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 |
---|---|---|---|---|---|
1988/12/27 | 480 | 481 | 479 | 481 | 3,989 |
1988/12/26 | 487 | 487 | 479 | 479 | 5,984 |
1988/12/24 | 482 | 482 | 482 | 482 | 1,995 |
1988/12/23 | 519 | 521 | 502 | 502 | 9,973 |
1988/12/22 | 521 | 521 | 519 | 519 | 5,984 |
1988/12/21 | 521 | 521 | 516 | 519 | 3,989 |
1988/12/16 | 536 | 536 | 536 | 536 | 2,992 |
1988/12/15 | 541 | 541 | 536 | 536 | 4,987 |
1988/12/14 | 536 | 541 | 536 | 541 | 15,957 |
1988/12/13 | 536 | 536 | 536 | 536 | 6,981 |
1988/12/12 | 551 | 551 | 531 | 531 | 13,962 |
1988/12/09 | 541 | 541 | 532 | 536 | 11,968 |
1988/12/08 | 550 | 550 | 546 | 550 | 6,981 |
1988/12/07 | 550 | 550 | 546 | 546 | 9,973 |
1988/12/06 | 544 | 551 | 536 | 536 | 7,978 |
1988/12/05 | 532 | 532 | 532 | 532 | 10,970 |
1988/12/02 | 527 | 531 | 527 | 531 | 3,989 |
1988/12/01 | 522 | 522 | 521 | 522 | 4,987 |
1988/11/30 | 521 | 521 | 512 | 521 | 7,978 |
1988/11/29 | 511 | 512 | 511 | 512 | 1,995 |
1988/11/28 | 521 | 521 | 521 | 521 | 4,987 |
1988/11/26 | 511 | 521 | 511 | 521 | 12,965 |
1988/11/25 | 493 | 501 | 493 | 501 | 5,984 |
1988/11/24 | 490 | 490 | 490 | 490 | 2,992 |
1988/11/22 | 481 | 485 | 481 | 485 | 2,992 |
1988/11/21 | 478 | 478 | 478 | 478 | 997 |
1988/11/18 | 471 | 471 | 470 | 470 | 2,992 |
1988/11/17 | 460 | 461 | 460 | 461 | 9,973 |
1988/11/16 | 461 | 461 | 461 | 461 | 997 |
1988/11/15 | 466 | 466 | 461 | 461 | 2,992 |
1988/11/07 | 471 | 471 | 471 | 471 | 997 |
1988/11/05 | 467 | 467 | 467 | 467 | 3,989 |
1988/11/04 | 472 | 472 | 471 | 471 | 6,981 |
1988/11/02 | 471 | 471 | 467 | 467 | 14,960 |
1988/10/31 | 426 | 429 | 426 | 426 | 11,968 |
1988/10/28 | 426 | 426 | 416 | 416 | 18,949 |
1988/10/26 | 426 | 426 | 426 | 426 | 6,981 |
1988/10/25 | 406 | 407 | 406 | 407 | 11,968 |
1988/10/24 | 408 | 408 | 406 | 406 | 5,984 |
1988/10/20 | 403 | 403 | 403 | 403 | 3,989 |
1988/10/19 | 416 | 416 | 416 | 416 | 5,984 |
1988/10/18 | 417 | 417 | 417 | 417 | 3,989 |
1988/10/17 | 416 | 416 | 411 | 416 | 11,968 |
1988/10/14 | 424 | 424 | 416 | 416 | 7,978 |
1988/10/13 | 421 | 421 | 421 | 421 | 997 |
1988/10/12 | 426 | 426 | 426 | 426 | 7,978 |
1988/10/11 | 427 | 427 | 426 | 426 | 2,992 |
1988/10/07 | 436 | 436 | 426 | 426 | 5,984 |
1988/10/05 | 427 | 431 | 427 | 431 | 2,992 |
1988/10/04 | 431 | 431 | 426 | 427 | 2,992 |
1988/10/01 | 426 | 426 | 426 | 426 | 997 |
1988/09/29 | 413 | 416 | 412 | 416 | 6,981 |
1988/09/28 | 411 | 416 | 411 | 412 | 7,978 |
1988/09/27 | 440 | 440 | 411 | 411 | 8,976 |
1988/09/26 | 441 | 441 | 440 | 441 | 2,992 |
1988/09/24 | 440 | 440 | 440 | 440 | 997 |
1988/09/22 | 441 | 441 | 441 | 441 | 5,984 |
1988/09/21 | 461 | 461 | 451 | 451 | 8,976 |
