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 |
---|---|---|---|---|---|
1988/12/28 | 1,070 | 1,120 | 1,050 | 1,100 | 4,802,000 |
1988/12/27 | 1,020 | 1,080 | 1,010 | 1,070 | 6,048,000 |
1988/12/26 | 930 | 1,000 | 929 | 1,000 | 2,094,000 |
1988/12/24 | 890 | 935 | 887 | 930 | 292,000 |
1988/12/23 | 900 | 906 | 885 | 890 | 256,000 |
1988/12/22 | 910 | 919 | 901 | 902 | 186,000 |
1988/12/21 | 925 | 930 | 916 | 919 | 120,000 |
1988/12/20 | 935 | 940 | 926 | 926 | 135,000 |
1988/12/19 | 940 | 940 | 926 | 935 | 124,000 |
1988/12/16 | 959 | 963 | 920 | 940 | 457,000 |
1988/12/15 | 913 | 974 | 910 | 952 | 1,950,000 |
1988/12/14 | 910 | 911 | 900 | 905 | 178,000 |
1988/12/13 | 915 | 920 | 901 | 910 | 120,000 |
1988/12/12 | 940 | 940 | 921 | 921 | 109,000 |
1988/12/09 | 921 | 940 | 921 | 931 | 349,000 |
1988/12/08 | 929 | 930 | 917 | 930 | 206,000 |
1988/12/07 | 936 | 937 | 916 | 916 | 410,000 |
1988/12/06 | 912 | 936 | 903 | 906 | 243,000 |
1988/12/05 | 903 | 910 | 901 | 902 | 129,000 |
1988/12/03 | 921 | 930 | 915 | 915 | 257,000 |
1988/12/02 | 944 | 948 | 919 | 931 | 646,000 |
1988/12/01 | 924 | 959 | 920 | 940 | 1,410,000 |
1988/11/30 | 928 | 928 | 912 | 926 | 720,000 |
1988/11/29 | 902 | 927 | 891 | 908 | 523,000 |
1988/11/28 | 910 | 928 | 892 | 910 | 933,000 |
1988/11/26 | 924 | 924 | 891 | 891 | 487,000 |
1988/11/25 | 866 | 920 | 866 | 920 | 1,586,000 |
1988/11/24 | 865 | 880 | 861 | 866 | 241,000 |
1988/11/22 | 875 | 875 | 860 | 867 | 114,000 |
1988/11/21 | 869 | 880 | 862 | 875 | 166,000 |
1988/11/18 | 892 | 894 | 855 | 858 | 533,000 |
1988/11/17 | 829 | 900 | 829 | 870 | 1,209,000 |
1988/11/16 | 840 | 844 | 821 | 831 | 301,000 |
1988/11/15 | 810 | 850 | 810 | 850 | 203,000 |
1988/11/14 | 800 | 809 | 800 | 800 | 50,000 |
1988/11/11 | 801 | 808 | 796 | 800 | 64,000 |
1988/11/10 | 798 | 798 | 795 | 798 | 106,000 |
1988/11/09 | 801 | 805 | 795 | 798 | 47,000 |
1988/11/08 | 795 | 810 | 793 | 810 | 99,000 |
1988/11/07 | 810 | 810 | 792 | 793 | 87,000 |
1988/11/05 | 795 | 801 | 795 | 800 | 102,000 |
1988/11/04 | 815 | 820 | 811 | 811 | 53,000 |
1988/11/02 | 819 | 830 | 815 | 820 | 51,000 |
1988/11/01 | 807 | 830 | 807 | 810 | 58,000 |
1988/10/31 | 810 | 815 | 806 | 811 | 171,000 |
1988/10/29 | 792 | 810 | 792 | 810 | 82,000 |
1988/10/28 | 805 | 810 | 790 | 792 | 174,000 |
1988/10/27 | 802 | 815 | 802 | 802 | 63,000 |
1988/10/26 | 801 | 810 | 800 | 802 | 68,000 |
1988/10/25 | 810 | 820 | 798 | 798 | 104,000 |
1988/10/24 | 810 | 815 | 800 | 815 | 132,000 |
1988/10/22 | 812 | 815 | 806 | 806 | 12,000 |
1988/10/21 | 820 | 823 | 801 | 815 | 51,000 |
