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 |
---|---|---|---|---|---|
1986/12/27 | 508 | 509 | 493 | 502 | 124,000 |
1986/12/26 | 515 | 548 | 512 | 516 | 138,000 |
1986/12/25 | 536 | 545 | 530 | 532 | 66,000 |
1986/12/24 | 550 | 550 | 530 | 530 | 47,000 |
1986/12/23 | 540 | 550 | 540 | 542 | 19,000 |
1986/12/22 | 540 | 551 | 530 | 540 | 78,000 |
1986/12/19 | 550 | 560 | 550 | 550 | 157,000 |
1986/12/18 | 559 | 561 | 540 | 540 | 42,000 |
1986/12/17 | 550 | 560 | 550 | 560 | 33,000 |
1986/12/16 | 547 | 550 | 546 | 546 | 15,000 |
1986/12/15 | 552 | 552 | 546 | 546 | 36,000 |
1986/12/12 | 552 | 560 | 550 | 552 | 46,000 |
1986/12/11 | 552 | 560 | 552 | 552 | 30,000 |
1986/12/10 | 565 | 571 | 550 | 551 | 124,000 |
1986/12/09 | 571 | 575 | 568 | 575 | 75,000 |
1986/12/08 | 578 | 578 | 565 | 570 | 40,000 |
1986/12/06 | 551 | 575 | 550 | 575 | 330,000 |
1986/12/05 | 550 | 560 | 550 | 559 | 60,000 |
1986/12/04 | 546 | 562 | 546 | 550 | 166,000 |
1986/12/03 | 561 | 565 | 545 | 562 | 209,000 |
1986/12/02 | 560 | 560 | 550 | 551 | 198,000 |
1986/12/01 | 575 | 575 | 570 | 570 | 91,000 |
1986/11/29 | 569 | 584 | 569 | 580 | 244,000 |
1986/11/28 | 560 | 570 | 560 | 570 | 73,000 |
1986/11/27 | 570 | 570 | 558 | 560 | 61,000 |
1986/11/26 | 577 | 577 | 555 | 560 | 205,000 |
1986/11/25 | 592 | 592 | 578 | 585 | 70,000 |
1986/11/22 | 585 | 590 | 585 | 590 | 316,000 |
1986/11/21 | 566 | 588 | 566 | 588 | 49,000 |
1986/11/20 | 566 | 590 | 564 | 565 | 73,000 |
1986/11/19 | 563 | 565 | 563 | 565 | 29,000 |
1986/11/18 | 579 | 579 | 565 | 565 | 83,000 |
1986/11/17 | 587 | 594 | 576 | 576 | 91,000 |
1986/11/14 | 565 | 599 | 560 | 597 | 549,000 |
1986/11/13 | 575 | 585 | 569 | 575 | 482,000 |
1986/11/12 | 593 | 608 | 585 | 585 | 1,251,000 |
1986/11/11 | 560 | 604 | 554 | 593 | 1,636,000 |
1986/11/10 | 555 | 565 | 538 | 562 | 530,000 |
1986/11/07 | 555 | 560 | 532 | 538 | 883,000 |
1986/11/06 | 491 | 535 | 490 | 530 | 446,000 |
1986/11/05 | 480 | 498 | 480 | 490 | 136,000 |
1986/11/04 | 485 | 488 | 475 | 475 | 135,000 |
1986/11/01 | 480 | 480 | 475 | 480 | 37,000 |
1986/10/31 | 472 | 480 | 471 | 471 | 44,000 |
1986/10/30 | 470 | 480 | 465 | 465 | 52,000 |
1986/10/29 | 476 | 484 | 462 | 465 | 67,000 |
1986/10/28 | 490 | 490 | 480 | 480 | 12,000 |
1986/10/27 | 490 | 490 | 490 | 490 | 14,000 |
1986/10/25 | 495 | 500 | 491 | 495 | 81,000 |
1986/10/24 | 483 | 490 | 483 | 490 | 55,000 |
1986/10/23 | 470 | 478 | 465 | 478 | 23,000 |
1986/10/22 | 465 | 478 | 460 | 460 | 37,000 |
1986/10/21 | 460 | 470 | 460 | 465 | 36,000 |
1986/10/20 | 466 | 471 | 465 | 465 | 47,000 |
1986/10/17 | 458 | 458 | 454 | 457 | 101,000 |
