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 |
---|---|---|---|---|---|
1992/12/30 | 420 | 420 | 408 | 408 | 53,000 |
1992/12/29 | 411 | 420 | 411 | 420 | 26,000 |
1992/12/28 | 421 | 421 | 411 | 411 | 27,000 |
1992/12/25 | 420 | 422 | 416 | 416 | 108,000 |
1992/12/24 | 428 | 428 | 422 | 422 | 39,000 |
1992/12/22 | 422 | 422 | 417 | 418 | 63,000 |
1992/12/21 | 429 | 430 | 421 | 421 | 37,000 |
1992/12/18 | 422 | 433 | 419 | 421 | 75,000 |
1992/12/17 | 429 | 429 | 420 | 420 | 40,000 |
1992/12/16 | 426 | 431 | 424 | 424 | 15,000 |
1992/12/15 | 430 | 430 | 421 | 421 | 18,000 |
1992/12/14 | 430 | 430 | 425 | 430 | 18,000 |
1992/12/11 | 439 | 439 | 421 | 421 | 58,000 |
1992/12/10 | 432 | 440 | 432 | 440 | 79,000 |
1992/12/09 | 427 | 430 | 417 | 417 | 23,000 |
1992/12/08 | 423 | 428 | 422 | 422 | 15,000 |
1992/12/07 | 430 | 430 | 416 | 417 | 27,000 |
1992/12/04 | 430 | 435 | 430 | 430 | 66,000 |
1992/12/03 | 435 | 435 | 425 | 425 | 14,000 |
1992/12/02 | 430 | 434 | 430 | 434 | 41,000 |
1992/12/01 | 437 | 440 | 420 | 420 | 82,000 |
1992/11/30 | 418 | 435 | 418 | 435 | 134,000 |
1992/11/27 | 422 | 422 | 411 | 415 | 160,000 |
1992/11/26 | 418 | 423 | 415 | 422 | 90,000 |
1992/11/25 | 422 | 422 | 415 | 415 | 56,000 |
1992/11/24 | 412 | 417 | 410 | 417 | 18,000 |
1992/11/20 | 409 | 409 | 402 | 402 | 69,000 |
1992/11/19 | 417 | 417 | 402 | 403 | 72,000 |
1992/11/18 | 387 | 411 | 387 | 402 | 39,000 |
1992/11/17 | 389 | 403 | 380 | 400 | 54,000 |
1992/11/16 | 370 | 380 | 370 | 380 | 11,000 |
1992/11/13 | 373 | 373 | 369 | 370 | 77,000 |
1992/11/12 | 376 | 376 | 370 | 372 | 99,000 |
1992/11/11 | 382 | 389 | 378 | 380 | 69,000 |
1992/11/10 | 395 | 395 | 381 | 381 | 72,000 |
1992/11/09 | 406 | 406 | 392 | 392 | 27,000 |
1992/11/06 | 410 | 415 | 408 | 411 | 107,000 |
1992/11/05 | 416 | 420 | 408 | 410 | 56,000 |
1992/11/04 | 412 | 420 | 412 | 420 | 24,000 |
1992/11/02 | 440 | 440 | 417 | 421 | 43,000 |
1992/10/30 | 446 | 450 | 440 | 440 | 65,000 |
1992/10/29 | 453 | 455 | 450 | 451 | 49,000 |
1992/10/28 | 455 | 458 | 453 | 453 | 14,000 |
1992/10/27 | 458 | 460 | 455 | 455 | 48,000 |
1992/10/26 | 468 | 468 | 458 | 458 | 21,000 |
1992/10/23 | 458 | 465 | 458 | 458 | 8,000 |
1992/10/22 | 451 | 468 | 451 | 457 | 24,000 |
1992/10/21 | 469 | 470 | 451 | 451 | 24,000 |
1992/10/20 | 465 | 469 | 465 | 466 | 22,000 |
1992/10/19 | 465 | 465 | 460 | 460 | 13,000 |
1992/10/16 | 471 | 471 | 462 | 462 | 38,000 |
1992/10/15 | 470 | 475 | 470 | 472 | 21,000 |
1992/10/14 | 471 | 481 | 471 | 472 | 28,000 |
1992/10/13 | 467 | 470 | 466 | 470 | 27,000 |
1992/10/12 | 472 | 472 | 466 | 466 | 20,000 |
1992/10/09 | 478 | 480 | 466 | 466 | 42,000 |
1992/10/08 | 465 | 466 | 465 | 466 | 18,000 |
1992/10/07 | 462 | 471 | 460 | 466 | 71,000 |
1992/10/06 | 465 | 475 | 462 | 462 | 52,000 |
1992/10/05 | 475 | 475 | 470 | 470 | 33,000 |
1992/10/02 | 485 | 485 | 475 | 475 | 48,000 |
