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 |
---|---|---|---|---|---|
1998/12/30 | 78 | 78 | 78 | 78 | 2,992 |
1998/12/29 | 78 | 88 | 77 | 78 | 11,968 |
1998/12/25 | 80 | 80 | 77 | 78 | 5,984 |
1998/12/24 | 80 | 80 | 80 | 80 | 997 |
1998/12/22 | 66 | 81 | 66 | 80 | 15,957 |
1998/12/21 | 90 | 90 | 90 | 90 | 2,992 |
1998/12/17 | 90 | 90 | 90 | 90 | 9,973 |
1998/12/15 | 90 | 90 | 90 | 90 | 997 |
1998/12/14 | 90 | 91 | 90 | 91 | 6,981 |
1998/12/11 | 99 | 99 | 95 | 95 | 3,989 |
1998/12/10 | 100 | 100 | 99 | 99 | 1,995 |
1998/12/08 | 95 | 95 | 95 | 95 | 3,989 |
1998/12/07 | 87 | 90 | 87 | 90 | 19,946 |
1998/12/04 | 87 | 87 | 87 | 87 | 3,989 |
1998/12/02 | 88 | 89 | 88 | 89 | 6,981 |
1998/12/01 | 87 | 87 | 87 | 87 | 4,987 |
1998/11/30 | 81 | 87 | 81 | 87 | 5,984 |
1998/11/27 | 94 | 94 | 93 | 93 | 2,992 |
1998/11/25 | 99 | 99 | 99 | 99 | 997 |
1998/11/20 | 95 | 99 | 95 | 99 | 3,989 |
1998/11/19 | 90 | 90 | 90 | 90 | 6,981 |
1998/11/18 | 85 | 85 | 85 | 85 | 1,995 |
1998/11/17 | 85 | 85 | 84 | 84 | 1,995 |
1998/11/16 | 84 | 84 | 84 | 84 | 3,989 |
1998/11/13 | 78 | 80 | 78 | 80 | 6,981 |
1998/11/12 | 75 | 75 | 75 | 75 | 1,995 |
1998/11/11 | 80 | 80 | 80 | 80 | 997 |
1998/11/10 | 90 | 90 | 80 | 80 | 1,995 |
1998/11/09 | 90 | 90 | 90 | 90 | 2,992 |
1998/11/06 | 80 | 85 | 75 | 85 | 16,954 |
1998/11/05 | 79 | 79 | 79 | 79 | 4,987 |
1998/11/04 | 78 | 79 | 78 | 79 | 3,989 |
1998/11/02 | 80 | 80 | 77 | 77 | 3,989 |
1998/10/30 | 80 | 80 | 80 | 80 | 5,984 |
1998/10/29 | 85 | 85 | 80 | 80 | 6,981 |
1998/10/28 | 85 | 85 | 85 | 85 | 997 |
1998/10/26 | 80 | 80 | 80 | 80 | 13,962 |
1998/10/22 | 90 | 90 | 88 | 88 | 3,989 |
1998/10/21 | 90 | 90 | 90 | 90 | 997 |
1998/10/20 | 85 | 85 | 85 | 85 | 997 |
1998/10/19 | 80 | 95 | 80 | 80 | 3,989 |
1998/10/16 | 77 | 80 | 77 | 78 | 5,984 |
1998/10/15 | 90 | 90 | 86 | 86 | 1,995 |
1998/10/14 | 90 | 91 | 90 | 91 | 5,984 |
1998/10/13 | 78 | 95 | 78 | 95 | 12,965 |
1998/10/12 | 76 | 76 | 76 | 76 | 997 |
1998/10/09 | 80 | 80 | 80 | 80 | 2,992 |
1998/10/08 | 90 | 90 | 90 | 90 | 997 |
1998/10/07 | 79 | 79 | 70 | 79 | 12,965 |
1998/10/06 | 76 | 79 | 76 | 79 | 1,995 |
1998/10/05 | 80 | 80 | 76 | 76 | 9,973 |
1998/10/02 | 80 | 80 | 76 | 80 | 12,965 |
