361 | 5,984 |
1987/10/29 | 361 | 361 | 361 | 361 | 4,987 |
1987/10/28 | 364 | 365 | 362 | 362 | 5,984 |
1987/10/24 | 371 | 374 | 371 | 374 | 1,995 |
1987/10/23 | 379 | 380 | 376 | 376 | 15,957 |
1987/10/22 | 380 | 380 | 380 | 380 | 13,962 |
1987/10/21 | 376 | 376 | 370 | 370 | 14,960 |
1987/10/20 | 391 | 391 | 391 | 391 | 112,696 |
1987/10/19 | 400 | 400 | 391 | 391 | 4,987 |
1987/10/16 | 399 | 401 | 391 | 401 | 16,954 |
1987/10/15 | 401 | 401 | 399 | 399 | 39,892 |
1987/10/14 | 399 | 401 | 398 | 401 | 29,919 |
1987/10/13 | 399 | 399 | 391 | 399 | 20,943 |
1987/10/12 | 386 | 389 | 386 | 389 | 3,989 |
1987/10/09 | 390 | 390 | 379 | 379 | 6,981 |
1987/10/08 | 381 | 400 | 381 | 391 | 16,954 |
1987/10/07 | 374 | 376 | 374 | 376 | 4,987 |
1987/10/06 | 381 | 381 | 371 | 371 | 15,957 |
1987/10/05 | 377 | 382 | 377 | 382 | 8,976 |
1987/10/03 | 361 | 363 | 361 | 363 | 41,887 |
1987/10/02 | 364 | 366 | 363 | 363 | 14,960 |
1987/10/01 | 366 | 366 | 366 | 366 | 1,995 |
1987/09/30 | 371 | 371 | 370 | 370 | 1,995 |
1987/09/29 | 379 | 379 | 372 | 376 | 24,933 |
1987/09/28 | 378 | 378 | 376 | 378 | 11,968 |
1987/09/26 | 378 | 378 | 378 | 378 | 997 |
1987/09/25 | 376 | 376 | 376 | 376 | 4,987 |
1987/09/24 | 379 | 379 | 377 | 377 | 3,989 |
1987/09/22 | 376 | 376 | 376 | 376 | 9,973 |
1987/09/21 | 381 | 381 | 378 | 378 | 7,978 |
1987/09/18 | 378 | 379 | 378 | 379 | 13,962 |
1987/09/17 | 378 | 378 | 378 | 378 | 15,957 |
1987/09/16 | 376 | 377 | 376 | 377 | 19,946 |
1987/09/14 | 400 | 406 | 376 | 376 | 23,935 |
1987/09/11 | 386 | 401 | 386 | 401 | 39,892 |
1987/09/10 | 371 | 384 | 371 | 384 | 18,949 |
1987/09/09 | 371 | 371 | 371 | 371 | 11,968 |
1987/09/08 | 372 | 372 | 371 | 371 | 10,970 |
1987/09/07 | 371 | 371 | 371 | 371 | 3,989 |
1987/09/05 | 371 | 371 | 371 | 371 | 7,978 |
1987/09/04 | 368 | 368 | 368 | 368 | 1,995 |
1987/09/03 | 373 | 373 | 371 | 371 | 3,989 |
1987/09/02 | 368 | 373 | 361 | 373 | 48,868 |
1987/09/01 | 372 | 372 | 366 | 366 | 12,965 |
1987/08/31 | 371 | 373 | 371 | 373 | 4,987 |
1987/08/29 | 367 | 373 | 367 | 373 | 8,976 |
1987/08/24 | 373 | 373 | 366 | 366 | 10,970 |
1987/08/22 | 371 | 371 | 371 | 371 | 1,995 |
1987/08/21 | 373 | 373 | 373 | 373 | 6,981 |
1987/08/20 | 371 | 371 | 371 | 371 | 1,995 |
1987/08/19 | 371 | 371 | 371 | 371 | 4,987 |
1987/08/17 | 375 | 375 | 375 | 375 | 1,995 |
1987/08/11 | 375 | 375 | 374 | 375 | 10,970 |
1987/08/10 | 374 | 374 | 374 | 374 | 4,987 |
1987/08/07 | 361 | 361 | 361 | 361 | 997 |
1987/08/06 | 368 | 371 | 368 | 371 | 3,989 |
1987/08/05 | 364 | 366 | 363 | 366 | 12,965 |
1987/08/04 | 364 | 364 | 364 | 364 | 6,981 |
1987/08/03 | 364 | 364 | 364 | 364 | 2,992 |
1987/08/01 | 364 | 364 | 363 | 363 | 1,995 |
