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 |
---|---|---|---|---|---|
1984/12/28 | 565 | 579 | 561 | 579 | 203,000 |
1984/12/27 | 586 | 586 | 570 | 570 | 120,000 |
1984/12/26 | 591 | 599 | 576 | 576 | 263,000 |
1984/12/25 | 599 | 600 | 592 | 598 | 173,000 |
1984/12/24 | 608 | 608 | 600 | 602 | 148,000 |
1984/12/22 | 611 | 615 | 608 | 608 | 79,000 |
1984/12/21 | 617 | 620 | 612 | 612 | 163,000 |
1984/12/20 | 625 | 625 | 618 | 618 | 68,000 |
1984/12/19 | 620 | 628 | 619 | 619 | 179,000 |
1984/12/18 | 623 | 625 | 617 | 620 | 164,000 |
1984/12/17 | 630 | 630 | 617 | 617 | 185,000 |
1984/12/15 | 624 | 639 | 620 | 630 | 75,000 |
1984/12/14 | 621 | 635 | 617 | 634 | 265,000 |
1984/12/13 | 630 | 645 | 625 | 630 | 292,000 |
1984/12/12 | 644 | 650 | 630 | 650 | 360,000 |
1984/12/11 | 632 | 645 | 622 | 634 | 300,000 |
1984/12/10 | 625 | 635 | 617 | 635 | 202,000 |
1984/12/07 | 653 | 665 | 631 | 635 | 333,000 |
1984/12/06 | 666 | 675 | 651 | 651 | 485,000 |
1984/12/05 | 705 | 705 | 671 | 676 | 1,614,000 |
1984/12/04 | 690 | 699 | 676 | 685 | 1,969,000 |
1984/12/03 | 700 | 718 | 700 | 700 | 7,591,000 |
1984/12/01 | 635 | 660 | 625 | 660 | 2,085,000 |
1984/11/30 | 610 | 645 | 608 | 625 | 678,000 |
1984/11/29 | 595 | 607 | 595 | 607 | 162,000 |
1984/11/28 | 593 | 593 | 581 | 589 | 93,000 |
1984/11/27 | 590 | 590 | 580 | 588 | 228,000 |
1984/11/26 | 599 | 600 | 595 | 600 | 143,000 |
1984/11/24 | 600 | 608 | 600 | 601 | 27,000 |
1984/11/22 | 603 | 605 | 601 | 601 | 327,000 |
1984/11/21 | 606 | 611 | 602 | 603 | 165,000 |
1984/11/20 | 610 | 612 | 602 | 605 | 162,000 |
1984/11/19 | 602 | 619 | 602 | 614 | 230,000 |
1984/11/17 | 610 | 610 | 602 | 603 | 98,000 |
1984/11/16 | 602 | 615 | 602 | 614 | 182,000 |
1984/11/15 | 610 | 618 | 603 | 610 | 357,000 |
1984/11/14 | 603 | 611 | 603 | 609 | 375,000 |
1984/11/13 | 612 | 615 | 602 | 609 | 213,000 |
1984/11/12 | 623 | 623 | 602 | 602 | 315,000 |
1984/11/09 | 601 | 625 | 601 | 615 | 588,000 |
1984/11/08 | 600 | 606 | 599 | 601 | 237,000 |
1984/11/07 | 607 | 614 | 601 | 602 | 394,000 |
1984/11/06 | 619 | 622 | 605 | 617 | 322,000 |
1984/11/05 | 635 | 636 | 621 | 622 | 363,000 |
1984/11/02 | 644 | 645 | 631 | 639 | 1,321,000 |
1984/11/01 | 630 | 644 | 627 | 640 | 3,409,000 |
1984/10/31 | 620 | 632 | 618 | 626 | 1,879,000 |
1984/10/30 | 601 | 625 | 601 | 616 | 922,000 |
1984/10/29 | 604 | 605 | 598 | 601 | 313,000 |
1984/10/27 | 617 | 617 | 600 | 601 | 141,000 |
1984/10/26 | 615 | 615 | 600 | 615 | 499,000 |
1984/10/25 | 631 | 631 | 609 | 625 | 1,175,000 |
1984/10/24 | 609 | 633 | 605 | 627 | 2,929,000 |
1984/10/23 | 601 | 610 | 595 | 599 | 755,000 |
1984/10/22 | 613 | 623 | 600 | 600 | 1,403,000 |