1998/10/01 | 95 | 95 | 80 | 80 | 12,965 |
1998/09/30 | 95 | 95 | 95 | 95 | 1,995 |
1998/09/29 | 95 | 95 | 95 | 95 | 1,995 |
1998/09/28 | 95 | 95 | 95 | 95 | 997 |
1998/09/25 | 96 | 96 | 96 | 96 | 997 |
1998/09/24 | 100 | 100 | 95 | 99 | 2,992 |
1998/09/22 | 97 | 100 | 95 | 100 | 20,943 |
1998/09/21 | 101 | 101 | 101 | 101 | 5,984 |
1998/09/18 | 101 | 101 | 101 | 101 | 6,981 |
1998/09/17 | 106 | 107 | 102 | 102 | 5,984 |
1998/09/16 | 106 | 106 | 101 | 106 | 18,949 |
1998/09/14 | 106 | 106 | 106 | 106 | 1,995 |
1998/09/11 | 106 | 106 | 106 | 106 | 7,978 |
1998/09/10 | 110 | 116 | 106 | 106 | 2,992 |
1998/09/09 | 107 | 119 | 106 | 116 | 7,978 |
1998/09/08 | 120 | 120 | 101 | 101 | 15,957 |
1998/09/07 | 120 | 120 | 117 | 117 | 2,992 |
1998/09/04 | 116 | 125 | 101 | 102 | 20,943 |
1998/09/03 | 120 | 120 | 116 | 116 | 15,957 |
1998/09/02 | 118 | 120 | 115 | 115 | 26,927 |
1998/09/01 | 115 | 120 | 110 | 120 | 11,968 |
1998/08/31 | 100 | 124 | 100 | 115 | 11,968 |
1998/08/28 | 95 | 105 | 90 | 105 | 25,930 |
1998/08/27 | 110 | 110 | 100 | 100 | 29,919 |
1998/08/26 | 120 | 125 | 110 | 110 | 44,879 |
1998/08/25 | 122 | 122 | 110 | 120 | 62,830 |
1998/08/24 | 139 | 139 | 120 | 125 | 36,900 |
1998/08/21 | 160 | 165 | 142 | 142 | 61,833 |
1998/08/20 | 175 | 175 | 160 | 171 | 78,787 |
1998/08/19 | 181 | 200 | 161 | 171 | 182,507 |
1998/08/18 | 135 | 176 | 135 | 176 | 141,618 |
1998/08/17 | 155 | 155 | 133 | 140 | 101,725 |
1998/08/14 | 135 | 154 | 130 | 150 | 157,575 |
1998/08/13 | 120 | 135 | 118 | 135 | 62,830 |
1998/08/12 | 127 | 129 | 115 | 116 | 98,734 |
1998/08/11 | 116 | 129 | 113 | 129 | 122,669 |
1998/08/10 | 115 | 119 | 113 | 115 | 42,884 |
1998/08/07 | 105 | 115 | 105 | 113 | 39,892 |
1998/08/06 | 104 | 112 | 104 | 106 | 13,962 |
1998/08/05 | 120 | 120 | 103 | 103 | 25,930 |
1998/08/04 | 103 | 125 | 103 | 124 | 73,801 |
1998/08/03 | 98 | 116 | 96 | 105 | 51,860 |
1998/07/31 | 92 | 100 | 92 | 100 | 13,962 |
1998/07/30 | 95 | 96 | 95 | 95 | 6,981 |
1998/07/29 | 95 | 95 | 91 | 95 | 8,976 |
1998/07/28 | 94 | 95 | 94 | 94 | 8,976 |
1998/07/27 | 100 | 100 | 95 | 95 | 10,970 |
1998/07/24 | 98 | 98 | 98 | 98 | 7,978 |
1998/07/23 | 95 | 100 | 95 | 98 | 20,943 |