1992/10/01 | 480 | 480 | 470 | 475 | 36,000 |
1992/09/30 | 481 | 481 | 470 | 475 | 80,000 |
1992/09/29 | 490 | 490 | 475 | 479 | 62,000 |
1992/09/28 | 485 | 498 | 481 | 485 | 71,000 |
1992/09/25 | 493 | 493 | 481 | 488 | 133,000 |
1992/09/24 | 496 | 500 | 488 | 488 | 100,000 |
1992/09/22 | 490 | 496 | 490 | 496 | 48,000 |
1992/09/21 | 509 | 509 | 495 | 500 | 58,000 |
1992/09/18 | 505 | 505 | 491 | 491 | 87,000 |
1992/09/17 | 494 | 510 | 491 | 497 | 115,000 |
1992/09/16 | 518 | 518 | 497 | 497 | 66,000 |
1992/09/14 | 515 | 518 | 505 | 518 | 83,000 |
1992/09/11 | 520 | 534 | 511 | 515 | 327,000 |
1992/09/10 | 502 | 512 | 499 | 510 | 231,000 |
1992/09/09 | 489 | 500 | 485 | 497 | 59,000 |
1992/09/08 | 500 | 500 | 488 | 488 | 61,000 |
1992/09/07 | 498 | 500 | 491 | 500 | 42,000 |
1992/09/04 | 481 | 508 | 481 | 498 | 141,000 |
1992/09/03 | 473 | 485 | 462 | 485 | 88,000 |
1992/09/02 | 475 | 485 | 471 | 480 | 124,000 |
1992/09/01 | 518 | 518 | 484 | 485 | 67,000 |
1992/08/31 | 510 | 510 | 499 | 509 | 60,000 |
1992/08/28 | 474 | 500 | 469 | 500 | 136,000 |
1992/08/27 | 440 | 483 | 436 | 479 | 100,000 |
1992/08/26 | 441 | 450 | 440 | 440 | 60,000 |
1992/08/25 | 454 | 454 | 440 | 440 | 80,000 |
1992/08/24 | 435 | 453 | 435 | 450 | 168,000 |
1992/08/21 | 381 | 412 | 381 | 412 | 165,000 |
1992/08/20 | 355 | 379 | 354 | 378 | 135,000 |
1992/08/19 | 351 | 357 | 342 | 350 | 47,000 |
1992/08/18 | 370 | 370 | 350 | 350 | 25,000 |
1992/08/17 | 371 | 371 | 366 | 366 | 52,000 |
1992/08/14 | 336 | 361 | 336 | 361 | 38,000 |
1992/08/13 | 342 | 343 | 330 | 335 | 53,000 |
1992/08/12 | 340 | 345 | 340 | 341 | 162,000 |
1992/08/11 | 360 | 361 | 341 | 341 | 134,000 |
1992/08/10 | 390 | 390 | 340 | 340 | 104,000 |
1992/08/07 | 420 | 421 | 390 | 390 | 49,000 |
1992/08/06 | 420 | 421 | 420 | 420 | 22,000 |
1992/08/05 | 421 | 423 | 420 | 420 | 72,000 |
1992/08/04 | 430 | 438 | 420 | 420 | 33,000 |
1992/08/03 | 440 | 444 | 435 | 444 | 24,000 |
1992/07/31 | 428 | 445 | 428 | 445 | 43,000 |
1992/07/30 | 421 | 433 | 420 | 433 | 89,000 |
1992/07/29 | 455 | 455 | 423 | 423 | 89,000 |
1992/07/28 | 450 | 450 | 445 | 445 | 89,000 |
1992/07/27 | 485 | 485 | 466 | 466 | 53,000 |
1992/07/24 | 470 | 484 | 470 | 470 | 65,000 |
1992/07/23 | 447 | 465 | 447 | 465 | 71,000 |
1992/07/22 | 481 | 481 | 465 | 466 | 60,000 |
1992/07/21 | 480 | 495 | 480 | 480 | 51,000 |
1992/07/20 | 512 | 515 | 490 | 490 | 53,000 |
1992/07/17 | 518 | 519 | 506 | 506 | 63,000 |
1992/07/16 | 510 | 520 | 510 | 517 | 24,000 |
1992/07/15 | 505 | 519 | 505 | 519 | 9,000 |
1992/07/14 | 520 | 520 | 510 | 515 | 39,000 |
1992/07/13 | 510 | 520 | 510 | 515 | 27,000 |
1992/07/10 | 505 | 505 | 500 | 500 | 39,000 |
1992/07/09 | 510 | 516 | 500 | 503 | 49,000 |
1992/07/08 | 500 | 510 | 500 | 510 | 13,000 |
1992/07/07 | 519 | 519 | 496 | 501 | 40,000 |
1992/07/06 | 530 | 531 | 520 | 520 | 19,000 |