1984/10/20 | 615 | 618 | 600 | 614 | 1,030,000 |
1984/10/19 | 595 | 619 | 585 | 610 | 2,255,000 |
1984/10/18 | 567 | 589 | 564 | 584 | 327,000 |
1984/10/17 | 560 | 568 | 550 | 565 | 158,000 |
1984/10/16 | 584 | 584 | 545 | 555 | 182,000 |
1984/10/15 | 580 | 582 | 571 | 575 | 170,000 |
1984/10/12 | 586 | 592 | 570 | 576 | 344,000 |
1984/10/11 | 598 | 602 | 588 | 595 | 2,175,000 |
1984/10/09 | 580 | 594 | 575 | 588 | 2,360,000 |
1984/10/08 | 555 | 570 | 550 | 570 | 452,000 |
1984/10/06 | 565 | 565 | 553 | 565 | 191,000 |
1984/10/05 | 574 | 575 | 555 | 563 | 277,000 |
1984/10/04 | 579 | 579 | 550 | 565 | 345,000 |
1984/10/03 | 562 | 584 | 560 | 576 | 1,531,000 |
1984/10/02 | 570 | 577 | 560 | 563 | 640,000 |
1984/10/01 | 567 | 580 | 560 | 577 | 2,247,000 |
1984/09/29 | 553 | 570 | 546 | 570 | 805,000 |
1984/09/28 | 534 | 564 | 534 | 551 | 2,860,000 |
1984/09/27 | 521 | 534 | 521 | 530 | 218,000 |
1984/09/26 | 520 | 524 | 511 | 516 | 53,000 |
1984/09/25 | 525 | 530 | 500 | 500 | 234,000 |
1984/09/22 | 530 | 530 | 525 | 525 | 143,000 |
1984/09/21 | 530 | 534 | 516 | 532 | 464,000 |
1984/09/20 | 520 | 532 | 520 | 531 | 194,000 |
1984/09/19 | 525 | 532 | 520 | 520 | 279,000 |
1984/09/18 | 525 | 534 | 525 | 530 | 339,000 |
1984/09/17 | 529 | 529 | 515 | 520 | 185,000 |
1984/09/14 | 534 | 534 | 510 | 530 | 374,000 |
1984/09/13 | 529 | 535 | 526 | 534 | 1,052,000 |
1984/09/12 | 517 | 533 | 515 | 525 | 1,361,000 |
1984/09/11 | 496 | 508 | 495 | 505 | 155,000 |
1984/09/10 | 499 | 500 | 491 | 495 | 40,000 |
1984/09/07 | 483 | 485 | 481 | 485 | 57,000 |
1984/09/06 | 485 | 486 | 481 | 481 | 55,000 |
1984/09/05 | 495 | 499 | 485 | 485 | 79,000 |
1984/09/04 | 500 | 504 | 495 | 495 | 49,000 |
1984/09/03 | 495 | 500 | 495 | 495 | 73,000 |
1984/09/01 | 496 | 504 | 490 | 490 | 103,000 |
1984/08/31 | 501 | 506 | 490 | 506 | 66,000 |
1984/08/30 | 510 | 510 | 500 | 500 | 60,000 |
1984/08/29 | 486 | 499 | 486 | 499 | 186,000 |
1984/08/28 | 494 | 498 | 485 | 487 | 83,000 |
1984/08/27 | 495 | 495 | 485 | 495 | 84,000 |
1984/08/25 | 500 | 500 | 491 | 499 | 78,000 |
1984/08/24 | 511 | 511 | 490 | 495 | 91,000 |
1984/08/23 | 510 | 518 | 501 | 501 | 204,000 |
1984/08/22 | 512 | 523 | 505 | 518 | 502,000 |
1984/08/21 | 523 | 523 | 501 | 502 | 429,000 |
1984/08/20 | 511 | 524 | 509 | 517 | 760,000 |
1984/08/18 | 505 | 520 | 501 | 501 | 762,000 |
1984/08/17 | 466 | 489 | 465 | 480 | 319,000 |
1984/08/16 | 475 | 476 | 466 | 466 | 109,000 |
1984/08/15 | 485 | 485 | 480 | 482 | 291,000 |
1984/08/14 | 456 | 486 | 456 | 480 | 107,000 |
1984/08/13 | 455 | 455 | 445 | 448 | 96,000 |
1984/08/10 | 443 | 445 | 442 | 444 | 82,000 |