1988/10/20 | 825 | 827 | 815 | 815 | 76,000 |
1988/10/19 | 821 | 840 | 820 | 829 | 72,000 |
1988/10/18 | 849 | 849 | 811 | 816 | 98,000 |
1988/10/17 | 837 | 841 | 837 | 840 | 94,000 |
1988/10/14 | 814 | 869 | 804 | 867 | 399,000 |
1988/10/13 | 799 | 822 | 791 | 815 | 168,000 |
1988/10/12 | 795 | 798 | 786 | 798 | 51,000 |
1988/10/11 | 790 | 798 | 771 | 780 | 50,000 |
1988/10/07 | 760 | 765 | 751 | 765 | 75,000 |
1988/10/06 | 765 | 779 | 751 | 760 | 91,000 |
1988/10/05 | 780 | 784 | 765 | 765 | 74,000 |
1988/10/04 | 790 | 790 | 771 | 771 | 47,000 |
1988/10/03 | 782 | 790 | 780 | 780 | 141,000 |
1988/10/01 | 790 | 790 | 780 | 780 | 104,000 |
1988/09/30 | 780 | 780 | 765 | 765 | 97,000 |
1988/09/29 | 779 | 780 | 770 | 770 | 56,000 |
1988/09/28 | 779 | 779 | 770 | 779 | 33,000 |
1988/09/27 | 780 | 780 | 755 | 760 | 86,000 |
1988/09/26 | 776 | 780 | 770 | 780 | 72,000 |
1988/09/24 | 775 | 775 | 765 | 766 | 54,000 |
1988/09/22 | 790 | 798 | 771 | 771 | 117,000 |
1988/09/21 | 770 | 790 | 770 | 790 | 87,000 |
1988/09/20 | 793 | 796 | 760 | 760 | 123,000 |
1988/09/19 | 800 | 800 | 790 | 791 | 15,000 |
1988/09/16 | 800 | 800 | 785 | 799 | 44,000 |
1988/09/14 | 800 | 809 | 792 | 792 | 36,000 |
1988/09/13 | 780 | 798 | 780 | 798 | 48,000 |
1988/09/12 | 770 | 779 | 770 | 770 | 33,000 |
1988/09/09 | 761 | 770 | 760 | 760 | 50,000 |
1988/09/08 | 761 | 770 | 760 | 761 | 18,000 |
1988/09/07 | 765 | 765 | 755 | 760 | 48,000 |
1988/09/06 | 780 | 780 | 762 | 770 | 32,000 |
1988/09/05 | 770 | 780 | 770 | 780 | 37,000 |
1988/09/03 | 781 | 781 | 775 | 775 | 38,000 |
1988/09/02 | 771 | 771 | 751 | 751 | 85,000 |
1988/09/01 | 766 | 770 | 751 | 770 | 43,000 |
1988/08/31 | 790 | 790 | 770 | 771 | 79,000 |
1988/08/30 | 785 | 797 | 780 | 780 | 30,000 |
1988/08/29 | 800 | 800 | 780 | 780 | 46,000 |
1988/08/27 | 797 | 798 | 770 | 770 | 52,000 |
1988/08/26 | 799 | 799 | 770 | 770 | 103,000 |
1988/08/25 | 799 | 801 | 798 | 798 | 71,000 |
1988/08/24 | 812 | 818 | 802 | 802 | 53,000 |
1988/08/23 | 800 | 811 | 799 | 810 | 146,000 |
1988/08/22 | 800 | 801 | 798 | 800 | 143,000 |
1988/08/19 | 805 | 805 | 797 | 797 | 144,000 |
1988/08/18 | 805 | 805 | 799 | 799 | 80,000 |
1988/08/17 | 818 | 818 | 800 | 800 | 98,000 |
1988/08/16 | 805 | 810 | 805 | 808 | 77,000 |
1988/08/15 | 805 | 805 | 801 | 805 | 57,000 |
1988/08/12 | 809 | 809 | 800 | 800 | 48,000 |
1988/08/11 | 791 | 810 | 790 | 806 | 64,000 |
1988/08/10 | 791 | 800 | 785 | 785 | 95,000 |
1988/08/09 | 801 | 801 | 791 | 791 | 125,000 |
1988/08/08 | 805 | 815 | 801 | 801 | 74,000 |
1988/08/06 | 808 | 810 | 798 | 798 | 69,000 |
