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 |
---|---|---|---|---|---|
1987/12/28 | 631 | 638 | 610 | 638 | 164,000 |
1987/12/26 | 651 | 669 | 638 | 638 | 740,000 |
1987/12/25 | 625 | 648 | 621 | 648 | 457,000 |
1987/12/24 | 632 | 635 | 610 | 620 | 193,000 |
1987/12/23 | 650 | 650 | 631 | 631 | 382,000 |
1987/12/22 | 633 | 650 | 633 | 645 | 1,009,000 |
1987/12/21 | 616 | 635 | 616 | 634 | 448,000 |
1987/12/18 | 614 | 614 | 610 | 612 | 249,000 |
1987/12/17 | 600 | 615 | 600 | 615 | 194,000 |
1987/12/16 | 618 | 618 | 601 | 601 | 301,000 |
1987/12/15 | 571 | 615 | 571 | 608 | 339,000 |
1987/12/14 | 585 | 585 | 574 | 575 | 87,000 |
1987/12/11 | 574 | 575 | 560 | 575 | 79,000 |
1987/12/10 | 580 | 580 | 571 | 579 | 24,000 |
1987/12/09 | 575 | 581 | 575 | 580 | 29,000 |
1987/12/08 | 571 | 590 | 571 | 590 | 101,000 |
1987/12/07 | 560 | 561 | 559 | 560 | 19,000 |
1987/12/05 | 565 | 565 | 550 | 555 | 21,000 |
1987/12/04 | 550 | 584 | 550 | 575 | 68,000 |
1987/12/03 | 550 | 560 | 545 | 560 | 53,000 |
1987/12/02 | 550 | 553 | 545 | 547 | 84,000 |
1987/12/01 | 549 | 550 | 540 | 550 | 36,000 |
1987/11/30 | 545 | 553 | 545 | 550 | 24,000 |
1987/11/28 | 555 | 555 | 535 | 545 | 61,000 |
1987/11/27 | 569 | 569 | 565 | 565 | 36,000 |
1987/11/26 | 570 | 570 | 560 | 563 | 37,000 |
1987/11/25 | 580 | 580 | 560 | 570 | 38,000 |
1987/11/24 | 574 | 580 | 573 | 573 | 55,000 |
1987/11/20 | 580 | 580 | 573 | 573 | 19,000 |
1987/11/19 | 571 | 573 | 571 | 573 | 76,000 |
1987/11/18 | 585 | 589 | 575 | 575 | 48,000 |
1987/11/17 | 593 | 593 | 570 | 575 | 58,000 |
1987/11/16 | 584 | 584 | 583 | 583 | 25,000 |
1987/11/13 | 562 | 562 | 551 | 551 | 28,000 |
1987/11/12 | 525 | 530 | 520 | 530 | 41,000 |
1987/11/11 | 542 | 542 | 495 | 515 | 155,000 |
1987/11/10 | 555 | 558 | 542 | 542 | 54,000 |
1987/11/09 | 556 | 568 | 555 | 555 | 49,000 |
1987/11/07 | 569 | 569 | 555 | 555 | 35,000 |
1987/11/06 | 570 | 570 | 550 | 550 | 240,000 |
1987/11/05 | 576 | 576 | 571 | 573 | 65,000 |
1987/11/04 | 585 | 585 | 575 | 576 | 26,000 |
1987/11/02 | 580 | 580 | 571 | 575 | 13,000 |
1987/10/31 | 569 | 580 | 569 | 580 | 22,000 |
1987/10/30 | 566 | 585 | 566 | 570 | 41,000 |
1987/10/29 | 565 | 575 | 552 | 560 | 54,000 |
1987/10/28 | 571 | 588 | 571 | 575 | 75,000 |
1987/10/27 | 570 | 571 | 560 | 570 | 130,000 |
1987/10/26 | 596 | 596 | 570 | 570 | 107,000 |
1987/10/24 | 591 | 600 | 590 | 596 | 30,000 |
1987/10/23 | 613 | 617 | 580 | 585 | 175,000 |
1987/10/22 | 648 | 648 | 610 | 620 | 109,000 |
1987/10/21 | 555 | 610 | 555 | 605 | 139,000 |
1987/10/20 | 550 | 550 | 550 | 550 | 112,000 |