1987/07/31 | 371 | 371 | 371 | 371 | 9,973 |
1987/07/28 | 370 | 379 | 369 | 379 | 24,933 |
1987/07/27 | 362 | 371 | 362 | 371 | 19,946 |
1987/07/25 | 346 | 371 | 346 | 371 | 25,930 |
1987/07/24 | 331 | 341 | 331 | 341 | 6,981 |
1987/07/22 | 331 | 331 | 331 | 331 | 4,987 |
1987/07/21 | 331 | 331 | 331 | 331 | 11,968 |
1987/07/17 | 367 | 367 | 367 | 367 | 1,995 |
1987/07/16 | 371 | 371 | 357 | 357 | 19,946 |
1987/07/15 | 349 | 356 | 346 | 356 | 16,954 |
1987/07/14 | 344 | 344 | 344 | 344 | 997 |
1987/07/13 | 340 | 341 | 340 | 341 | 2,992 |
1987/07/10 | 351 | 351 | 350 | 350 | 9,973 |
1987/07/09 | 351 | 351 | 351 | 351 | 997 |
1987/07/08 | 347 | 351 | 347 | 351 | 10,970 |
1987/07/07 | 333 | 346 | 332 | 346 | 6,981 |
1987/07/04 | 331 | 331 | 326 | 326 | 5,984 |
1987/07/03 | 331 | 331 | 326 | 326 | 11,968 |
1987/07/02 | 334 | 334 | 332 | 332 | 5,984 |
1987/06/30 | 335 | 335 | 335 | 335 | 997 |
1987/06/29 | 336 | 341 | 334 | 334 | 4,987 |
1987/06/27 | 341 | 341 | 341 | 341 | 2,992 |
1987/06/26 | 341 | 343 | 341 | 343 | 5,984 |
1987/06/25 | 346 | 346 | 341 | 341 | 3,989 |
1987/06/24 | 342 | 342 | 341 | 341 | 3,989 |
1987/06/23 | 341 | 341 | 341 | 341 | 3,989 |
1987/06/22 | 351 | 351 | 351 | 351 | 8,976 |
1987/06/18 | 358 | 358 | 357 | 357 | 6,981 |
1987/06/16 | 361 | 371 | 361 | 371 | 26,927 |
1987/06/15 | 361 | 362 | 361 | 361 | 15,957 |
1987/06/12 | 357 | 357 | 356 | 357 | 4,987 |
1987/06/11 | 351 | 356 | 351 | 351 | 10,970 |
1987/06/10 | 350 | 351 | 350 | 351 | 5,984 |
1987/06/09 | 351 | 351 | 338 | 339 | 15,957 |
1987/06/08 | 353 | 356 | 351 | 351 | 14,960 |
1987/06/06 | 351 | 353 | 351 | 353 | 6,981 |
1987/06/05 | 351 | 355 | 346 | 346 | 12,965 |
1987/06/03 | 327 | 327 | 326 | 326 | 2,992 |
1987/06/02 | 331 | 331 | 317 | 317 | 12,965 |
1987/06/01 | 331 | 331 | 329 | 329 | 4,987 |
1987/05/30 | 331 | 331 | 331 | 331 | 6,981 |
1987/05/29 | 315 | 321 | 315 | 316 | 15,957 |
1987/05/28 | 321 | 321 | 320 | 320 | 12,965 |
1987/05/27 | 320 | 320 | 320 | 320 | 3,989 |
1987/05/26 | 317 | 322 | 317 | 321 | 5,984 |
1987/05/25 | 319 | 319 | 316 | 316 | 2,992 |
1987/05/23 | 320 | 320 | 320 | 320 | 997 |
1987/05/22 | 321 | 321 | 321 | 321 | 4,987 |
1987/05/20 | 322 | 323 | 321 | 321 | 5,984 |
1987/05/19 | 321 | 321 | 321 | 321 | 4,987 |
1987/05/18 | 311 | 311 | 311 | 311 | 5,984 |
1987/05/15 | 305 | 307 | 305 | 305 | 5,984 |
1987/05/14 | 304 | 304 | 303 | 304 | 3,989 |
1987/05/13 | 303 | 304 | 303 | 304 | 1,995 |
1987/05/12 | 303 | 304 | 303 | 304 | 2,992 |
1987/05/11 | 296 | 301 | 296 | 301 | 6,981 |
1987/05/07 | 297 | 301 | 297 | 301 | 2,992 |
1987/05/02 | 301 | 301 | 301 | 301 | 4,987 |
1987/05/01 | 301 | 301 | 301 | 301 | 1,995 |
1987/04/30 | 287 | 287 | 287 | 287 | 2,992 |