1998/07/22 | 95 | 96 | 95 | 95 | 7,978 |
1998/07/21 | 95 | 98 | 95 | 95 | 16,954 |
1998/07/17 | 92 | 95 | 91 | 94 | 21,941 |
1998/07/16 | 95 | 98 | 91 | 91 | 21,941 |
1998/07/15 | 95 | 100 | 95 | 95 | 15,957 |
1998/07/14 | 104 | 109 | 91 | 91 | 25,930 |
1998/07/13 | 105 | 105 | 103 | 105 | 11,968 |
1998/07/10 | 120 | 120 | 106 | 106 | 88,760 |
1998/07/09 | 102 | 110 | 102 | 110 | 107,709 |
1998/07/08 | 88 | 100 | 88 | 100 | 43,882 |
1998/07/07 | 88 | 99 | 88 | 88 | 30,917 |
1998/07/06 | 87 | 88 | 76 | 88 | 23,935 |
1998/07/03 | 87 | 87 | 86 | 87 | 12,965 |
1998/07/02 | 81 | 85 | 81 | 85 | 33,908 |
1998/07/01 | 79 | 80 | 75 | 80 | 11,968 |
1998/06/30 | 77 | 79 | 77 | 78 | 6,981 |
1998/06/29 | 79 | 79 | 76 | 76 | 1,995 |
1998/06/26 | 76 | 76 | 76 | 76 | 997 |
1998/06/25 | 75 | 76 | 75 | 76 | 2,992 |
1998/06/23 | 75 | 75 | 75 | 75 | 2,992 |
1998/06/22 | 75 | 76 | 75 | 75 | 3,989 |
1998/06/19 | 83 | 83 | 82 | 82 | 2,992 |
1998/06/18 | 78 | 83 | 78 | 83 | 8,976 |
1998/06/17 | 80 | 80 | 80 | 80 | 1,995 |
1998/06/16 | 75 | 75 | 75 | 75 | 2,992 |
1998/06/11 | 80 | 80 | 80 | 80 | 20,943 |
1998/06/10 | 81 | 81 | 81 | 81 | 1,995 |
1998/06/04 | 80 | 83 | 80 | 83 | 4,987 |
1998/06/03 | 83 | 83 | 83 | 83 | 2,992 |
1998/06/01 | 85 | 85 | 84 | 84 | 8,976 |
1998/05/29 | 85 | 85 | 85 | 85 | 1,995 |
1998/05/28 | 88 | 88 | 85 | 85 | 1,995 |
1998/05/27 | 88 | 89 | 88 | 89 | 6,981 |
1998/05/25 | 90 | 90 | 90 | 90 | 997 |
1998/05/22 | 90 | 90 | 90 | 90 | 997 |
1998/05/21 | 88 | 88 | 88 | 88 | 2,992 |
1998/05/20 | 91 | 91 | 88 | 88 | 5,984 |
1998/05/18 | 90 | 90 | 83 | 90 | 11,968 |
1998/05/15 | 92 | 95 | 92 | 95 | 1,995 |
1998/05/14 | 98 | 98 | 98 | 98 | 4,987 |
1998/05/01 | 91 | 100 | 91 | 100 | 3,989 |
1998/04/30 | 91 | 91 | 91 | 91 | 997 |
1998/04/27 | 90 | 90 | 90 | 90 | 2,992 |
1998/04/24 | 90 | 90 | 90 | 90 | 2,992 |
1998/04/23 | 90 | 90 | 90 | 90 | 1,995 |
1998/04/21 | 91 | 91 | 91 | 91 | 3,989 |
1998/04/17 | 97 | 97 | 96 | 96 | 2,992 |
1998/04/13 | 96 | 96 | 96 | 96 | 1,995 |
1998/04/08 | 108 | 110 | 108 | 110 | 2,992 |
1998/04/06 | 92 | 92 | 92 | 92 | 997 |
1998/04/03 | 92 | 92 | 92 | 92 | 2,992 |
1998/04/02 | 92 | 92 | 92 | 92 | 4,987 |
1998/04/01 | 105 | 105 | 102 | 102 | 11,968 |