1986/10/16 | 456 | 461 | 454 | 454 | 87,000 |
1986/10/15 | 475 | 475 | 455 | 455 | 45,000 |
1986/10/14 | 479 | 479 | 463 | 470 | 66,000 |
1986/10/13 | 456 | 471 | 456 | 470 | 30,000 |
1986/10/09 | 475 | 476 | 450 | 450 | 91,000 |
1986/10/08 | 481 | 490 | 470 | 470 | 38,000 |
1986/10/07 | 480 | 485 | 470 | 475 | 48,000 |
1986/10/06 | 491 | 494 | 475 | 475 | 180,000 |
1986/10/04 | 470 | 475 | 470 | 475 | 151,000 |
1986/10/03 | 450 | 456 | 440 | 445 | 121,000 |
1986/10/02 | 441 | 442 | 435 | 440 | 74,000 |
1986/10/01 | 459 | 460 | 435 | 435 | 217,000 |
1986/09/30 | 452 | 459 | 447 | 459 | 343,000 |
1986/09/29 | 471 | 479 | 450 | 450 | 260,000 |
1986/09/27 | 476 | 486 | 470 | 470 | 148,000 |
1986/09/26 | 500 | 500 | 481 | 481 | 258,000 |
1986/09/25 | 526 | 530 | 511 | 512 | 104,000 |
1986/09/24 | 523 | 540 | 523 | 528 | 59,000 |
1986/09/22 | 523 | 530 | 521 | 525 | 16,000 |
1986/09/19 | 526 | 526 | 518 | 520 | 75,000 |
1986/09/18 | 526 | 526 | 516 | 516 | 105,000 |
1986/09/17 | 532 | 532 | 516 | 516 | 72,000 |
1986/09/16 | 520 | 533 | 516 | 533 | 50,000 |
1986/09/12 | 512 | 542 | 512 | 535 | 87,000 |
1986/09/11 | 550 | 550 | 540 | 542 | 225,000 |
1986/09/10 | 550 | 555 | 550 | 553 | 56,000 |
1986/09/09 | 556 | 560 | 552 | 555 | 54,000 |
1986/09/08 | 556 | 560 | 551 | 552 | 46,000 |
1986/09/06 | 540 | 555 | 540 | 555 | 149,000 |
1986/09/05 | 553 | 558 | 538 | 539 | 244,000 |
1986/09/04 | 557 | 561 | 555 | 560 | 43,000 |
1986/09/03 | 560 | 570 | 550 | 550 | 149,000 |
1986/09/02 | 560 | 565 | 555 | 560 | 164,000 |
1986/09/01 | 575 | 580 | 565 | 565 | 30,000 |
1986/08/30 | 585 | 585 | 585 | 585 | 40,000 |
1986/08/29 | 566 | 566 | 550 | 555 | 208,000 |
1986/08/28 | 585 | 585 | 565 | 566 | 65,000 |
1986/08/27 | 575 | 590 | 570 | 575 | 58,000 |
1986/08/26 | 584 | 584 | 572 | 575 | 119,000 |
1986/08/25 | 585 | 585 | 580 | 581 | 20,000 |
1986/08/23 | 555 | 570 | 555 | 565 | 57,000 |
1986/08/22 | 570 | 570 | 551 | 553 | 135,000 |
1986/08/21 | 559 | 570 | 550 | 570 | 263,000 |
1986/08/20 | 571 | 575 | 555 | 555 | 189,000 |
1986/08/19 | 575 | 580 | 555 | 560 | 238,000 |
1986/08/18 | 595 | 595 | 570 | 580 | 176,000 |
1986/08/15 | 589 | 600 | 584 | 600 | 109,000 |
1986/08/14 | 593 | 595 | 589 | 589 | 111,000 |
1986/08/13 | 595 | 600 | 585 | 590 | 129,000 |
1986/08/12 | 589 | 590 | 578 | 578 | 30,000 |
1986/08/11 | 580 | 580 | 571 | 571 | 53,000 |
1986/08/08 | 598 | 598 | 570 | 585 | 87,000 |
1986/08/07 | 595 | 595 | 575 | 590 | 48,000 |
1986/08/06 | 580 | 590 | 575 | 590 | 111,000 |
1986/08/05 | 581 | 590 | 580 | 581 | 28,000 |
1986/08/04 | 589 | 590 | 575 | 581 | 41,000 |