1988/08/05 | 820 | 820 | 805 | 808 | 46,000 |
1988/08/04 | 817 | 819 | 805 | 806 | 117,000 |
1988/08/03 | 805 | 815 | 805 | 807 | 113,000 |
1988/08/02 | 802 | 819 | 802 | 810 | 129,000 |
1988/08/01 | 805 | 805 | 800 | 805 | 113,000 |
1988/07/30 | 801 | 815 | 800 | 805 | 25,000 |
1988/07/29 | 801 | 801 | 790 | 799 | 104,000 |
1988/07/28 | 800 | 819 | 800 | 805 | 72,000 |
1988/07/27 | 815 | 818 | 801 | 810 | 131,000 |
1988/07/26 | 821 | 825 | 809 | 819 | 115,000 |
1988/07/25 | 843 | 843 | 800 | 801 | 264,000 |
1988/07/23 | 845 | 865 | 830 | 830 | 96,000 |
1988/07/22 | 858 | 865 | 850 | 850 | 196,000 |
1988/07/21 | 880 | 880 | 854 | 858 | 191,000 |
1988/07/20 | 861 | 880 | 860 | 872 | 99,000 |
1988/07/19 | 880 | 880 | 850 | 856 | 154,000 |
1988/07/18 | 887 | 890 | 875 | 875 | 154,000 |
1988/07/15 | 879 | 899 | 879 | 886 | 184,000 |
1988/07/14 | 880 | 880 | 870 | 879 | 129,000 |
1988/07/13 | 890 | 890 | 870 | 880 | 123,000 |
1988/07/12 | 900 | 900 | 885 | 885 | 144,000 |
1988/07/11 | 900 | 900 | 890 | 890 | 103,000 |
1988/07/08 | 887 | 900 | 887 | 895 | 126,000 |
1988/07/07 | 895 | 900 | 886 | 886 | 142,000 |
1988/07/06 | 900 | 910 | 885 | 885 | 175,000 |
1988/07/05 | 884 | 900 | 884 | 892 | 73,000 |
1988/07/04 | 880 | 881 | 880 | 880 | 73,000 |
1988/07/02 | 880 | 900 | 880 | 880 | 92,000 |
1988/07/01 | 918 | 918 | 871 | 876 | 264,000 |
1988/06/30 | 918 | 932 | 910 | 920 | 283,000 |
1988/06/29 | 870 | 899 | 864 | 890 | 173,000 |
1988/06/28 | 880 | 890 | 850 | 853 | 358,000 |
1988/06/27 | 881 | 890 | 870 | 870 | 183,000 |
1988/06/25 | 900 | 900 | 871 | 871 | 112,000 |
1988/06/24 | 901 | 915 | 890 | 900 | 149,000 |
1988/06/23 | 915 | 915 | 900 | 900 | 134,000 |
1988/06/22 | 914 | 915 | 900 | 915 | 236,000 |
1988/06/21 | 915 | 915 | 890 | 898 | 201,000 |
1988/06/20 | 901 | 910 | 900 | 901 | 176,000 |
1988/06/17 | 906 | 910 | 900 | 900 | 239,000 |
1988/06/16 | 902 | 922 | 902 | 912 | 169,000 |
1988/06/15 | 940 | 950 | 911 | 912 | 385,000 |
1988/06/14 | 930 | 941 | 915 | 940 | 369,000 |
1988/06/13 | 920 | 930 | 910 | 915 | 214,000 |
1988/06/10 | 953 | 963 | 915 | 930 | 622,000 |
1988/06/09 | 940 | 967 | 936 | 943 | 1,687,000 |
1988/06/08 | 897 | 933 | 897 | 910 | 489,000 |
1988/06/07 | 930 | 930 | 895 | 896 | 389,000 |
1988/06/06 | 943 | 943 | 925 | 934 | 401,000 |
1988/06/04 | 956 | 956 | 928 | 935 | 475,000 |
1988/06/03 | 975 | 990 | 935 | 936 | 1,994,000 |
1988/06/02 | 895 | 975 | 890 | 966 | 3,571,000 |
1988/06/01 | 890 | 900 | 880 | 899 | 605,000 |
1988/05/31 | 890 | 899 | 880 | 880 | 492,000 |
1988/05/30 | 906 | 906 | 876 | 876 | 300,000 |