1987/10/19 | 660 | 660 | 641 | 650 | 121,000 |
1987/10/16 | 668 | 670 | 667 | 668 | 96,000 |
1987/10/15 | 666 | 690 | 666 | 680 | 92,000 |
1987/10/14 | 671 | 683 | 666 | 666 | 124,000 |
1987/10/13 | 680 | 680 | 665 | 665 | 162,000 |
1987/10/12 | 676 | 679 | 661 | 661 | 137,000 |
1987/10/09 | 680 | 695 | 665 | 665 | 229,000 |
1987/10/08 | 690 | 692 | 673 | 690 | 169,000 |
1987/10/07 | 679 | 690 | 672 | 690 | 88,000 |
1987/10/06 | 678 | 690 | 675 | 690 | 196,000 |
1987/10/05 | 690 | 690 | 670 | 680 | 181,000 |
1987/10/03 | 670 | 673 | 660 | 670 | 99,000 |
1987/10/02 | 659 | 673 | 655 | 668 | 144,000 |
1987/10/01 | 670 | 675 | 650 | 655 | 207,000 |
1987/09/30 | 676 | 679 | 667 | 675 | 122,000 |
1987/09/29 | 688 | 690 | 672 | 680 | 208,000 |
1987/09/28 | 689 | 690 | 665 | 688 | 143,000 |
1987/09/26 | 666 | 690 | 666 | 671 | 91,000 |
1987/09/25 | 670 | 687 | 655 | 665 | 217,000 |
1987/09/24 | 672 | 689 | 672 | 689 | 208,000 |
1987/09/22 | 690 | 690 | 672 | 675 | 134,000 |
1987/09/21 | 700 | 708 | 690 | 697 | 186,000 |
1987/09/18 | 725 | 729 | 701 | 710 | 588,000 |
1987/09/17 | 692 | 725 | 691 | 717 | 795,000 |
1987/09/16 | 690 | 705 | 690 | 690 | 284,000 |
1987/09/14 | 724 | 725 | 700 | 700 | 470,000 |
1987/09/11 | 671 | 742 | 670 | 715 | 4,886,000 |
1987/09/10 | 660 | 678 | 660 | 671 | 347,000 |
1987/09/09 | 664 | 689 | 654 | 670 | 1,057,000 |
1987/09/08 | 637 | 655 | 637 | 654 | 173,000 |
1987/09/07 | 662 | 669 | 635 | 646 | 127,000 |
1987/09/05 | 679 | 679 | 651 | 652 | 306,000 |
1987/09/04 | 653 | 679 | 645 | 678 | 837,000 |
1987/09/03 | 649 | 653 | 631 | 635 | 362,000 |
1987/09/02 | 665 | 670 | 658 | 659 | 1,339,000 |
1987/09/01 | 630 | 661 | 630 | 660 | 1,587,000 |
1987/08/31 | 615 | 627 | 610 | 627 | 119,000 |
1987/08/29 | 600 | 600 | 593 | 600 | 92,000 |
1987/08/28 | 590 | 600 | 590 | 600 | 186,000 |
1987/08/27 | 610 | 620 | 610 | 610 | 99,000 |
1987/08/26 | 614 | 620 | 610 | 614 | 82,000 |
1987/08/25 | 600 | 600 | 596 | 596 | 111,000 |
1987/08/24 | 601 | 602 | 601 | 601 | 42,000 |
1987/08/22 | 603 | 603 | 600 | 601 | 57,000 |
1987/08/21 | 613 | 613 | 602 | 603 | 90,000 |
1987/08/20 | 614 | 615 | 603 | 612 | 67,000 |
1987/08/19 | 625 | 625 | 610 | 614 | 115,000 |
1987/08/18 | 630 | 638 | 620 | 625 | 193,000 |
1987/08/17 | 615 | 640 | 615 | 640 | 364,000 |
1987/08/14 | 605 | 619 | 605 | 614 | 271,000 |
1987/08/13 | 610 | 631 | 610 | 615 | 368,000 |
1987/08/12 | 621 | 624 | 611 | 611 | 142,000 |
1987/08/11 | 620 | 620 | 606 | 620 | 218,000 |
1987/08/10 | 596 | 615 | 596 | 614 | 264,000 |