1984/08/09 | 445 | 447 | 442 | 442 | 40,000 |
1984/08/08 | 450 | 450 | 445 | 445 | 37,000 |
1984/08/07 | 452 | 452 | 445 | 445 | 24,000 |
1984/08/06 | 446 | 455 | 445 | 451 | 46,000 |
1984/08/04 | 445 | 450 | 442 | 442 | 64,000 |
1984/08/03 | 455 | 455 | 442 | 442 | 36,000 |
1984/08/02 | 445 | 448 | 445 | 445 | 48,000 |
1984/08/01 | 439 | 440 | 438 | 438 | 23,000 |
1984/07/31 | 436 | 436 | 436 | 436 | 41,000 |
1984/07/30 | 448 | 449 | 436 | 436 | 49,000 |
1984/07/28 | 450 | 450 | 447 | 447 | 27,000 |
1984/07/25 | 435 | 435 | 431 | 431 | 43,000 |
1984/07/24 | 440 | 440 | 439 | 440 | 25,000 |
1984/07/23 | 457 | 457 | 448 | 448 | 17,000 |
1984/07/21 | 460 | 460 | 456 | 457 | 21,000 |
1984/07/20 | 463 | 463 | 455 | 459 | 40,000 |
1984/07/19 | 457 | 465 | 457 | 463 | 12,000 |
1984/07/18 | 455 | 456 | 455 | 456 | 13,000 |
1984/07/17 | 455 | 455 | 452 | 455 | 24,000 |
1984/07/16 | 455 | 455 | 450 | 451 | 20,000 |
1984/07/13 | 455 | 455 | 455 | 455 | 6,000 |
1984/07/12 | 461 | 461 | 455 | 456 | 22,000 |
1984/07/11 | 461 | 461 | 455 | 455 | 29,000 |
1984/07/10 | 461 | 461 | 460 | 460 | 23,000 |
1984/07/09 | 461 | 462 | 460 | 460 | 5,000 |
1984/07/07 | 460 | 461 | 460 | 460 | 16,000 |
1984/07/06 | 461 | 463 | 460 | 460 | 19,000 |
1984/07/05 | 461 | 464 | 460 | 462 | 15,000 |
1984/07/04 | 460 | 462 | 460 | 461 | 20,000 |
1984/07/03 | 471 | 473 | 460 | 460 | 20,000 |
1984/07/02 | 477 | 480 | 470 | 470 | 55,000 |
1984/06/30 | 475 | 475 | 470 | 474 | 27,000 |
1984/06/29 | 471 | 471 | 470 | 470 | 17,000 |
1984/06/28 | 458 | 465 | 450 | 465 | 35,000 |
1984/06/27 | 450 | 465 | 450 | 460 | 43,000 |
1984/06/26 | 452 | 452 | 448 | 451 | 26,000 |
1984/06/25 | 451 | 455 | 451 | 451 | 13,000 |
1984/06/23 | 448 | 448 | 445 | 445 | 21,000 |
1984/06/22 | 450 | 451 | 443 | 443 | 35,000 |
1984/06/21 | 453 | 457 | 452 | 453 | 44,000 |
1984/06/20 | 452 | 452 | 452 | 452 | 14,000 |
1984/06/19 | 455 | 457 | 455 | 457 | 23,000 |
1984/06/18 | 450 | 455 | 450 | 452 | 42,000 |
1984/06/16 | 451 | 451 | 450 | 451 | 43,000 |
1984/06/15 | 452 | 453 | 452 | 453 | 21,000 |
1984/06/14 | 458 | 458 | 453 | 453 | 14,000 |
1984/06/13 | 458 | 458 | 455 | 455 | 5,000 |
1984/06/12 | 453 | 458 | 452 | 458 | 22,000 |
1984/06/11 | 452 | 465 | 451 | 465 | 17,000 |
1984/06/08 | 453 | 453 | 452 | 452 | 33,000 |
1984/06/07 | 455 | 459 | 455 | 459 | 28,000 |
1984/06/06 | 456 | 460 | 455 | 460 | 24,000 |
1984/06/05 | 454 | 465 | 454 | 460 | 13,000 |
1984/06/04 | 456 | 460 | 452 | 453 | 14,000 |
1984/06/02 | 450 | 456 | 450 | 451 | 20,000 |
1984/06/01 | 461 | 461 | 450 | 450 | 44,000 |
1984/05/30 | 478 | 478 | 475 | 476 | 13,000 |
1984/05/29 | 476 | 476 | 476 | 476 | 18,000 |