1988/05/28 | 890 | 899 | 882 | 899 | 304,000 |
1988/05/27 | 913 | 914 | 880 | 880 | 1,051,000 |
1988/05/26 | 900 | 919 | 890 | 896 | 1,468,000 |
1988/05/25 | 875 | 880 | 861 | 880 | 405,000 |
1988/05/24 | 864 | 875 | 853 | 865 | 408,000 |
1988/05/23 | 865 | 880 | 865 | 865 | 397,000 |
1988/05/20 | 894 | 899 | 872 | 872 | 1,085,000 |
1988/05/19 | 872 | 909 | 869 | 884 | 3,464,000 |
1988/05/18 | 862 | 880 | 857 | 869 | 2,716,000 |
1988/05/17 | 849 | 850 | 833 | 842 | 794,000 |
1988/05/16 | 859 | 863 | 832 | 839 | 2,315,000 |
1988/05/13 | 800 | 830 | 800 | 830 | 1,284,000 |
1988/05/12 | 773 | 788 | 773 | 778 | 120,000 |
1988/05/11 | 785 | 789 | 774 | 775 | 154,000 |
1988/05/10 | 774 | 789 | 773 | 785 | 69,000 |
1988/05/09 | 789 | 789 | 772 | 772 | 77,000 |
1988/05/07 | 789 | 789 | 770 | 771 | 43,000 |
1988/05/06 | 790 | 796 | 770 | 790 | 181,000 |
1988/05/02 | 790 | 790 | 778 | 790 | 158,000 |
1988/04/30 | 795 | 795 | 785 | 790 | 108,000 |
1988/04/28 | 768 | 800 | 768 | 785 | 257,000 |
1988/04/27 | 771 | 780 | 766 | 767 | 100,000 |
1988/04/26 | 796 | 796 | 766 | 772 | 152,000 |
1988/04/25 | 795 | 800 | 785 | 786 | 161,000 |
1988/04/23 | 789 | 796 | 785 | 788 | 175,000 |
1988/04/22 | 750 | 799 | 750 | 796 | 1,180,000 |
1988/04/21 | 756 | 760 | 755 | 755 | 50,000 |
1988/04/20 | 760 | 761 | 753 | 754 | 172,000 |
1988/04/19 | 755 | 774 | 755 | 760 | 47,000 |
1988/04/18 | 756 | 757 | 750 | 755 | 185,000 |
1988/04/15 | 751 | 765 | 751 | 755 | 98,000 |
1988/04/14 | 771 | 778 | 761 | 769 | 152,000 |
1988/04/13 | 782 | 782 | 770 | 770 | 175,000 |
1988/04/12 | 776 | 780 | 770 | 772 | 63,000 |
1988/04/11 | 789 | 789 | 780 | 780 | 44,000 |
1988/04/08 | 780 | 794 | 780 | 789 | 93,000 |
1988/04/07 | 796 | 796 | 770 | 775 | 95,000 |
1988/04/06 | 796 | 798 | 786 | 791 | 150,000 |
1988/04/05 | 790 | 793 | 776 | 776 | 128,000 |
1988/04/04 | 800 | 800 | 780 | 789 | 199,000 |
1988/04/02 | 786 | 801 | 786 | 801 | 301,000 |
1988/04/01 | 775 | 785 | 775 | 777 | 100,000 |
1988/03/31 | 760 | 775 | 760 | 775 | 131,000 |
1988/03/30 | 769 | 780 | 760 | 760 | 91,000 |
1988/03/29 | 755 | 765 | 752 | 760 | 42,000 |
1988/03/28 | 770 | 770 | 755 | 755 | 37,000 |
1988/03/26 | 751 | 755 | 750 | 751 | 89,000 |
1988/03/25 | 760 | 765 | 755 | 755 | 109,000 |
1988/03/24 | 752 | 770 | 752 | 760 | 83,000 |
1988/03/23 | 775 | 775 | 755 | 760 | 97,000 |
1988/03/22 | 770 | 777 | 760 | 777 | 173,000 |
1988/03/18 | 770 | 779 | 760 | 777 | 135,000 |
1988/03/17 | 751 | 774 | 751 | 760 | 159,000 |
1988/03/16 | 755 | 760 | 750 | 750 | 383,000 |
1988/03/15 | 764 | 773 | 750 | 750 | 310,000 |