1986/08/02 | 575 | 590 | 575 | 590 | 33,000 |
1986/08/01 | 568 | 570 | 565 | 570 | 79,000 |
1986/07/31 | 580 | 585 | 560 | 565 | 154,000 |
1986/07/30 | 620 | 620 | 580 | 590 | 135,000 |
1986/07/29 | 621 | 625 | 616 | 620 | 123,000 |
1986/07/28 | 621 | 625 | 621 | 625 | 58,000 |
1986/07/26 | 623 | 630 | 621 | 624 | 25,000 |
1986/07/25 | 640 | 640 | 621 | 633 | 76,000 |
1986/07/24 | 650 | 650 | 632 | 640 | 43,000 |
1986/07/23 | 633 | 641 | 633 | 640 | 65,000 |
1986/07/22 | 620 | 630 | 620 | 630 | 91,000 |
1986/07/21 | 640 | 655 | 619 | 630 | 90,000 |
1986/07/19 | 651 | 655 | 640 | 640 | 107,000 |
1986/07/18 | 661 | 661 | 646 | 646 | 130,000 |
1986/07/17 | 656 | 665 | 656 | 664 | 55,000 |
1986/07/16 | 680 | 694 | 671 | 680 | 169,000 |
1986/07/15 | 676 | 690 | 651 | 690 | 203,000 |
1986/07/14 | 685 | 685 | 666 | 666 | 125,000 |
1986/07/11 | 661 | 668 | 652 | 656 | 115,000 |
1986/07/10 | 661 | 663 | 650 | 651 | 165,000 |
1986/07/09 | 661 | 661 | 653 | 660 | 64,000 |
1986/07/08 | 678 | 678 | 661 | 661 | 74,000 |
1986/07/07 | 678 | 680 | 660 | 678 | 104,000 |
1986/07/05 | 665 | 685 | 664 | 680 | 23,000 |
1986/07/04 | 680 | 680 | 655 | 660 | 122,000 |
1986/07/03 | 686 | 688 | 671 | 680 | 124,000 |
1986/07/02 | 686 | 686 | 670 | 686 | 122,000 |
1986/07/01 | 680 | 683 | 672 | 676 | 108,000 |
1986/06/30 | 690 | 690 | 670 | 680 | 150,000 |
1986/06/28 | 675 | 698 | 665 | 698 | 156,000 |
1986/06/27 | 660 | 670 | 652 | 655 | 267,000 |
1986/06/26 | 669 | 675 | 646 | 650 | 258,000 |
1986/06/25 | 660 | 675 | 650 | 675 | 125,000 |
1986/06/24 | 670 | 670 | 655 | 660 | 181,000 |
1986/06/23 | 670 | 680 | 666 | 670 | 338,000 |
1986/06/21 | 672 | 680 | 665 | 665 | 70,000 |
1986/06/20 | 675 | 680 | 670 | 672 | 81,000 |
1986/06/19 | 692 | 699 | 675 | 689 | 79,000 |
1986/06/18 | 690 | 713 | 690 | 692 | 466,000 |
1986/06/17 | 690 | 699 | 685 | 690 | 106,000 |
1986/06/16 | 705 | 705 | 675 | 700 | 127,000 |
1986/06/13 | 700 | 705 | 670 | 705 | 235,000 |
1986/06/12 | 716 | 720 | 690 | 690 | 246,000 |
1986/06/11 | 710 | 718 | 690 | 709 | 453,000 |
1986/06/10 | 670 | 725 | 655 | 725 | 1,282,000 |
1986/06/09 | 688 | 694 | 670 | 671 | 153,000 |
1986/06/07 | 694 | 698 | 670 | 698 | 252,000 |
1986/06/06 | 675 | 710 | 670 | 699 | 722,000 |
1986/06/05 | 705 | 705 | 656 | 685 | 774,000 |
1986/06/04 | 720 | 730 | 700 | 715 | 1,307,000 |
1986/06/03 | 740 | 762 | 720 | 740 | 6,463,000 |
1986/06/02 | 640 | 730 | 633 | 730 | 5,999,000 |
1986/05/31 | 650 | 660 | 639 | 650 | 613,000 |
1986/05/30 | 639 | 665 | 635 | 658 | 5,861,000 |
1986/05/29 | 603 | 640 | 603 | 629 | 2,056,000 |