1988/09/20 | 461 | 461 | 461 | 461 | 6,981 |
1988/09/19 | 461 | 461 | 461 | 461 | 3,989 |
1988/09/14 | 451 | 461 | 451 | 461 | 2,992 |
1988/09/13 | 461 | 461 | 451 | 451 | 1,995 |
1988/09/12 | 464 | 464 | 461 | 461 | 8,976 |
1988/09/08 | 464 | 464 | 464 | 464 | 9,973 |
1988/09/07 | 465 | 465 | 465 | 465 | 997 |
1988/09/06 | 465 | 465 | 465 | 465 | 997 |
1988/09/05 | 462 | 462 | 462 | 462 | 1,995 |
1988/09/02 | 462 | 462 | 462 | 462 | 2,992 |
1988/08/31 | 482 | 482 | 482 | 482 | 997 |
1988/08/29 | 492 | 492 | 482 | 482 | 5,984 |
1988/08/27 | 477 | 493 | 477 | 493 | 6,981 |
1988/08/25 | 501 | 501 | 501 | 501 | 4,987 |
1988/08/24 | 501 | 501 | 501 | 501 | 2,992 |
1988/08/19 | 501 | 501 | 501 | 501 | 3,989 |
1988/08/18 | 491 | 491 | 491 | 491 | 997 |
1988/08/17 | 484 | 484 | 484 | 484 | 1,995 |
1988/08/16 | 489 | 489 | 476 | 479 | 7,978 |
1988/08/15 | 494 | 494 | 489 | 489 | 3,989 |
1988/08/12 | 494 | 494 | 494 | 494 | 997 |
1988/08/09 | 501 | 501 | 491 | 501 | 3,989 |
1988/08/08 | 492 | 501 | 492 | 501 | 5,984 |
1988/08/06 | 491 | 491 | 491 | 491 | 2,992 |
1988/08/03 | 521 | 521 | 521 | 521 | 997 |
1988/08/02 | 530 | 530 | 530 | 530 | 1,995 |
1988/08/01 | 531 | 531 | 531 | 531 | 2,992 |
1988/07/30 | 521 | 521 | 521 | 521 | 997 |
1988/07/29 | 511 | 511 | 511 | 511 | 5,984 |
1988/07/28 | 511 | 511 | 511 | 511 | 2,992 |
1988/07/27 | 511 | 511 | 511 | 511 | 1,995 |
1988/07/26 | 527 | 527 | 502 | 502 | 7,978 |
1988/07/25 | 521 | 521 | 521 | 521 | 6,981 |
1988/07/21 | 551 | 551 | 541 | 541 | 3,989 |
1988/07/20 | 558 | 558 | 531 | 531 | 15,957 |
1988/07/19 | 564 | 564 | 551 | 551 | 11,968 |
1988/07/18 | 563 | 563 | 563 | 563 | 997 |
1988/07/15 | 562 | 562 | 562 | 562 | 7,978 |
1988/07/14 | 583 | 583 | 582 | 582 | 13,962 |
1988/07/13 | 582 | 582 | 582 | 582 | 6,981 |
1988/07/12 | 588 | 588 | 588 | 588 | 3,989 |
1988/07/11 | 585 | 585 | 582 | 582 | 6,981 |
1988/07/08 | 557 | 577 | 557 | 568 | 8,976 |
1988/07/07 | 591 | 591 | 567 | 567 | 8,976 |
1988/07/06 | 602 | 612 | 591 | 591 | 10,970 |
1988/07/05 | 573 | 587 | 573 | 587 | 13,962 |
1988/07/04 | 553 | 553 | 552 | 552 | 12,965 |
1988/07/02 | 602 | 602 | 587 | 587 | 4,987 |
1988/07/01 | 591 | 602 | 591 | 602 | 9,973 |
1988/06/30 | 617 | 622 | 611 | 611 | 11,968 |
1988/06/29 | 618 | 622 | 617 | 617 | 6,981 |
1988/06/28 | 611 | 617 | 611 | 617 | 4,987 |
1988/06/27 | 622 | 622 | 612 | 612 | 18,949 |
1988/06/25 | 632 | 632 | 622 | 632 | 8,976 |
1988/06/24 | 614 | 622 | 612 | 622 | 37,898 |
1988/06/23 | 620 | 622 | 612 | 614 | 21,941 |
1988/06/22 | 612 | 617 | 610 | 610 | 19,946 |
1988/06/21 | 618 | 622 | 617 | 622 | 6,981 |
1988/06/20 | 614 | 617 | 613 | 614 | 10,970 |
1988/06/17 | 632 | 632 | 612 | 613 | 19,946 |
