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 |
---|---|---|---|---|---|
1990/12/28 | 501 | 501 | 501 | 501 | 9,973 |
1990/12/27 | 482 | 501 | 482 | 501 | 4,987 |
1990/12/26 | 487 | 487 | 487 | 487 | 997 |
1990/12/25 | 466 | 471 | 466 | 471 | 1,995 |
1990/12/21 | 471 | 471 | 471 | 471 | 997 |
1990/12/20 | 461 | 461 | 461 | 461 | 1,995 |
1990/12/17 | 451 | 451 | 451 | 451 | 1,995 |
1990/12/14 | 451 | 451 | 451 | 451 | 997 |
1990/12/13 | 466 | 466 | 451 | 451 | 5,984 |
1990/12/12 | 466 | 466 | 466 | 466 | 997 |
1990/12/11 | 451 | 451 | 451 | 451 | 5,984 |
1990/12/10 | 442 | 442 | 442 | 442 | 1,995 |
1990/12/07 | 437 | 437 | 437 | 437 | 3,989 |
1990/11/29 | 456 | 456 | 447 | 447 | 2,992 |
1990/11/27 | 461 | 461 | 461 | 461 | 29,919 |
1990/11/22 | 461 | 461 | 461 | 461 | 23,935 |
1990/11/20 | 461 | 461 | 461 | 461 | 9,973 |
1990/11/19 | 459 | 459 | 459 | 459 | 1,995 |
1990/11/14 | 490 | 490 | 489 | 489 | 1,995 |
1990/11/09 | 503 | 503 | 503 | 503 | 997 |
1990/11/05 | 507 | 507 | 507 | 507 | 997 |
1990/11/02 | 541 | 541 | 526 | 526 | 6,981 |
1990/11/01 | 551 | 551 | 551 | 551 | 997 |
1990/10/31 | 575 | 576 | 574 | 574 | 4,987 |
1990/10/29 | 525 | 553 | 525 | 553 | 3,989 |
1990/10/23 | 499 | 500 | 499 | 500 | 6,981 |
1990/10/22 | 486 | 486 | 481 | 481 | 3,989 |
1990/10/16 | 481 | 481 | 481 | 481 | 997 |
1990/10/15 | 481 | 481 | 481 | 481 | 997 |
1990/10/12 | 476 | 476 | 475 | 475 | 8,976 |
1990/10/09 | 479 | 486 | 479 | 486 | 5,984 |
1990/10/08 | 491 | 491 | 491 | 491 | 997 |
1990/10/04 | 502 | 506 | 496 | 496 | 6,981 |
1990/10/03 | 506 | 506 | 502 | 502 | 7,978 |
1990/09/28 | 551 | 555 | 550 | 555 | 8,976 |
1990/09/27 | 557 | 567 | 557 | 567 | 14,960 |
1990/09/26 | 557 | 567 | 557 | 567 | 9,973 |
1990/09/18 | 605 | 607 | 603 | 607 | 7,978 |
1990/09/17 | 615 | 615 | 605 | 605 | 3,989 |
1990/09/14 | 615 | 616 | 615 | 616 | 1,995 |
1990/09/13 | 614 | 614 | 614 | 614 | 1,995 |
1990/09/12 | 630 | 630 | 630 | 630 | 997 |
1990/09/11 | 630 | 630 | 630 | 630 | 1,995 |
1990/09/07 | 622 | 632 | 621 | 632 | 16,954 |
1990/09/06 | 632 | 632 | 632 | 632 | 1,995 |
1990/09/04 | 653 | 653 | 642 | 642 | 3,989 |
1990/09/03 | 660 | 660 | 653 | 653 | 1,995 |
1990/08/29 | 661 | 661 | 660 | 660 | 2,992 |
1990/08/24 | 662 | 675 | 662 | 675 | 30,917 |
1990/08/23 | 676 | 686 | 676 | 686 | 10,970 |
1990/08/17 | 696 | 696 | 696 | 696 | 997 |
1990/08/14 | 702 | 702 | 702 | 702 | 997 |
1990/08/13 | 702 | 702 | 663 | 702 | 20,943 |
1990/08/09 | 683 | 683 | 683 | 683 | 1,995 |
1990/08/08 | 657 | 672 | 657 | 663 | 8,976 |
1990/08/06 | 703 | 703 | 703 | 703 | 5,984 |
