東京計器(7721)の株価時系列情報
東京計器(7721)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 |
---|---|---|---|---|---|
1983/12/28 | 501 | 503 | 500 | 500 | 61,000 |
1983/12/27 | 500 | 500 | 495 | 500 | 169,000 |
1983/12/26 | 495 | 500 | 492 | 495 | 173,000 |
1983/12/24 | 500 | 500 | 496 | 496 | 31,000 |
1983/12/23 | 510 | 510 | 491 | 500 | 146,000 |
1983/12/22 | 506 | 510 | 506 | 510 | 45,000 |
1983/12/21 | 510 | 515 | 505 | 505 | 71,000 |
1983/12/20 | 501 | 505 | 498 | 505 | 124,000 |
1983/12/19 | 500 | 500 | 495 | 496 | 66,000 |
1983/12/17 | 495 | 500 | 495 | 496 | 47,000 |
1983/12/16 | 501 | 501 | 498 | 498 | 62,000 |
1983/12/15 | 510 | 515 | 500 | 500 | 81,000 |
1983/12/14 | 498 | 498 | 491 | 495 | 121,000 |
1983/12/13 | 502 | 502 | 498 | 498 | 108,000 |
1983/12/12 | 508 | 508 | 502 | 502 | 52,000 |
1983/12/09 | 515 | 515 | 508 | 510 | 99,000 |
1983/12/08 | 515 | 515 | 508 | 515 | 81,000 |
1983/12/07 | 508 | 511 | 508 | 508 | 62,000 |
1983/12/06 | 515 | 515 | 511 | 512 | 90,000 |
1983/12/05 | 513 | 515 | 513 | 514 | 37,000 |
1983/12/03 | 515 | 515 | 511 | 514 | 62,000 |
1983/12/02 | 511 | 520 | 511 | 516 | 204,000 |
1983/12/01 | 510 | 510 | 510 | 510 | 32,000 |
1983/11/30 | 518 | 520 | 516 | 517 | 54,000 |
1983/11/29 | 520 | 520 | 515 | 517 | 55,000 |
1983/11/28 | 520 | 520 | 506 | 515 | 82,000 |
1983/11/26 | 525 | 529 | 525 | 525 | 21,000 |
1983/11/25 | 522 | 525 | 522 | 522 | 88,000 |
1983/11/24 | 525 | 530 | 520 | 520 | 65,000 |
1983/11/22 | 523 | 523 | 520 | 520 | 77,000 |
1983/11/21 | 539 | 539 | 516 | 516 | 33,000 |
1983/11/19 | 535 | 540 | 530 | 535 | 62,000 |
1983/11/18 | 528 | 528 | 515 | 515 | 50,000 |
1983/11/17 | 542 | 542 | 526 | 529 | 204,000 |
1983/11/16 | 525 | 539 | 524 | 539 | 136,000 |
1983/11/15 | 513 | 524 | 513 | 518 | 101,000 |
1983/11/14 | 528 | 528 | 509 | 510 | 83,000 |
1983/11/11 | 529 | 529 | 525 | 527 | 57,000 |
1983/11/10 | 537 | 539 | 528 | 528 | 68,000 |
1983/11/09 | 541 | 541 | 537 | 537 | 41,000 |
1983/11/08 | 544 | 547 | 536 | 537 | 310,000 |
1983/11/07 | 541 | 549 | 535 | 545 | 349,000 |
1983/11/05 | 549 | 549 | 540 | 548 | 138,000 |
1983/11/04 | 539 | 560 | 539 | 549 | 291,000 |
1983/11/02 | 528 | 543 | 528 | 531 | 349,000 |
1983/11/01 | 525 | 525 | 522 | 523 | 84,000 |
1983/10/31 | 519 | 520 | 518 | 520 | 24,000 |
1983/10/29 | 515 | 520 | 515 | 517 | 17,000 |
1983/10/28 | 523 | 523 | 505 | 520 | 185,000 |
1983/10/27 | 524 | 526 | 523 | 526 | 34,000 |
1983/10/26 | 521 | 533 | 521 | 522 | 32,000 |
1983/10/25 | 525 | 525 | 515 | 520 | 117,000 |
1983/10/24 | 544 | 544 | 525 | 525 | 61,000 |
1983/10/22 | 535 | 540 | 531 | 540 | 73,000 |
1983/10/21 | 530 | 535 | 530 | 530 | 59,000 |