1988/03/14 | 754 | 764 | 751 | 754 | 254,000 |
1988/03/11 | 752 | 755 | 750 | 751 | 238,000 |
1988/03/10 | 757 | 760 | 752 | 755 | 295,000 |
1988/03/09 | 760 | 760 | 753 | 755 | 223,000 |
1988/03/08 | 765 | 765 | 756 | 760 | 273,000 |
1988/03/07 | 766 | 785 | 763 | 763 | 137,000 |
1988/03/05 | 769 | 770 | 762 | 768 | 88,000 |
1988/03/04 | 768 | 777 | 759 | 761 | 242,000 |
1988/03/03 | 780 | 789 | 769 | 778 | 118,000 |
1988/03/02 | 786 | 793 | 768 | 770 | 187,000 |
1988/03/01 | 765 | 778 | 765 | 776 | 224,000 |
1988/02/29 | 765 | 779 | 760 | 779 | 186,000 |
1988/02/27 | 760 | 765 | 753 | 765 | 127,000 |
1988/02/26 | 769 | 770 | 756 | 765 | 239,000 |
1988/02/25 | 775 | 779 | 750 | 765 | 283,000 |
1988/02/24 | 765 | 780 | 760 | 779 | 344,000 |
1988/02/23 | 790 | 790 | 760 | 760 | 245,000 |
1988/02/22 | 785 | 795 | 775 | 790 | 234,000 |
1988/02/19 | 780 | 800 | 765 | 780 | 358,000 |
1988/02/18 | 755 | 755 | 745 | 754 | 341,000 |
1988/02/17 | 753 | 765 | 750 | 755 | 534,000 |
1988/02/16 | 791 | 791 | 750 | 760 | 395,000 |
1988/02/15 | 801 | 806 | 785 | 786 | 189,000 |
1988/02/12 | 800 | 810 | 785 | 786 | 237,000 |
1988/02/10 | 806 | 819 | 794 | 800 | 236,000 |
1988/02/09 | 835 | 835 | 806 | 806 | 231,000 |
1988/02/08 | 830 | 840 | 810 | 840 | 298,000 |
1988/02/06 | 820 | 830 | 815 | 816 | 226,000 |
1988/02/05 | 837 | 845 | 816 | 816 | 283,000 |
1988/02/04 | 849 | 855 | 835 | 847 | 531,000 |
1988/02/03 | 835 | 869 | 835 | 855 | 1,686,000 |
1988/02/02 | 850 | 878 | 831 | 831 | 2,866,000 |
1988/02/01 | 800 | 850 | 800 | 850 | 2,600,000 |
1988/01/30 | 774 | 810 | 770 | 810 | 1,308,000 |
1988/01/29 | 803 | 806 | 774 | 778 | 2,875,000 |
1988/01/28 | 825 | 830 | 805 | 805 | 1,764,000 |
1988/01/27 | 880 | 883 | 835 | 835 | 4,116,000 |
1988/01/26 | 840 | 880 | 831 | 875 | 2,725,000 |
1988/01/25 | 839 | 859 | 830 | 843 | 3,647,000 |
1988/01/23 | 806 | 825 | 800 | 820 | 2,258,000 |
1988/01/22 | 807 | 807 | 785 | 798 | 1,534,000 |
1988/01/21 | 788 | 818 | 781 | 797 | 5,103,000 |
1988/01/20 | 742 | 795 | 742 | 790 | 5,069,000 |
1988/01/19 | 743 | 743 | 734 | 737 | 603,000 |
1988/01/18 | 750 | 759 | 730 | 744 | 1,331,000 |
1988/01/14 | 737 | 754 | 730 | 743 | 3,843,000 |
1988/01/13 | 724 | 746 | 721 | 727 | 3,401,000 |
1988/01/12 | 719 | 736 | 713 | 725 | 2,604,000 |
1988/01/11 | 680 | 715 | 680 | 710 | 2,246,000 |
1988/01/08 | 660 | 689 | 660 | 688 | 1,522,000 |
1988/01/07 | 674 | 674 | 656 | 665 | 252,000 |
1988/01/06 | 680 | 683 | 666 | 672 | 942,000 |
1988/01/05 | 635 | 665 | 635 | 665 | 447,000 |
1988/01/04 | 618 | 635 | 609 | 630 | 81,000 |