1987/08/07 | 586 | 590 | 586 | 586 | 103,000 |
1987/08/06 | 591 | 600 | 585 | 586 | 55,000 |
1987/08/05 | 600 | 600 | 585 | 590 | 46,000 |
1987/08/04 | 610 | 610 | 590 | 590 | 53,000 |
1987/08/03 | 589 | 610 | 582 | 599 | 58,000 |
1987/08/01 | 607 | 608 | 598 | 599 | 52,000 |
1987/07/31 | 615 | 620 | 610 | 610 | 223,000 |
1987/07/30 | 620 | 625 | 603 | 615 | 146,000 |
1987/07/29 | 589 | 610 | 580 | 610 | 225,000 |
1987/07/28 | 580 | 594 | 580 | 589 | 85,000 |
1987/07/27 | 570 | 591 | 570 | 578 | 128,000 |
1987/07/25 | 582 | 601 | 582 | 601 | 71,000 |
1987/07/24 | 608 | 608 | 597 | 602 | 121,000 |
1987/07/23 | 579 | 589 | 575 | 589 | 105,000 |
1987/07/22 | 600 | 605 | 573 | 573 | 157,000 |
1987/07/21 | 575 | 607 | 575 | 600 | 551,000 |
1987/07/20 | 630 | 635 | 610 | 615 | 200,000 |
1987/07/17 | 644 | 644 | 632 | 635 | 321,000 |
1987/07/16 | 625 | 654 | 625 | 640 | 1,114,000 |
1987/07/15 | 625 | 635 | 625 | 625 | 209,000 |
1987/07/14 | 635 | 635 | 621 | 621 | 201,000 |
1987/07/13 | 645 | 645 | 629 | 640 | 601,000 |
1987/07/10 | 610 | 644 | 605 | 640 | 2,167,000 |
1987/07/09 | 605 | 605 | 595 | 596 | 90,000 |
1987/07/08 | 614 | 614 | 595 | 595 | 180,000 |
1987/07/07 | 609 | 610 | 586 | 604 | 169,000 |
1987/07/06 | 623 | 623 | 591 | 612 | 376,000 |
1987/07/04 | 608 | 613 | 605 | 613 | 223,000 |
1987/07/03 | 609 | 610 | 585 | 604 | 366,000 |
1987/07/02 | 606 | 618 | 605 | 608 | 713,000 |
1987/07/01 | 594 | 605 | 585 | 605 | 389,000 |
1987/06/30 | 584 | 594 | 572 | 585 | 122,000 |
1987/06/29 | 602 | 605 | 594 | 594 | 472,000 |
1987/06/27 | 598 | 599 | 590 | 597 | 497,000 |
1987/06/26 | 596 | 596 | 580 | 585 | 176,000 |
1987/06/25 | 594 | 594 | 576 | 576 | 217,000 |
1987/06/24 | 596 | 596 | 586 | 587 | 266,000 |
1987/06/23 | 573 | 595 | 573 | 586 | 332,000 |
1987/06/22 | 580 | 580 | 570 | 570 | 104,000 |
1987/06/19 | 590 | 592 | 570 | 570 | 266,000 |
1987/06/18 | 580 | 580 | 565 | 580 | 183,000 |
1987/06/17 | 579 | 579 | 570 | 575 | 110,000 |
1987/06/16 | 590 | 592 | 579 | 579 | 246,000 |
1987/06/15 | 580 | 585 | 565 | 579 | 130,000 |
1987/06/12 | 565 | 580 | 560 | 580 | 162,000 |
1987/06/11 | 550 | 568 | 550 | 560 | 108,000 |
1987/06/10 | 570 | 570 | 546 | 552 | 183,000 |
1987/06/09 | 588 | 588 | 570 | 575 | 154,000 |
1987/06/08 | 577 | 590 | 577 | 590 | 181,000 |
1987/06/06 | 597 | 597 | 575 | 580 | 199,000 |
1987/06/05 | 593 | 610 | 593 | 596 | 1,850,000 |
1987/06/04 | 580 | 596 | 570 | 595 | 1,297,000 |
1987/06/03 | 549 | 578 | 540 | 578 | 363,000 |
1987/06/02 | 550 | 550 | 541 | 544 | 105,000 |
1987/06/01 | 559 | 560 | 542 | 545 | 129,000 |