1998/03/31 | 110 | 110 | 110 | 110 | 997 |
1998/03/30 | 110 | 110 | 107 | 107 | 3,989 |
1998/03/27 | 107 | 107 | 107 | 107 | 997 |
1998/03/26 | 100 | 112 | 100 | 112 | 12,965 |
1998/03/25 | 115 | 115 | 115 | 115 | 2,992 |
1998/03/24 | 117 | 118 | 117 | 118 | 8,976 |
1998/03/20 | 117 | 118 | 117 | 118 | 11,968 |
1998/03/19 | 124 | 124 | 117 | 117 | 8,976 |
1998/03/18 | 112 | 122 | 112 | 117 | 3,989 |
1998/03/17 | 112 | 112 | 112 | 112 | 997 |
1998/03/16 | 110 | 112 | 110 | 112 | 3,989 |
1998/03/13 | 110 | 110 | 110 | 110 | 1,995 |
1998/03/12 | 111 | 114 | 111 | 114 | 3,989 |
1998/03/11 | 113 | 114 | 113 | 114 | 2,992 |
1998/03/09 | 112 | 115 | 112 | 115 | 2,992 |
1998/03/06 | 115 | 123 | 115 | 123 | 8,976 |
1998/03/03 | 125 | 125 | 116 | 121 | 16,954 |
1998/03/02 | 124 | 125 | 124 | 125 | 2,992 |
1998/02/27 | 111 | 121 | 111 | 121 | 3,989 |
1998/02/26 | 111 | 111 | 111 | 111 | 2,992 |
1998/02/24 | 124 | 124 | 116 | 116 | 7,978 |
1998/02/23 | 117 | 117 | 116 | 116 | 2,992 |
1998/02/20 | 115 | 115 | 115 | 115 | 1,995 |
1998/02/19 | 115 | 115 | 115 | 115 | 6,981 |
1998/02/16 | 120 | 121 | 117 | 117 | 13,962 |
1998/02/13 | 125 | 132 | 125 | 125 | 42,884 |
1998/02/12 | 125 | 125 | 121 | 125 | 9,973 |
1998/02/10 | 115 | 120 | 111 | 120 | 16,954 |
1998/02/09 | 110 | 110 | 110 | 110 | 9,973 |
1998/02/06 | 110 | 110 | 106 | 110 | 6,981 |
1998/02/04 | 120 | 120 | 110 | 115 | 6,981 |
1998/02/03 | 113 | 113 | 108 | 108 | 3,989 |
1998/02/02 | 110 | 110 | 107 | 107 | 7,978 |
1998/01/30 | 115 | 130 | 110 | 130 | 28,922 |
1998/01/29 | 130 | 133 | 115 | 115 | 34,906 |
1998/01/28 | 120 | 120 | 111 | 120 | 22,938 |
1998/01/27 | 115 | 115 | 101 | 105 | 22,938 |
1998/01/26 | 93 | 114 | 93 | 114 | 21,941 |
1998/01/23 | 95 | 97 | 93 | 93 | 12,965 |
1998/01/22 | 79 | 90 | 79 | 80 | 19,946 |
1998/01/21 | 85 | 88 | 75 | 75 | 19,946 |
1998/01/20 | 67 | 70 | 67 | 70 | 2,992 |
1998/01/19 | 61 | 66 | 61 | 65 | 5,984 |
1998/01/16 | 60 | 60 | 60 | 60 | 2,992 |
1998/01/14 | 51 | 60 | 51 | 60 | 21,941 |
1998/01/13 | 59 | 59 | 59 | 59 | 997 |
1998/01/09 | 59 | 59 | 59 | 59 | 997 |
1998/01/08 | 60 | 60 | 60 | 60 | 997 |
1998/01/07 | 60 | 60 | 60 | 60 | 997 |
1998/01/06 | 63 | 63 | 63 | 63 | 997 |