1984/05/28 | 475 | 475 | 475 | 475 | 23,000 |
1984/05/26 | 474 | 474 | 474 | 474 | 5,000 |
1984/05/25 | 477 | 477 | 477 | 477 | 30,000 |
1984/05/24 | 460 | 475 | 460 | 475 | 51,000 |
1984/05/23 | 465 | 470 | 460 | 460 | 20,000 |
1984/05/22 | 465 | 468 | 464 | 464 | 30,000 |
1984/05/21 | 465 | 465 | 465 | 465 | 15,000 |
1984/05/19 | 475 | 475 | 465 | 465 | 31,000 |
1984/05/18 | 467 | 475 | 465 | 475 | 37,000 |
1984/05/17 | 491 | 491 | 465 | 465 | 58,000 |
1984/05/16 | 485 | 491 | 480 | 491 | 39,000 |
1984/05/15 | 464 | 485 | 464 | 475 | 80,000 |
1984/05/14 | 473 | 473 | 466 | 470 | 35,000 |
1984/05/11 | 471 | 471 | 471 | 471 | 21,000 |
1984/05/10 | 473 | 474 | 471 | 472 | 70,000 |
1984/05/09 | 476 | 478 | 473 | 473 | 12,000 |
1984/05/08 | 475 | 480 | 475 | 476 | 33,000 |
1984/05/07 | 486 | 490 | 480 | 480 | 40,000 |
1984/05/04 | 480 | 481 | 480 | 481 | 39,000 |
1984/05/02 | 480 | 485 | 480 | 485 | 27,000 |
1984/05/01 | 481 | 483 | 475 | 483 | 45,000 |
1984/04/28 | 480 | 482 | 475 | 476 | 24,000 |
1984/04/27 | 485 | 490 | 485 | 490 | 16,000 |
1984/04/26 | 475 | 485 | 475 | 485 | 32,000 |
1984/04/25 | 478 | 485 | 475 | 477 | 88,000 |
1984/04/24 | 475 | 475 | 475 | 475 | 21,000 |
1984/04/23 | 481 | 485 | 475 | 475 | 43,000 |
1984/04/21 | 481 | 481 | 481 | 481 | 27,000 |
1984/04/20 | 485 | 485 | 480 | 481 | 26,000 |
1984/04/19 | 490 | 490 | 480 | 480 | 80,000 |
1984/04/18 | 492 | 494 | 490 | 491 | 11,000 |
1984/04/17 | 498 | 500 | 490 | 490 | 52,000 |
1984/04/16 | 500 | 504 | 495 | 504 | 103,000 |
1984/04/13 | 480 | 481 | 476 | 480 | 44,000 |
1984/04/12 | 483 | 489 | 480 | 480 | 73,000 |
1984/04/11 | 481 | 482 | 480 | 480 | 39,000 |
1984/04/10 | 486 | 490 | 480 | 480 | 83,000 |
1984/04/09 | 490 | 490 | 490 | 490 | 25,000 |
1984/04/07 | 485 | 485 | 485 | 485 | 10,000 |
1984/04/06 | 498 | 498 | 490 | 490 | 27,000 |
1984/04/05 | 482 | 500 | 481 | 495 | 52,000 |
1984/04/04 | 485 | 490 | 480 | 481 | 51,000 |
1984/04/03 | 482 | 490 | 482 | 486 | 35,000 |
1984/04/02 | 500 | 500 | 480 | 480 | 54,000 |
1984/03/31 | 500 | 500 | 490 | 500 | 81,000 |
1984/03/30 | 490 | 500 | 475 | 500 | 95,000 |
1984/03/29 | 488 | 495 | 488 | 488 | 58,000 |
1984/03/28 | 469 | 478 | 468 | 478 | 55,000 |
1984/03/27 | 465 | 472 | 465 | 467 | 89,000 |
1984/03/26 | 466 | 469 | 466 | 468 | 45,000 |
1984/03/24 | 471 | 472 | 465 | 465 | 114,000 |
1984/03/23 | 480 | 480 | 475 | 475 | 97,000 |
1984/03/22 | 476 | 487 | 476 | 480 | 262,000 |
1984/03/21 | 475 | 475 | 473 | 474 | 160,000 |
1984/03/19 | 485 | 485 | 473 | 474 | 269,000 |
1984/03/17 | 492 | 499 | 490 | 490 | 21,000 |
1984/03/16 | 495 | 500 | 487 | 487 | 202,000 |
1984/03/15 | 480 | 490 | 479 | 485 | 40,000 |