1987/05/30 | 563 | 565 | 558 | 558 | 174,000 |
1987/05/29 | 574 | 574 | 560 | 565 | 784,000 |
1987/05/28 | 545 | 559 | 541 | 554 | 814,000 |
1987/05/27 | 526 | 545 | 507 | 545 | 1,022,000 |
1987/05/26 | 509 | 540 | 508 | 525 | 300,000 |
1987/05/25 | 506 | 509 | 500 | 505 | 95,000 |
1987/05/23 | 490 | 500 | 490 | 495 | 104,000 |
1987/05/22 | 490 | 490 | 485 | 485 | 28,000 |
1987/05/21 | 481 | 490 | 481 | 490 | 97,000 |
1987/05/20 | 495 | 495 | 480 | 480 | 72,000 |
1987/05/19 | 475 | 490 | 475 | 490 | 41,000 |
1987/05/18 | 489 | 489 | 471 | 474 | 39,000 |
1987/05/15 | 495 | 497 | 485 | 485 | 154,000 |
1987/05/14 | 498 | 498 | 485 | 485 | 87,000 |
1987/05/13 | 472 | 472 | 461 | 470 | 96,000 |
1987/05/12 | 462 | 470 | 457 | 457 | 150,000 |
1987/05/11 | 457 | 460 | 455 | 460 | 140,000 |
1987/05/08 | 457 | 460 | 457 | 457 | 89,000 |
1987/05/07 | 464 | 464 | 457 | 457 | 75,000 |
1987/05/06 | 465 | 466 | 458 | 465 | 54,000 |
1987/05/02 | 467 | 468 | 465 | 466 | 20,000 |
1987/05/01 | 479 | 479 | 458 | 467 | 39,000 |
1987/04/30 | 456 | 456 | 456 | 456 | 20,000 |
1987/04/28 | 456 | 457 | 456 | 456 | 26,000 |
1987/04/27 | 456 | 459 | 456 | 456 | 19,000 |
1987/04/25 | 460 | 460 | 455 | 455 | 47,000 |
1987/04/24 | 467 | 467 | 455 | 455 | 40,000 |
1987/04/23 | 471 | 471 | 466 | 467 | 25,000 |
1987/04/22 | 480 | 484 | 461 | 466 | 42,000 |
1987/04/21 | 454 | 480 | 454 | 478 | 47,000 |
1987/04/20 | 460 | 460 | 453 | 453 | 100,000 |
1987/04/17 | 463 | 463 | 459 | 460 | 77,000 |
1987/04/16 | 470 | 470 | 451 | 451 | 47,000 |
1987/04/15 | 472 | 478 | 465 | 478 | 199,000 |
1987/04/14 | 475 | 480 | 475 | 478 | 35,000 |
1987/04/13 | 477 | 482 | 477 | 477 | 30,000 |
1987/04/10 | 479 | 481 | 475 | 481 | 16,000 |
1987/04/09 | 478 | 495 | 476 | 481 | 30,000 |
1987/04/08 | 485 | 485 | 477 | 477 | 26,000 |
1987/04/07 | 476 | 495 | 476 | 495 | 43,000 |
1987/04/06 | 477 | 477 | 475 | 475 | 25,000 |
1987/04/04 | 476 | 488 | 472 | 472 | 70,000 |
1987/04/03 | 473 | 475 | 470 | 471 | 52,000 |
1987/04/02 | 475 | 478 | 470 | 470 | 48,000 |
1987/04/01 | 475 | 475 | 471 | 473 | 39,000 |
1987/03/31 | 470 | 472 | 470 | 470 | 20,000 |
1987/03/30 | 480 | 480 | 475 | 475 | 25,000 |
1987/03/28 | 480 | 486 | 480 | 486 | 40,000 |
1987/03/27 | 480 | 481 | 480 | 480 | 45,000 |
1987/03/26 | 490 | 490 | 481 | 481 | 55,000 |
1987/03/25 | 490 | 490 | 485 | 490 | 38,000 |
1987/03/24 | 491 | 495 | 490 | 490 | 42,000 |
1987/03/23 | 489 | 491 | 485 | 490 | 39,000 |
1987/03/20 | 486 | 494 | 485 | 494 | 38,000 |
1987/03/19 | 485 | 485 | 480 | 480 | 45,000 |