1983/10/20 | 521 | 525 | 520 | 520 | 68,000 |
1983/10/19 | 525 | 525 | 520 | 520 | 72,000 |
1983/10/18 | 525 | 532 | 525 | 525 | 29,000 |
1983/10/17 | 530 | 533 | 520 | 520 | 62,000 |
1983/10/15 | 526 | 530 | 526 | 530 | 45,000 |
1983/10/14 | 538 | 538 | 525 | 526 | 82,000 |
1983/10/13 | 545 | 548 | 528 | 528 | 184,000 |
1983/10/12 | 528 | 528 | 528 | 528 | 50,000 |
1983/10/11 | 526 | 528 | 525 | 525 | 48,000 |
1983/10/07 | 522 | 527 | 520 | 525 | 133,000 |
1983/10/06 | 520 | 524 | 520 | 521 | 40,000 |
1983/10/05 | 517 | 520 | 517 | 520 | 46,000 |
1983/10/04 | 517 | 520 | 516 | 516 | 35,000 |
1983/10/03 | 520 | 520 | 516 | 516 | 49,000 |
1983/10/01 | 520 | 521 | 516 | 516 | 51,000 |
1983/09/30 | 517 | 530 | 517 | 530 | 43,000 |
1983/09/29 | 520 | 530 | 510 | 520 | 73,000 |
1983/09/28 | 515 | 519 | 506 | 510 | 70,000 |
1983/09/27 | 512 | 522 | 502 | 502 | 169,000 |
1983/09/26 | 530 | 534 | 522 | 522 | 67,000 |
1983/09/24 | 531 | 534 | 525 | 534 | 36,000 |
1983/09/22 | 520 | 523 | 520 | 521 | 62,000 |
1983/09/21 | 534 | 534 | 514 | 517 | 99,000 |
1983/09/20 | 514 | 517 | 513 | 514 | 60,000 |
1983/09/19 | 518 | 518 | 513 | 514 | 74,000 |
1983/09/17 | 520 | 520 | 517 | 518 | 40,000 |
1983/09/16 | 525 | 528 | 520 | 520 | 81,000 |
1983/09/14 | 530 | 530 | 523 | 523 | 170,000 |
1983/09/13 | 535 | 536 | 530 | 530 | 84,000 |
1983/09/12 | 535 | 543 | 530 | 535 | 157,000 |
1983/09/09 | 535 | 544 | 527 | 530 | 133,000 |
1983/09/08 | 527 | 554 | 521 | 538 | 280,000 |
1983/09/07 | 544 | 544 | 521 | 525 | 377,000 |
1983/09/06 | 541 | 563 | 534 | 534 | 338,000 |
1983/09/05 | 550 | 564 | 541 | 543 | 495,000 |
1983/09/03 | 555 | 576 | 546 | 546 | 264,000 |
1983/09/02 | 590 | 590 | 553 | 553 | 2,321,000 |
1983/09/01 | 591 | 610 | 565 | 566 | 5,402,000 |
1983/08/31 | 550 | 607 | 550 | 599 | 6,422,000 |
1983/08/30 | 504 | 533 | 500 | 533 | 578,000 |
1983/08/29 | 509 | 510 | 500 | 508 | 107,000 |
1983/08/27 | 501 | 503 | 496 | 499 | 33,000 |
1983/08/26 | 500 | 500 | 495 | 496 | 70,000 |
1983/08/25 | 503 | 505 | 495 | 495 | 56,000 |
1983/08/24 | 518 | 518 | 497 | 507 | 231,000 |
1983/08/23 | 495 | 530 | 495 | 520 | 617,000 |
1983/08/22 | 485 | 496 | 485 | 490 | 126,000 |
1983/08/20 | 485 | 485 | 485 | 485 | 29,000 |
1983/08/19 | 483 | 490 | 483 | 485 | 61,000 |
1983/08/18 | 481 | 485 | 481 | 483 | 27,000 |
1983/08/17 | 490 | 490 | 486 | 486 | 53,000 |
1983/08/16 | 480 | 490 | 480 | 490 | 51,000 |
1983/08/15 | 470 | 476 | 470 | 475 | 15,000 |
1983/08/12 | 474 | 475 | 472 | 472 | 22,000 |
1983/08/11 | 477 | 477 | 473 | 473 | 84,000 |
1983/08/10 | 480 | 480 | 475 | 478 | 68,000 |
1983/08/09 | 470 | 480 | 465 | 480 | 45,000 |