1992/07/03 | 530 | 540 | 530 | 540 | 39,000 |
1992/07/02 | 495 | 530 | 495 | 530 | 66,000 |
1992/07/01 | 486 | 490 | 479 | 490 | 27,000 |
1992/06/30 | 486 | 490 | 480 | 480 | 52,000 |
1992/06/29 | 498 | 498 | 485 | 485 | 58,000 |
1992/06/26 | 495 | 496 | 479 | 485 | 108,000 |
1992/06/25 | 490 | 490 | 480 | 490 | 52,000 |
1992/06/24 | 506 | 515 | 490 | 490 | 32,000 |
1992/06/23 | 499 | 520 | 499 | 500 | 34,000 |
1992/06/22 | 527 | 537 | 500 | 500 | 134,000 |
1992/06/19 | 530 | 537 | 520 | 537 | 64,000 |
1992/06/18 | 499 | 500 | 495 | 500 | 127,000 |
1992/06/17 | 530 | 530 | 500 | 520 | 63,000 |
1992/06/16 | 540 | 540 | 520 | 520 | 69,000 |
1992/06/15 | 548 | 548 | 527 | 540 | 38,000 |
1992/06/12 | 552 | 555 | 545 | 548 | 61,000 |
1992/06/11 | 553 | 560 | 551 | 557 | 65,000 |
1992/06/10 | 570 | 570 | 560 | 560 | 22,000 |
1992/06/09 | 560 | 565 | 555 | 560 | 24,000 |
1992/06/08 | 562 | 563 | 553 | 553 | 40,000 |
1992/06/05 | 570 | 572 | 562 | 562 | 74,000 |
1992/06/04 | 570 | 572 | 570 | 570 | 34,000 |
1992/06/03 | 572 | 575 | 562 | 570 | 43,000 |
1992/06/02 | 565 | 575 | 562 | 570 | 19,000 |
1992/06/01 | 587 | 593 | 575 | 575 | 14,000 |
1992/05/29 | 571 | 580 | 571 | 577 | 35,000 |
1992/05/28 | 567 | 570 | 565 | 570 | 58,000 |
1992/05/27 | 567 | 569 | 562 | 569 | 69,000 |
1992/05/26 | 576 | 576 | 567 | 568 | 67,000 |
1992/05/25 | 595 | 595 | 565 | 566 | 94,000 |
1992/05/22 | 591 | 591 | 580 | 587 | 88,000 |
1992/05/21 | 594 | 600 | 594 | 595 | 81,000 |
1992/05/20 | 605 | 605 | 591 | 591 | 79,000 |
1992/05/19 | 604 | 605 | 591 | 595 | 97,000 |
1992/05/18 | 581 | 600 | 562 | 596 | 158,000 |
1992/05/15 | 605 | 605 | 580 | 580 | 151,000 |
1992/05/14 | 590 | 610 | 590 | 600 | 158,000 |
1992/05/13 | 603 | 603 | 590 | 593 | 219,000 |
1992/05/12 | 625 | 648 | 610 | 610 | 274,000 |
1992/05/11 | 618 | 630 | 615 | 630 | 417,000 |
1992/05/08 | 600 | 615 | 600 | 608 | 673,000 |
1992/05/07 | 548 | 580 | 542 | 577 | 669,000 |
1992/05/06 | 502 | 533 | 502 | 532 | 327,000 |
1992/05/01 | 490 | 513 | 490 | 502 | 274,000 |
1992/04/30 | 520 | 520 | 490 | 495 | 134,000 |
1992/04/28 | 532 | 532 | 517 | 525 | 186,000 |
1992/04/27 | 511 | 528 | 500 | 528 | 138,000 |
1992/04/24 | 495 | 505 | 495 | 505 | 164,000 |
1992/04/23 | 466 | 490 | 466 | 490 | 72,000 |
1992/04/22 | 471 | 475 | 465 | 465 | 116,000 |
1992/04/21 | 485 | 490 | 470 | 470 | 73,000 |
1992/04/20 | 520 | 520 | 500 | 500 | 53,000 |
1992/04/17 | 524 | 528 | 510 | 510 | 136,000 |
1992/04/16 | 525 | 530 | 510 | 520 | 134,000 |
1992/04/15 | 520 | 529 | 510 | 515 | 129,000 |
1992/04/14 | 479 | 505 | 465 | 500 | 74,000 |
1992/04/13 | 491 | 497 | 480 | 482 | 167,000 |
1992/04/10 | 450 | 478 | 450 | 470 | 158,000 |
1992/04/09 | 435 | 462 | 430 | 450 | 141,000 |
1992/04/08 | 459 | 461 | 420 | 425 | 328,000 |
1992/04/07 | 500 | 500 | 475 | 475 | 162,000 |
1992/04/06 | 515 | 535 | 505 | 535 | 85,000 |