1988/06/16 | 631 | 631 | 631 | 631 | 1,995 |
1988/06/15 | 631 | 631 | 612 | 612 | 2,992 |
1988/06/14 | 638 | 642 | 632 | 632 | 17,952 |
1988/06/13 | 632 | 637 | 632 | 637 | 5,984 |
1988/06/10 | 638 | 641 | 622 | 632 | 27,925 |
1988/06/09 | 641 | 641 | 632 | 632 | 26,927 |
1988/06/08 | 638 | 641 | 633 | 641 | 25,930 |
1988/06/07 | 632 | 641 | 632 | 641 | 8,976 |
1988/06/06 | 622 | 641 | 613 | 622 | 13,962 |
1988/06/04 | 632 | 632 | 623 | 623 | 14,960 |
1988/06/03 | 642 | 642 | 631 | 632 | 20,943 |
1988/06/02 | 613 | 613 | 607 | 608 | 14,960 |
1988/06/01 | 598 | 598 | 598 | 598 | 15,957 |
1988/05/31 | 642 | 642 | 632 | 632 | 26,927 |
1988/05/30 | 638 | 642 | 637 | 637 | 19,946 |
1988/05/28 | 633 | 633 | 632 | 632 | 8,976 |
1988/05/27 | 638 | 638 | 632 | 632 | 10,970 |
1988/05/26 | 643 | 644 | 622 | 622 | 23,935 |
1988/05/25 | 602 | 602 | 602 | 602 | 9,973 |
1988/05/24 | 603 | 612 | 599 | 602 | 33,908 |
1988/05/23 | 617 | 627 | 597 | 597 | 34,906 |
1988/05/20 | 629 | 629 | 617 | 622 | 22,938 |
1988/05/19 | 628 | 629 | 627 | 629 | 22,938 |
1988/05/18 | 627 | 632 | 627 | 627 | 36,900 |
1988/05/17 | 630 | 632 | 617 | 622 | 27,925 |
1988/05/16 | 643 | 643 | 632 | 632 | 30,917 |
1988/05/13 | 661 | 661 | 642 | 642 | 50,863 |
1988/05/12 | 634 | 662 | 632 | 632 | 62,830 |
1988/05/11 | 662 | 662 | 633 | 633 | 75,795 |
1988/05/10 | 622 | 631 | 607 | 609 | 108,707 |
1988/05/09 | 650 | 688 | 634 | 634 | 222,400 |
1988/05/07 | 607 | 654 | 606 | 642 | 198,464 |
1988/05/06 | 559 | 607 | 557 | 607 | 114,690 |
1988/05/02 | 548 | 551 | 546 | 551 | 48,868 |
1988/04/30 | 550 | 556 | 532 | 546 | 24,933 |
1988/04/28 | 552 | 557 | 544 | 551 | 139,623 |
1988/04/27 | 516 | 559 | 516 | 544 | 162,561 |
1988/04/26 | 520 | 520 | 501 | 516 | 59,838 |
1988/04/25 | 501 | 521 | 499 | 520 | 68,814 |
1988/04/23 | 492 | 499 | 492 | 499 | 51,860 |
1988/04/22 | 486 | 491 | 486 | 491 | 39,892 |
1988/04/21 | 486 | 486 | 481 | 484 | 37,898 |
1988/04/20 | 482 | 486 | 481 | 486 | 31,914 |
1988/04/19 | 476 | 476 | 466 | 473 | 35,903 |
1988/04/18 | 472 | 476 | 471 | 476 | 27,925 |
1988/04/15 | 461 | 462 | 461 | 462 | 8,976 |
1988/04/14 | 471 | 476 | 468 | 471 | 15,957 |
1988/04/13 | 474 | 476 | 468 | 471 | 25,930 |
1988/04/12 | 469 | 475 | 468 | 474 | 25,930 |
1988/04/11 | 466 | 468 | 466 | 468 | 11,968 |
1988/04/08 | 461 | 464 | 461 | 464 | 9,973 |
1988/04/07 | 451 | 451 | 451 | 451 | 3,989 |
1988/04/06 | 467 | 467 | 467 | 467 | 997 |
1988/04/05 | 456 | 461 | 456 | 461 | 10,970 |
1988/04/04 | 456 | 456 | 456 | 456 | 997 |
1988/04/02 | 439 | 456 | 439 | 456 | 5,984 |
1988/04/01 | 451 | 451 | 442 | 442 | 7,978 |
1988/03/31 | 458 | 458 | 456 | 456 | 9,973 |