1983/08/08 | 466 | 475 | 466 | 475 | 26,000 |
1983/08/06 | 470 | 470 | 466 | 466 | 40,000 |
1983/08/05 | 470 | 470 | 470 | 470 | 22,000 |
1983/08/04 | 473 | 475 | 470 | 471 | 41,000 |
1983/08/03 | 474 | 475 | 473 | 473 | 37,000 |
1983/08/02 | 480 | 480 | 479 | 479 | 31,000 |
1983/08/01 | 471 | 476 | 471 | 475 | 47,000 |
1983/07/30 | 480 | 481 | 480 | 480 | 25,000 |
1983/07/29 | 487 | 490 | 481 | 484 | 56,000 |
1983/07/28 | 481 | 489 | 481 | 486 | 30,000 |
1983/07/27 | 485 | 486 | 478 | 480 | 66,000 |
1983/07/26 | 490 | 490 | 485 | 486 | 31,000 |
1983/07/25 | 497 | 497 | 490 | 490 | 41,000 |
1983/07/23 | 495 | 495 | 487 | 489 | 20,000 |
1983/07/22 | 492 | 495 | 486 | 486 | 52,000 |
1983/07/21 | 495 | 500 | 492 | 497 | 113,000 |
1983/07/20 | 475 | 490 | 475 | 490 | 39,000 |
1983/07/19 | 470 | 475 | 470 | 471 | 44,000 |
1983/07/18 | 481 | 481 | 471 | 475 | 29,000 |
1983/07/15 | 476 | 480 | 476 | 476 | 68,000 |
1983/07/14 | 481 | 481 | 476 | 477 | 31,000 |
1983/07/13 | 485 | 487 | 480 | 485 | 54,000 |
1983/07/12 | 495 | 495 | 487 | 487 | 76,000 |
1983/07/11 | 490 | 498 | 490 | 497 | 62,000 |
1983/07/09 | 497 | 500 | 492 | 500 | 111,000 |
1983/07/08 | 491 | 493 | 485 | 485 | 146,000 |
1983/07/07 | 500 | 500 | 490 | 497 | 125,000 |
1983/07/06 | 486 | 500 | 486 | 490 | 217,000 |
1983/07/05 | 500 | 508 | 481 | 481 | 151,000 |
1983/07/04 | 510 | 510 | 500 | 508 | 321,000 |
1983/07/02 | 514 | 515 | 500 | 510 | 598,000 |
1983/07/01 | 488 | 520 | 488 | 515 | 1,729,000 |
1983/06/30 | 485 | 490 | 480 | 488 | 266,000 |
1983/06/29 | 475 | 475 | 465 | 475 | 63,000 |
1983/06/28 | 485 | 488 | 478 | 479 | 147,000 |
1983/06/27 | 490 | 490 | 481 | 490 | 293,000 |
1983/06/25 | 489 | 489 | 476 | 485 | 1,653,000 |
1983/06/24 | 465 | 485 | 458 | 484 | 1,221,000 |
1983/06/23 | 463 | 463 | 455 | 456 | 357,000 |
1983/06/22 | 460 | 465 | 460 | 463 | 62,000 |
1983/06/21 | 455 | 455 | 450 | 455 | 56,000 |
1983/06/20 | 457 | 457 | 445 | 446 | 95,000 |
1983/06/17 | 456 | 457 | 455 | 457 | 64,000 |
1983/06/16 | 460 | 460 | 456 | 457 | 58,000 |
1983/06/15 | 462 | 468 | 460 | 464 | 41,000 |
1983/06/14 | 470 | 472 | 466 | 472 | 138,000 |
1983/06/13 | 469 | 470 | 465 | 470 | 64,000 |
1983/06/11 | 462 | 469 | 458 | 469 | 66,000 |
1983/06/10 | 456 | 469 | 456 | 457 | 141,000 |
1983/06/09 | 456 | 460 | 455 | 455 | 60,000 |
1983/06/08 | 463 | 463 | 455 | 455 | 77,000 |
1983/06/07 | 472 | 473 | 452 | 453 | 190,000 |
1983/06/06 | 480 | 484 | 468 | 472 | 427,000 |
1983/06/04 | 490 | 499 | 475 | 485 | 1,098,000 |
1983/06/03 | 440 | 450 | 436 | 449 | 42,000 |
1983/06/02 | 438 | 441 | 436 | 436 | 51,000 |
1983/06/01 | 448 | 450 | 436 | 436 | 106,000 |