1992/04/03 | 500 | 520 | 491 | 510 | 204,000 |
1992/04/02 | 510 | 525 | 484 | 500 | 317,000 |
1992/04/01 | 580 | 580 | 540 | 540 | 56,000 |
1992/03/31 | 596 | 620 | 590 | 590 | 109,000 |
1992/03/30 | 590 | 605 | 590 | 596 | 73,000 |
1992/03/27 | 620 | 620 | 600 | 600 | 112,000 |
1992/03/26 | 636 | 636 | 610 | 610 | 241,000 |
1992/03/25 | 650 | 650 | 615 | 631 | 650,000 |
1992/03/24 | 675 | 680 | 640 | 640 | 593,000 |
1992/03/23 | 666 | 680 | 665 | 670 | 91,000 |
1992/03/19 | 664 | 675 | 660 | 675 | 138,000 |
1992/03/18 | 651 | 665 | 630 | 630 | 103,000 |
1992/03/17 | 651 | 661 | 650 | 652 | 56,000 |
1992/03/16 | 688 | 689 | 651 | 651 | 54,000 |
1992/03/13 | 700 | 710 | 690 | 690 | 81,000 |
1992/03/12 | 700 | 710 | 691 | 710 | 67,000 |
1992/03/11 | 718 | 718 | 700 | 701 | 58,000 |
1992/03/10 | 729 | 730 | 720 | 720 | 11,000 |
1992/03/09 | 720 | 730 | 712 | 730 | 30,000 |
1992/03/06 | 726 | 734 | 726 | 729 | 66,000 |
1992/03/05 | 713 | 715 | 711 | 711 | 39,000 |
1992/03/04 | 730 | 730 | 711 | 711 | 102,000 |
1992/03/03 | 715 | 715 | 710 | 712 | 83,000 |
1992/03/02 | 710 | 717 | 710 | 715 | 50,000 |
1992/02/28 | 730 | 730 | 720 | 720 | 37,000 |
1992/02/27 | 720 | 730 | 712 | 720 | 113,000 |
1992/02/26 | 727 | 727 | 710 | 720 | 54,000 |
1992/02/25 | 740 | 740 | 720 | 720 | 24,000 |
1992/02/24 | 725 | 730 | 725 | 730 | 18,000 |
1992/02/21 | 735 | 736 | 720 | 731 | 74,000 |
1992/02/20 | 705 | 725 | 705 | 725 | 51,000 |
1992/02/19 | 716 | 730 | 705 | 705 | 79,000 |
1992/02/18 | 721 | 724 | 715 | 715 | 34,000 |
1992/02/17 | 720 | 727 | 710 | 720 | 42,000 |
1992/02/14 | 755 | 760 | 720 | 720 | 54,000 |
1992/02/13 | 751 | 760 | 750 | 755 | 54,000 |
1992/02/12 | 775 | 775 | 750 | 750 | 31,000 |
1992/02/10 | 788 | 790 | 775 | 780 | 51,000 |
1992/02/07 | 756 | 780 | 755 | 774 | 118,000 |
1992/02/06 | 751 | 756 | 751 | 751 | 72,000 |
1992/02/05 | 756 | 759 | 750 | 750 | 71,000 |
1992/02/04 | 755 | 770 | 755 | 755 | 78,000 |
1992/02/03 | 775 | 775 | 755 | 765 | 46,000 |
1992/01/31 | 750 | 780 | 750 | 755 | 144,000 |
1992/01/30 | 704 | 730 | 704 | 725 | 70,000 |
1992/01/29 | 715 | 715 | 696 | 710 | 83,000 |
1992/01/28 | 705 | 705 | 690 | 705 | 73,000 |
1992/01/27 | 705 | 714 | 702 | 705 | 66,000 |
1992/01/24 | 749 | 750 | 701 | 725 | 74,000 |
1992/01/23 | 740 | 749 | 725 | 749 | 79,000 |
1992/01/22 | 681 | 736 | 675 | 730 | 121,000 |
1992/01/21 | 660 | 677 | 650 | 675 | 210,000 |
1992/01/20 | 705 | 710 | 650 | 650 | 148,000 |
1992/01/17 | 717 | 720 | 688 | 695 | 176,000 |
1992/01/16 | 755 | 756 | 700 | 717 | 77,000 |
1992/01/14 | 746 | 765 | 736 | 740 | 92,000 |
1992/01/13 | 800 | 800 | 756 | 756 | 38,000 |
1992/01/10 | 830 | 830 | 801 | 803 | 59,000 |
1992/01/09 | 817 | 826 | 815 | 826 | 41,000 |
1992/01/08 | 840 | 840 | 812 | 815 | 23,000 |
1992/01/07 | 836 | 840 | 825 | 840 | 38,000 |
1992/01/06 | 826 | 842 | 826 | 826 | 23,000 |