1990/08/02 | 744 | 744 | 744 | 744 | 997 |
1990/07/30 | 744 | 744 | 744 | 744 | 2,992 |
1990/07/27 | 787 | 787 | 787 | 787 | 1,995 |
1990/07/26 | 782 | 782 | 782 | 782 | 997 |
1990/07/25 | 782 | 782 | 782 | 782 | 5,984 |
1990/07/24 | 782 | 787 | 782 | 782 | 4,987 |
1990/07/23 | 782 | 782 | 772 | 772 | 2,992 |
1990/07/20 | 781 | 787 | 781 | 787 | 1,995 |
1990/07/19 | 781 | 781 | 781 | 781 | 4,987 |
1990/07/18 | 782 | 782 | 781 | 781 | 3,989 |
1990/07/17 | 801 | 801 | 797 | 798 | 4,987 |
1990/07/16 | 801 | 801 | 801 | 801 | 5,984 |
1990/07/11 | 802 | 802 | 802 | 802 | 4,987 |
1990/07/10 | 812 | 821 | 812 | 821 | 7,978 |
1990/07/09 | 803 | 812 | 797 | 797 | 19,946 |
1990/07/06 | 792 | 792 | 787 | 787 | 3,989 |
1990/07/05 | 792 | 797 | 787 | 787 | 18,949 |
1990/07/04 | 766 | 792 | 766 | 792 | 17,952 |
1990/07/03 | 762 | 762 | 761 | 762 | 2,992 |
1990/07/02 | 771 | 771 | 771 | 771 | 997 |
1990/06/29 | 772 | 772 | 772 | 772 | 2,992 |
1990/06/28 | 767 | 767 | 767 | 767 | 1,995 |
1990/06/26 | 713 | 717 | 713 | 717 | 10,970 |
1990/06/25 | 754 | 755 | 753 | 753 | 10,970 |
1990/06/22 | 753 | 753 | 753 | 753 | 1,995 |
1990/06/21 | 762 | 762 | 753 | 753 | 2,992 |
1990/06/20 | 772 | 772 | 762 | 762 | 4,987 |
1990/06/19 | 777 | 777 | 772 | 772 | 4,987 |
1990/06/15 | 783 | 783 | 772 | 772 | 11,968 |
1990/06/14 | 792 | 792 | 773 | 773 | 8,976 |
1990/06/12 | 792 | 802 | 792 | 792 | 3,989 |
1990/06/08 | 792 | 792 | 772 | 772 | 4,987 |
1990/06/07 | 782 | 782 | 772 | 782 | 8,976 |
1990/06/06 | 783 | 783 | 783 | 783 | 1,995 |
1990/06/05 | 803 | 803 | 793 | 793 | 1,995 |
1990/06/04 | 804 | 804 | 802 | 802 | 2,992 |
1990/06/01 | 811 | 811 | 803 | 803 | 5,984 |
1990/05/31 | 810 | 812 | 810 | 812 | 9,973 |
1990/05/30 | 807 | 807 | 802 | 802 | 2,992 |
1990/05/29 | 812 | 812 | 812 | 812 | 3,989 |
1990/05/28 | 822 | 822 | 822 | 822 | 18,949 |
1990/05/25 | 851 | 851 | 825 | 825 | 8,976 |
1990/05/24 | 861 | 861 | 852 | 854 | 45,876 |
1990/05/23 | 854 | 862 | 842 | 847 | 148,599 |
1990/05/22 | 803 | 826 | 802 | 824 | 97,736 |
1990/05/21 | 801 | 802 | 801 | 802 | 206,443 |
1990/05/17 | 812 | 812 | 802 | 802 | 50,863 |
1990/05/16 | 827 | 827 | 807 | 807 | 18,949 |
1990/05/15 | 822 | 838 | 821 | 831 | 94,744 |
1990/05/14 | 822 | 822 | 822 | 822 | 10,970 |
1990/05/10 | 733 | 742 | 733 | 742 | 3,989 |
1990/05/02 | 635 | 645 | 635 | 641 | 4,987 |
1990/05/01 | 651 | 651 | 635 | 635 | 2,992 |
1990/04/18 | 651 | 651 | 651 | 651 | 3,989 |
1990/04/17 | 652 | 652 | 652 | 652 | 2,992 |
1990/04/16 | 652 | 652 | 651 | 652 | 5,984 |
1990/04/12 | 652 | 652 | 652 | 652 | 1,995 |
1990/04/11 | 642 | 662 | 642 | 662 | 4,987 |