1983/05/31 | 450 | 452 | 443 | 448 | 103,000 |
1983/05/30 | 449 | 452 | 449 | 449 | 62,000 |
1983/05/28 | 454 | 454 | 445 | 448 | 87,000 |
1983/05/27 | 445 | 455 | 445 | 452 | 104,000 |
1983/05/26 | 443 | 445 | 440 | 443 | 45,000 |
1983/05/25 | 443 | 443 | 438 | 438 | 65,000 |
1983/05/24 | 450 | 450 | 435 | 438 | 155,000 |
1983/05/23 | 440 | 450 | 440 | 448 | 281,000 |
1983/05/20 | 435 | 440 | 435 | 440 | 161,000 |
1983/05/19 | 431 | 440 | 430 | 440 | 132,000 |
1983/05/18 | 434 | 435 | 430 | 430 | 33,000 |
1983/05/17 | 437 | 437 | 430 | 432 | 111,000 |
1983/05/16 | 440 | 440 | 436 | 440 | 47,000 |
1983/05/14 | 443 | 443 | 438 | 440 | 46,000 |
1983/05/13 | 439 | 440 | 430 | 435 | 69,000 |
1983/05/12 | 430 | 445 | 426 | 439 | 124,000 |
1983/05/11 | 439 | 440 | 426 | 426 | 71,000 |
1983/05/10 | 441 | 442 | 440 | 440 | 153,000 |
1983/05/09 | 441 | 443 | 440 | 443 | 69,000 |
1983/05/06 | 444 | 445 | 440 | 440 | 65,000 |
1983/05/04 | 445 | 447 | 444 | 444 | 51,000 |
1983/05/02 | 448 | 448 | 444 | 444 | 41,000 |
1983/04/30 | 444 | 445 | 439 | 444 | 37,000 |
1983/04/28 | 449 | 450 | 445 | 445 | 68,000 |
1983/04/27 | 445 | 449 | 445 | 449 | 42,000 |
1983/04/26 | 447 | 450 | 445 | 445 | 35,000 |
1983/04/25 | 445 | 450 | 444 | 446 | 68,000 |
1983/04/23 | 445 | 450 | 440 | 440 | 76,000 |
1983/04/22 | 450 | 450 | 440 | 448 | 80,000 |
1983/04/21 | 459 | 460 | 448 | 448 | 156,000 |
1983/04/20 | 450 | 458 | 448 | 454 | 175,000 |
1983/04/19 | 451 | 451 | 446 | 449 | 105,000 |
1983/04/18 | 449 | 452 | 446 | 446 | 69,000 |
1983/04/15 | 435 | 445 | 433 | 445 | 47,000 |
1983/04/14 | 429 | 436 | 429 | 433 | 45,000 |
1983/04/13 | 432 | 435 | 425 | 430 | 37,000 |
1983/04/12 | 440 | 440 | 435 | 435 | 90,000 |
1983/04/11 | 439 | 444 | 439 | 439 | 66,000 |
1983/04/09 | 444 | 450 | 439 | 449 | 36,000 |
1983/04/08 | 454 | 457 | 442 | 445 | 98,000 |
1983/04/07 | 462 | 462 | 450 | 450 | 209,000 |
1983/04/06 | 436 | 462 | 435 | 462 | 679,000 |
1983/04/05 | 447 | 449 | 435 | 439 | 177,000 |
1983/04/04 | 443 | 457 | 443 | 450 | 332,000 |
1983/04/02 | 437 | 443 | 435 | 443 | 162,000 |
1983/04/01 | 439 | 440 | 427 | 427 | 143,000 |
1983/03/31 | 440 | 440 | 437 | 438 | 1,098,000 |
1983/03/30 | 420 | 438 | 420 | 438 | 1,629,000 |
1983/03/29 | 421 | 425 | 420 | 420 | 31,000 |
1983/03/28 | 421 | 421 | 421 | 421 | 4,000 |
1983/03/26 | 425 | 425 | 417 | 420 | 53,000 |
1983/03/25 | 430 | 430 | 425 | 426 | 62,000 |
1983/03/24 | 410 | 420 | 410 | 420 | 61,000 |
1983/03/23 | 410 | 415 | 409 | 410 | 77,000 |
1983/03/22 | 410 | 410 | 409 | 410 | 51,000 |
1983/03/18 | 408 | 408 | 405 | 408 | 74,000 |
1983/03/17 | 411 | 411 | 403 | 403 | 226,000 |