1987/04/25 | 297 | 297 | 297 | 297 | 997 |
1987/04/24 | 301 | 301 | 296 | 296 | 3,989 |
1987/04/23 | 305 | 305 | 296 | 301 | 3,989 |
1987/04/22 | 302 | 305 | 302 | 305 | 5,984 |
1987/04/21 | 293 | 293 | 293 | 293 | 1,995 |
1987/04/20 | 282 | 282 | 282 | 282 | 5,984 |
1987/04/17 | 302 | 302 | 301 | 301 | 1,995 |
1987/04/16 | 305 | 305 | 301 | 302 | 8,976 |
1987/04/15 | 302 | 305 | 301 | 301 | 4,987 |
1987/04/14 | 307 | 307 | 302 | 307 | 4,987 |
1987/04/13 | 307 | 307 | 307 | 307 | 997 |
1987/04/08 | 307 | 307 | 307 | 307 | 997 |
1987/04/07 | 302 | 303 | 301 | 301 | 20,943 |
1987/04/06 | 306 | 306 | 301 | 301 | 12,965 |
1987/03/30 | 323 | 323 | 321 | 321 | 1,995 |
1987/03/27 | 332 | 332 | 331 | 331 | 2,992 |
1987/03/25 | 332 | 332 | 332 | 332 | 997 |
1987/03/24 | 336 | 336 | 333 | 336 | 6,981 |
1987/03/23 | 336 | 336 | 336 | 336 | 6,981 |
1987/03/20 | 334 | 334 | 334 | 334 | 5,984 |
1987/03/19 | 333 | 336 | 333 | 333 | 4,987 |
1987/03/18 | 334 | 336 | 333 | 333 | 8,976 |
1987/03/16 | 332 | 332 | 332 | 332 | 4,987 |
1987/03/13 | 336 | 346 | 336 | 346 | 1,995 |
1987/03/12 | 332 | 336 | 332 | 336 | 4,987 |
1987/03/11 | 333 | 336 | 332 | 332 | 9,973 |
1987/03/10 | 334 | 334 | 333 | 333 | 2,992 |
1987/03/09 | 334 | 334 | 334 | 334 | 4,987 |
1987/03/07 | 332 | 332 | 332 | 332 | 997 |
1987/03/06 | 332 | 332 | 332 | 332 | 2,992 |
1987/03/05 | 334 | 334 | 333 | 333 | 4,987 |
1987/03/04 | 332 | 332 | 332 | 332 | 7,978 |
1987/03/03 | 332 | 332 | 332 | 332 | 3,989 |
1987/03/02 | 331 | 331 | 331 | 331 | 2,992 |
1987/02/28 | 331 | 331 | 331 | 331 | 1,995 |
1987/02/27 | 351 | 351 | 332 | 332 | 6,981 |
1987/02/26 | 354 | 354 | 341 | 341 | 17,952 |
1987/02/25 | 356 | 356 | 355 | 355 | 11,968 |
1987/02/24 | 331 | 331 | 331 | 331 | 13,962 |
1987/02/20 | 312 | 312 | 311 | 311 | 1,995 |
1987/02/19 | 311 | 321 | 311 | 316 | 8,976 |
1987/02/17 | 312 | 312 | 311 | 311 | 1,995 |
1987/02/16 | 311 | 311 | 311 | 311 | 5,984 |
1987/02/13 | 316 | 316 | 316 | 316 | 997 |
1987/02/12 | 318 | 318 | 311 | 311 | 2,992 |
1987/02/09 | 318 | 318 | 318 | 318 | 1,995 |
1987/02/06 | 321 | 321 | 321 | 321 | 1,995 |
1987/02/05 | 316 | 325 | 316 | 321 | 2,992 |
1987/02/04 | 309 | 316 | 309 | 316 | 1,995 |
1987/02/03 | 311 | 311 | 308 | 308 | 1,995 |
1987/02/02 | 308 | 308 | 307 | 307 | 1,995 |
1987/01/31 | 301 | 306 | 300 | 306 | 7,978 |
1987/01/30 | 300 | 300 | 300 | 300 | 8,976 |
1987/01/29 | 310 | 310 | 301 | 301 | 1,995 |
1987/01/26 | 310 | 310 | 310 | 310 | 997 |
1987/01/19 | 320 | 320 | 316 | 316 | 2,992 |
1987/01/16 | 317 | 317 | 316 | 316 | 2,992 |
1987/01/13 | 316 | 316 | 316 | 316 | 7,978 |
1987/01/07 | 326 | 326 | 316 | 316 | 2,992 |
1987/01/06 | 313 | 316 | 313 | 316 | 2,992 |