1986/05/28 | 572 | 588 | 570 | 583 | 159,000 |
1986/05/27 | 579 | 580 | 571 | 571 | 105,000 |
1986/05/26 | 585 | 585 | 575 | 579 | 93,000 |
1986/05/24 | 580 | 585 | 575 | 575 | 36,000 |
1986/05/23 | 584 | 585 | 580 | 580 | 59,000 |
1986/05/22 | 590 | 590 | 576 | 584 | 31,000 |
1986/05/21 | 574 | 599 | 569 | 586 | 237,000 |
1986/05/20 | 576 | 577 | 571 | 574 | 186,000 |
1986/05/19 | 570 | 576 | 570 | 570 | 30,000 |
1986/05/17 | 576 | 576 | 570 | 576 | 23,000 |
1986/05/16 | 577 | 577 | 570 | 570 | 148,000 |
1986/05/15 | 566 | 576 | 565 | 570 | 75,000 |
1986/05/14 | 576 | 576 | 568 | 576 | 173,000 |
1986/05/13 | 575 | 576 | 570 | 570 | 93,000 |
1986/05/12 | 576 | 576 | 568 | 570 | 97,000 |
1986/05/09 | 573 | 576 | 568 | 576 | 180,000 |
1986/05/08 | 576 | 576 | 568 | 570 | 102,000 |
1986/05/07 | 570 | 575 | 568 | 568 | 53,000 |
1986/05/06 | 576 | 576 | 569 | 569 | 54,000 |
1986/05/02 | 575 | 576 | 567 | 576 | 136,000 |
1986/05/01 | 574 | 576 | 570 | 573 | 118,000 |
1986/04/30 | 570 | 576 | 568 | 576 | 143,000 |
1986/04/28 | 573 | 576 | 566 | 566 | 97,000 |
1986/04/26 | 570 | 576 | 570 | 571 | 23,000 |
1986/04/25 | 576 | 576 | 565 | 567 | 176,000 |
1986/04/24 | 580 | 580 | 565 | 576 | 122,000 |
1986/04/23 | 585 | 596 | 576 | 580 | 85,000 |
1986/04/22 | 598 | 598 | 581 | 590 | 93,000 |
1986/04/21 | 590 | 599 | 581 | 599 | 104,000 |
1986/04/19 | 581 | 599 | 581 | 590 | 123,000 |
1986/04/18 | 602 | 605 | 588 | 590 | 171,000 |
1986/04/17 | 580 | 608 | 568 | 605 | 215,000 |
1986/04/16 | 568 | 580 | 560 | 580 | 137,000 |
1986/04/15 | 578 | 580 | 570 | 578 | 59,000 |
1986/04/14 | 579 | 583 | 566 | 579 | 168,000 |
1986/04/11 | 585 | 590 | 577 | 578 | 77,000 |
1986/04/10 | 577 | 590 | 577 | 580 | 154,000 |
1986/04/09 | 576 | 580 | 575 | 575 | 66,000 |
1986/04/08 | 564 | 575 | 564 | 571 | 107,000 |
1986/04/07 | 575 | 575 | 563 | 565 | 69,000 |
1986/04/05 | 580 | 588 | 560 | 560 | 29,000 |
1986/04/04 | 584 | 590 | 580 | 580 | 66,000 |
1986/04/03 | 580 | 589 | 580 | 583 | 74,000 |
1986/04/02 | 600 | 600 | 585 | 590 | 194,000 |
1986/04/01 | 560 | 599 | 560 | 590 | 104,000 |
1986/03/31 | 558 | 560 | 556 | 556 | 119,000 |
1986/03/29 | 558 | 570 | 558 | 570 | 79,000 |
1986/03/28 | 560 | 570 | 556 | 558 | 86,000 |
1986/03/27 | 556 | 570 | 556 | 560 | 73,000 |
1986/03/26 | 570 | 570 | 555 | 555 | 176,000 |
1986/03/25 | 561 | 571 | 560 | 560 | 63,000 |
1986/03/24 | 571 | 571 | 550 | 550 | 183,000 |
1986/03/22 | 581 | 581 | 571 | 571 | 67,000 |
1986/03/20 | 595 | 595 | 581 | 584 | 81,000 |
1986/03/19 | 597 | 608 | 591 | 592 | 154,000 |
1986/03/18 | 609 | 620 | 596 | 596 | 277,000 |
1986/03/17 | 614 | 619 | 605 | 608 | 305,000 |