1983/03/16 | 412 | 412 | 410 | 411 | 184,000 |
1983/03/15 | 411 | 412 | 411 | 412 | 59,000 |
1983/03/14 | 411 | 412 | 410 | 410 | 33,000 |
1983/03/12 | 412 | 413 | 410 | 410 | 28,000 |
1983/03/11 | 414 | 414 | 414 | 414 | 25,000 |
1983/03/10 | 410 | 415 | 410 | 415 | 51,000 |
1983/03/09 | 412 | 412 | 410 | 411 | 18,000 |
1983/03/08 | 416 | 417 | 410 | 410 | 39,000 |
1983/03/07 | 410 | 410 | 410 | 410 | 27,000 |
1983/03/05 | 411 | 415 | 410 | 410 | 19,000 |
1983/03/04 | 417 | 417 | 410 | 410 | 79,000 |
1983/03/03 | 416 | 417 | 416 | 417 | 90,000 |
1983/03/02 | 415 | 418 | 415 | 417 | 142,000 |
1983/03/01 | 415 | 416 | 415 | 416 | 38,000 |
1983/02/28 | 415 | 416 | 415 | 415 | 39,000 |
1983/02/26 | 415 | 415 | 415 | 415 | 24,000 |
1983/02/25 | 415 | 416 | 415 | 415 | 58,000 |
1983/02/24 | 417 | 417 | 415 | 415 | 63,000 |
1983/02/23 | 416 | 417 | 416 | 417 | 51,000 |
1983/02/22 | 419 | 422 | 416 | 416 | 206,000 |
1983/02/21 | 414 | 420 | 414 | 420 | 57,000 |
1983/02/18 | 417 | 417 | 410 | 414 | 104,000 |
1983/02/17 | 415 | 417 | 415 | 415 | 30,000 |
1983/02/16 | 418 | 420 | 417 | 417 | 83,000 |
1983/02/15 | 421 | 421 | 418 | 418 | 25,000 |
1983/02/14 | 421 | 421 | 418 | 418 | 49,000 |
1983/02/12 | 421 | 421 | 421 | 421 | 25,000 |
1983/02/10 | 422 | 422 | 421 | 421 | 51,000 |
1983/02/09 | 423 | 424 | 422 | 422 | 37,000 |
1983/02/08 | 422 | 422 | 422 | 422 | 66,000 |
1983/02/07 | 421 | 424 | 420 | 424 | 29,000 |
1983/02/05 | 421 | 425 | 420 | 421 | 16,000 |
1983/02/04 | 427 | 427 | 418 | 418 | 44,000 |
1983/02/03 | 433 | 433 | 426 | 427 | 22,000 |
1983/02/02 | 420 | 440 | 420 | 440 | 26,000 |
1983/02/01 | 418 | 425 | 418 | 424 | 23,000 |
1983/01/31 | 416 | 419 | 415 | 417 | 21,000 |
1983/01/29 | 415 | 415 | 415 | 415 | 22,000 |
1983/01/28 | 415 | 420 | 415 | 415 | 61,000 |
1983/01/27 | 421 | 421 | 415 | 416 | 86,000 |
1983/01/26 | 412 | 416 | 412 | 416 | 30,000 |
1983/01/25 | 415 | 415 | 410 | 410 | 67,000 |
1983/01/24 | 423 | 423 | 420 | 420 | 23,000 |
1983/01/22 | 427 | 427 | 422 | 422 | 49,000 |
1983/01/21 | 428 | 430 | 427 | 427 | 46,000 |
1983/01/20 | 427 | 428 | 427 | 428 | 51,000 |
1983/01/19 | 432 | 432 | 427 | 427 | 19,000 |
1983/01/18 | 447 | 447 | 425 | 427 | 63,000 |
1983/01/17 | 443 | 450 | 443 | 445 | 163,000 |
1983/01/14 | 438 | 445 | 433 | 443 | 168,000 |
1983/01/13 | 428 | 440 | 428 | 440 | 36,000 |
1983/01/12 | 428 | 433 | 428 | 428 | 51,000 |
1983/01/11 | 428 | 435 | 428 | 428 | 64,000 |
1983/01/10 | 434 | 435 | 428 | 428 | 127,000 |
1983/01/07 | 444 | 444 | 444 | 444 | 10,000 |
1983/01/06 | 438 | 449 | 433 | 449 | 40,000 |
1983/01/05 | 433 | 436 | 430 | 433 | 51,000 |
1983/01/04 | 440 | 445 | 430 | 430 | 27,000 |