1984/03/14 | 480 | 480 | 475 | 477 | 55,000 |
1984/03/13 | 480 | 483 | 475 | 475 | 49,000 |
1984/03/12 | 477 | 480 | 476 | 480 | 58,000 |
1984/03/09 | 479 | 480 | 476 | 479 | 29,000 |
1984/03/08 | 480 | 480 | 475 | 477 | 29,000 |
1984/03/07 | 480 | 481 | 475 | 480 | 79,000 |
1984/03/06 | 486 | 486 | 480 | 480 | 40,000 |
1984/03/05 | 497 | 497 | 486 | 487 | 59,000 |
1984/03/03 | 497 | 497 | 492 | 492 | 55,000 |
1984/03/02 | 481 | 485 | 480 | 482 | 112,000 |
1984/03/01 | 481 | 483 | 475 | 480 | 381,000 |
1984/02/29 | 484 | 490 | 482 | 482 | 286,000 |
1984/02/28 | 493 | 499 | 490 | 499 | 224,000 |
1984/02/27 | 490 | 497 | 485 | 490 | 143,000 |
1984/02/25 | 515 | 515 | 500 | 510 | 64,000 |
1984/02/24 | 495 | 511 | 491 | 511 | 150,000 |
1984/02/23 | 501 | 501 | 495 | 496 | 65,000 |
1984/02/22 | 500 | 501 | 500 | 501 | 107,000 |
1984/02/21 | 500 | 502 | 500 | 500 | 42,000 |
1984/02/20 | 505 | 505 | 500 | 502 | 57,000 |
1984/02/18 | 510 | 510 | 501 | 501 | 29,000 |
1984/02/17 | 505 | 519 | 500 | 501 | 51,000 |
1984/02/16 | 521 | 521 | 506 | 510 | 106,000 |
1984/02/15 | 511 | 519 | 500 | 510 | 63,000 |
1984/02/14 | 535 | 535 | 515 | 521 | 163,000 |
1984/02/13 | 545 | 548 | 523 | 530 | 610,000 |
1984/02/10 | 503 | 515 | 500 | 515 | 289,000 |
1984/02/09 | 485 | 500 | 478 | 497 | 274,000 |
1984/02/08 | 471 | 486 | 471 | 480 | 206,000 |
1984/02/07 | 475 | 485 | 473 | 473 | 206,000 |
1984/02/06 | 479 | 480 | 475 | 475 | 36,000 |
1984/02/04 | 483 | 483 | 480 | 483 | 59,000 |
1984/02/03 | 482 | 485 | 480 | 485 | 167,000 |
1984/02/02 | 490 | 490 | 485 | 485 | 78,000 |
1984/02/01 | 490 | 494 | 490 | 493 | 133,000 |
1984/01/31 | 495 | 495 | 490 | 494 | 121,000 |
1984/01/30 | 495 | 495 | 491 | 495 | 155,000 |
1984/01/28 | 497 | 498 | 495 | 495 | 64,000 |
1984/01/27 | 496 | 500 | 495 | 497 | 53,000 |
1984/01/26 | 497 | 498 | 495 | 495 | 69,000 |
1984/01/25 | 500 | 500 | 495 | 495 | 50,000 |
1984/01/24 | 504 | 504 | 495 | 495 | 78,000 |
1984/01/23 | 505 | 505 | 502 | 504 | 22,000 |
1984/01/21 | 501 | 506 | 501 | 505 | 69,000 |
1984/01/20 | 508 | 510 | 501 | 502 | 59,000 |
1984/01/19 | 510 | 512 | 508 | 510 | 31,000 |
1984/01/18 | 510 | 510 | 508 | 510 | 29,000 |
1984/01/17 | 520 | 520 | 511 | 511 | 24,000 |
1984/01/13 | 510 | 519 | 510 | 512 | 35,000 |
1984/01/12 | 520 | 520 | 520 | 520 | 50,000 |
1984/01/11 | 519 | 530 | 515 | 520 | 111,000 |
1984/01/10 | 520 | 530 | 515 | 520 | 261,000 |
1984/01/09 | 515 | 534 | 515 | 530 | 158,000 |
1984/01/07 | 497 | 510 | 496 | 510 | 58,000 |
1984/01/06 | 500 | 500 | 495 | 497 | 43,000 |
1984/01/05 | 500 | 500 | 495 | 496 | 64,000 |
1984/01/04 | 500 | 500 | 500 | 500 | 30,000 |