1986/03/15 | 603 | 604 | 591 | 593 | 192,000 |
1986/03/14 | 605 | 605 | 601 | 601 | 189,000 |
1986/03/13 | 606 | 614 | 600 | 601 | 329,000 |
1986/03/12 | 623 | 629 | 607 | 616 | 808,000 |
1986/03/11 | 624 | 625 | 612 | 623 | 1,049,000 |
1986/03/10 | 608 | 625 | 601 | 624 | 1,345,000 |
1986/03/07 | 577 | 600 | 577 | 600 | 696,000 |
1986/03/06 | 576 | 580 | 576 | 577 | 86,000 |
1986/03/05 | 583 | 585 | 580 | 580 | 112,000 |
1986/03/04 | 585 | 589 | 583 | 583 | 71,000 |
1986/03/03 | 585 | 590 | 580 | 590 | 184,000 |
1986/03/01 | 577 | 584 | 570 | 584 | 138,000 |
1986/02/28 | 579 | 585 | 579 | 580 | 118,000 |
1986/02/27 | 585 | 585 | 577 | 580 | 124,000 |
1986/02/26 | 575 | 585 | 575 | 585 | 179,000 |
1986/02/25 | 583 | 583 | 575 | 576 | 39,000 |
1986/02/24 | 570 | 579 | 570 | 573 | 55,000 |
1986/02/22 | 580 | 585 | 572 | 585 | 40,000 |
1986/02/21 | 570 | 570 | 569 | 570 | 120,000 |
1986/02/20 | 570 | 580 | 567 | 570 | 96,000 |
1986/02/19 | 585 | 594 | 566 | 570 | 317,000 |
1986/02/18 | 582 | 609 | 576 | 593 | 510,000 |
1986/02/17 | 573 | 575 | 570 | 575 | 139,000 |
1986/02/15 | 582 | 582 | 571 | 571 | 175,000 |
1986/02/14 | 566 | 572 | 558 | 572 | 179,000 |
1986/02/13 | 565 | 565 | 556 | 556 | 66,000 |
1986/02/12 | 570 | 570 | 560 | 560 | 34,000 |
1986/02/10 | 560 | 572 | 560 | 570 | 47,000 |
1986/02/07 | 556 | 569 | 555 | 555 | 90,000 |
1986/02/06 | 562 | 570 | 559 | 563 | 78,000 |
1986/02/05 | 561 | 562 | 561 | 561 | 45,000 |
1986/02/04 | 564 | 564 | 560 | 561 | 42,000 |
1986/02/03 | 565 | 570 | 561 | 565 | 115,000 |
1986/02/01 | 567 | 568 | 561 | 567 | 31,000 |
1986/01/31 | 568 | 571 | 562 | 571 | 83,000 |
1986/01/30 | 565 | 568 | 560 | 568 | 67,000 |
1986/01/29 | 556 | 569 | 555 | 555 | 33,000 |
1986/01/28 | 555 | 556 | 553 | 555 | 93,000 |
1986/01/27 | 563 | 563 | 551 | 555 | 73,000 |
1986/01/25 | 560 | 565 | 560 | 562 | 14,000 |
1986/01/24 | 560 | 570 | 560 | 560 | 37,000 |
1986/01/23 | 570 | 570 | 560 | 561 | 49,000 |
1986/01/22 | 562 | 570 | 561 | 563 | 25,000 |
1986/01/21 | 570 | 570 | 560 | 560 | 6,000 |
1986/01/20 | 560 | 572 | 550 | 570 | 45,000 |
1986/01/18 | 552 | 555 | 552 | 555 | 5,000 |
1986/01/17 | 552 | 576 | 551 | 569 | 26,000 |
1986/01/16 | 550 | 555 | 550 | 550 | 33,000 |
1986/01/14 | 553 | 553 | 550 | 550 | 86,000 |
1986/01/13 | 555 | 557 | 553 | 553 | 18,000 |
1986/01/10 | 555 | 560 | 552 | 553 | 36,000 |
1986/01/09 | 559 | 559 | 553 | 553 | 37,000 |
1986/01/08 | 559 | 560 | 559 | 559 | 19,000 |
1986/01/07 | 561 | 572 | 558 | 558 | 26,000 |
1986/01/06 | 561 | 565 | 561 | 565 | 14,000 |
1986/01/04 | 563 | 570 | 555 | 558 | 11,000 |