1987/03/18 | 465 | 485 | 465 | 485 | 230,000 |
1987/03/17 | 491 | 495 | 485 | 485 | 142,000 |
1987/03/16 | 491 | 492 | 491 | 492 | 28,000 |
1987/03/13 | 500 | 515 | 500 | 512 | 68,000 |
1987/03/12 | 486 | 495 | 485 | 492 | 123,000 |
1987/03/11 | 483 | 489 | 483 | 485 | 53,000 |
1987/03/10 | 485 | 488 | 480 | 480 | 86,000 |
1987/03/09 | 488 | 490 | 480 | 481 | 80,000 |
1987/03/07 | 486 | 487 | 486 | 486 | 31,000 |
1987/03/06 | 490 | 490 | 486 | 486 | 33,000 |
1987/03/05 | 489 | 500 | 486 | 488 | 36,000 |
1987/03/04 | 490 | 490 | 486 | 487 | 28,000 |
1987/03/03 | 486 | 498 | 486 | 486 | 54,000 |
1987/03/02 | 490 | 490 | 480 | 486 | 52,000 |
1987/02/28 | 490 | 491 | 488 | 491 | 22,000 |
1987/02/27 | 490 | 498 | 489 | 498 | 41,000 |
1987/02/26 | 495 | 499 | 490 | 499 | 135,000 |
1987/02/25 | 500 | 500 | 488 | 490 | 210,000 |
1987/02/24 | 512 | 512 | 491 | 492 | 23,000 |
1987/02/23 | 530 | 530 | 512 | 512 | 40,000 |
1987/02/20 | 525 | 530 | 512 | 520 | 65,000 |
1987/02/19 | 525 | 535 | 525 | 535 | 81,000 |
1987/02/18 | 525 | 525 | 515 | 525 | 156,000 |
1987/02/17 | 500 | 525 | 498 | 520 | 234,000 |
1987/02/16 | 490 | 490 | 487 | 487 | 65,000 |
1987/02/13 | 495 | 500 | 487 | 490 | 33,000 |
1987/02/12 | 494 | 499 | 490 | 490 | 60,000 |
1987/02/10 | 492 | 504 | 492 | 496 | 31,000 |
1987/02/09 | 492 | 492 | 487 | 491 | 31,000 |
1987/02/07 | 491 | 491 | 487 | 487 | 12,000 |
1987/02/06 | 484 | 495 | 482 | 486 | 128,000 |
1987/02/05 | 491 | 500 | 485 | 485 | 356,000 |
1987/02/04 | 495 | 500 | 490 | 500 | 24,000 |
1987/02/03 | 500 | 500 | 490 | 495 | 134,000 |
1987/02/02 | 503 | 505 | 500 | 500 | 57,000 |
1987/01/31 | 503 | 519 | 500 | 503 | 33,000 |
1987/01/30 | 510 | 510 | 500 | 500 | 111,000 |
1987/01/29 | 515 | 520 | 509 | 509 | 65,000 |
1987/01/28 | 519 | 520 | 510 | 515 | 36,000 |
1987/01/27 | 510 | 520 | 510 | 514 | 13,000 |
1987/01/26 | 511 | 520 | 508 | 520 | 50,000 |
1987/01/24 | 507 | 520 | 503 | 510 | 22,000 |
1987/01/23 | 509 | 510 | 508 | 509 | 23,000 |
1987/01/22 | 510 | 510 | 506 | 508 | 24,000 |
1987/01/21 | 510 | 515 | 502 | 503 | 25,000 |
1987/01/20 | 515 | 518 | 510 | 515 | 41,000 |
1987/01/19 | 520 | 520 | 510 | 511 | 37,000 |
1987/01/16 | 519 | 519 | 516 | 518 | 22,000 |
1987/01/14 | 520 | 520 | 520 | 520 | 28,000 |
1987/01/13 | 520 | 522 | 520 | 521 | 26,000 |
1987/01/12 | 525 | 525 | 519 | 521 | 22,000 |
1987/01/09 | 520 | 520 | 516 | 518 | 36,000 |
1987/01/08 | 530 | 530 | 516 | 516 | 14,000 |
1987/01/07 | 530 | 530 | 530 | 530 | 13,000 |
1987/01/06 | 530 | 550 | 530 | 540 | 30,000 |
1987/01/05 | 550 | 550 | 550 | 550 | 34,000 |