1988/03/30 | 461 | 461 | 461 | 461 | 7,978 |
1988/03/29 | 461 | 462 | 461 | 461 | 4,987 |
1988/03/28 | 461 | 462 | 461 | 462 | 1,995 |
1988/03/26 | 480 | 481 | 461 | 461 | 11,968 |
1988/03/25 | 486 | 491 | 481 | 486 | 59,838 |
1988/03/24 | 470 | 486 | 468 | 482 | 54,852 |
1988/03/23 | 468 | 471 | 467 | 468 | 28,922 |
1988/03/22 | 468 | 471 | 465 | 468 | 43,882 |
1988/03/18 | 456 | 465 | 456 | 464 | 22,938 |
1988/03/17 | 449 | 454 | 446 | 454 | 15,957 |
1988/03/16 | 441 | 451 | 441 | 444 | 27,925 |
1988/03/15 | 436 | 446 | 436 | 441 | 26,927 |
1988/03/14 | 441 | 441 | 436 | 436 | 11,968 |
1988/03/11 | 437 | 437 | 436 | 436 | 20,943 |
1988/03/10 | 423 | 441 | 423 | 436 | 10,970 |
1988/03/09 | 421 | 422 | 421 | 422 | 22,938 |
1988/03/08 | 421 | 421 | 421 | 421 | 9,973 |
1988/03/07 | 421 | 421 | 418 | 418 | 6,981 |
1988/03/05 | 418 | 418 | 416 | 416 | 5,984 |
1988/03/04 | 412 | 413 | 412 | 413 | 3,989 |
1988/03/03 | 416 | 416 | 416 | 416 | 5,984 |
1988/03/02 | 426 | 431 | 422 | 426 | 7,978 |
1988/03/01 | 422 | 423 | 421 | 421 | 6,981 |
1988/02/29 | 407 | 407 | 407 | 407 | 5,984 |
1988/02/27 | 419 | 421 | 402 | 404 | 21,941 |
1988/02/26 | 416 | 431 | 416 | 431 | 2,992 |
1988/02/25 | 430 | 430 | 420 | 420 | 14,960 |
1988/02/24 | 437 | 437 | 437 | 437 | 1,995 |
1988/02/23 | 437 | 441 | 436 | 436 | 5,984 |
1988/02/22 | 430 | 430 | 430 | 430 | 1,995 |
1988/02/19 | 431 | 434 | 430 | 430 | 9,973 |
1988/02/18 | 440 | 440 | 429 | 429 | 6,981 |
1988/02/17 | 429 | 440 | 426 | 440 | 15,957 |
1988/02/16 | 441 | 446 | 429 | 429 | 20,943 |
1988/02/15 | 441 | 441 | 436 | 441 | 5,984 |
1988/02/12 | 431 | 431 | 426 | 426 | 17,952 |
1988/02/10 | 436 | 436 | 436 | 436 | 2,992 |
1988/02/09 | 441 | 441 | 436 | 436 | 3,989 |
1988/02/08 | 446 | 446 | 443 | 445 | 6,981 |
1988/02/06 | 461 | 461 | 450 | 450 | 20,943 |
1988/02/05 | 462 | 467 | 461 | 466 | 26,927 |
1988/02/04 | 467 | 471 | 451 | 461 | 66,820 |
1988/02/03 | 455 | 476 | 451 | 451 | 41,887 |
1988/02/02 | 452 | 456 | 446 | 451 | 70,809 |
1988/01/30 | 433 | 436 | 407 | 407 | 35,903 |
1988/01/29 | 442 | 442 | 431 | 432 | 39,892 |
1988/01/28 | 450 | 451 | 443 | 451 | 48,868 |
1988/01/27 | 506 | 533 | 476 | 485 | 331,106 |
1988/01/26 | 451 | 501 | 446 | 501 | 458,762 |
1988/01/25 | 411 | 441 | 406 | 441 | 174,529 |
1988/01/23 | 406 | 406 | 405 | 406 | 32,911 |
1988/01/22 | 371 | 381 | 371 | 381 | 27,925 |
1988/01/21 | 359 | 371 | 359 | 371 | 10,970 |
1988/01/20 | 365 | 365 | 358 | 358 | 2,992 |
1988/01/18 | 372 | 372 | 369 | 370 | 11,968 |
1988/01/14 | 371 | 371 | 369 | 369 | 9,973 |
1988/01/08 | 356 | 356 | 353 | 353 | 1,995 |
1988/01/05 | 351 | 351 | 351 | 351 | 2,992 |
1988/01/04 | 347 | 347 | 342 | 342 | 6,981 |