1990/04/09 | 622 | 622 | 612 | 613 | 13,962 |
1990/04/04 | 702 | 702 | 702 | 702 | 2,992 |
1990/04/02 | 697 | 712 | 697 | 712 | 13,962 |
1990/03/30 | 752 | 752 | 737 | 737 | 4,987 |
1990/03/29 | 722 | 722 | 722 | 722 | 997 |
1990/03/28 | 714 | 718 | 714 | 717 | 5,984 |
1990/03/27 | 683 | 683 | 683 | 683 | 997 |
1990/03/26 | 662 | 683 | 662 | 683 | 11,968 |
1990/03/20 | 752 | 752 | 742 | 742 | 11,968 |
1990/03/19 | 780 | 780 | 773 | 773 | 10,970 |
1990/03/16 | 773 | 779 | 773 | 779 | 3,989 |
1990/03/15 | 802 | 802 | 772 | 772 | 7,978 |
1990/03/14 | 811 | 811 | 802 | 803 | 5,984 |
1990/03/13 | 827 | 827 | 812 | 812 | 5,984 |
1990/03/12 | 822 | 837 | 822 | 837 | 14,960 |
1990/03/08 | 827 | 827 | 822 | 822 | 6,981 |
1990/03/06 | 843 | 847 | 842 | 842 | 12,965 |
1990/03/02 | 803 | 803 | 803 | 803 | 5,984 |
1990/03/01 | 802 | 802 | 801 | 802 | 14,960 |
1990/02/28 | 793 | 822 | 793 | 812 | 5,984 |
1990/02/27 | 772 | 792 | 772 | 792 | 9,973 |
1990/02/26 | 793 | 793 | 782 | 782 | 20,943 |
1990/02/23 | 852 | 852 | 832 | 832 | 20,943 |
1990/02/22 | 853 | 857 | 852 | 852 | 16,954 |
1990/02/21 | 891 | 891 | 872 | 873 | 7,978 |
1990/02/20 | 896 | 897 | 890 | 891 | 35,903 |
1990/02/19 | 868 | 868 | 868 | 868 | 3,989 |
1990/02/16 | 852 | 853 | 838 | 838 | 11,968 |
1990/02/15 | 877 | 882 | 852 | 852 | 17,952 |
1990/02/14 | 892 | 900 | 892 | 892 | 13,962 |
1990/02/13 | 912 | 922 | 902 | 912 | 46,873 |
1990/02/09 | 892 | 902 | 892 | 902 | 51,860 |
1990/02/08 | 878 | 901 | 867 | 882 | 35,903 |
1990/02/07 | 882 | 882 | 877 | 877 | 26,927 |
1990/02/06 | 882 | 887 | 862 | 877 | 27,925 |
1990/02/05 | 862 | 882 | 862 | 877 | 29,919 |
1990/02/02 | 832 | 856 | 832 | 856 | 24,933 |
1990/02/01 | 882 | 891 | 862 | 862 | 85,769 |
1990/01/31 | 822 | 842 | 819 | 837 | 76,793 |
1990/01/30 | 802 | 827 | 802 | 818 | 34,906 |
1990/01/29 | 802 | 802 | 802 | 802 | 28,922 |
1990/01/26 | 796 | 802 | 796 | 802 | 12,965 |
1990/01/25 | 792 | 802 | 792 | 802 | 25,930 |
1990/01/24 | 782 | 782 | 768 | 768 | 5,984 |
1990/01/23 | 782 | 791 | 782 | 787 | 6,981 |
1990/01/22 | 772 | 773 | 772 | 772 | 9,973 |
1990/01/19 | 777 | 777 | 768 | 777 | 7,978 |
1990/01/18 | 783 | 792 | 782 | 782 | 10,970 |
1990/01/17 | 782 | 792 | 782 | 782 | 8,976 |
1990/01/16 | 792 | 792 | 771 | 792 | 8,976 |
1990/01/12 | 787 | 792 | 787 | 792 | 9,973 |
1990/01/11 | 783 | 802 | 783 | 802 | 3,989 |
1990/01/10 | 802 | 802 | 782 | 782 | 19,946 |
1990/01/09 | 802 | 808 | 797 | 802 | 17,952 |
1990/01/08 | 773 | 801 | 773 | 792 | 10,970 |
1990/01/05 | 773 | 773 | 773 | 773 | 3,989 |
1990/01/04 | 766 | 772 | 766 | 772 | 6,981 |