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 |
---|---|---|---|---|---|
1994/12/30 | 536 | 536 | 528 | 531 | 11,000 |
1994/12/29 | 528 | 540 | 525 | 526 | 56,000 |
1994/12/28 | 532 | 548 | 529 | 538 | 167,000 |
1994/12/27 | 533 | 533 | 524 | 529 | 88,000 |
1994/12/26 | 514 | 524 | 514 | 524 | 177,000 |
1994/12/22 | 498 | 509 | 491 | 509 | 118,000 |
1994/12/21 | 488 | 498 | 488 | 488 | 172,000 |
1994/12/20 | 486 | 488 | 481 | 488 | 71,000 |
1994/12/19 | 480 | 485 | 480 | 481 | 75,000 |
1994/12/16 | 476 | 476 | 470 | 475 | 92,000 |
1994/12/15 | 465 | 474 | 465 | 474 | 327,000 |
1994/12/14 | 475 | 476 | 465 | 465 | 99,000 |
1994/12/13 | 475 | 477 | 471 | 475 | 68,000 |
1994/12/12 | 492 | 492 | 483 | 483 | 45,000 |
1994/12/09 | 490 | 490 | 482 | 482 | 116,000 |
1994/12/08 | 490 | 500 | 490 | 499 | 23,000 |
1994/12/07 | 492 | 492 | 486 | 490 | 52,000 |
1994/12/06 | 490 | 500 | 490 | 491 | 124,000 |
1994/12/05 | 494 | 499 | 489 | 499 | 33,000 |
1994/12/02 | 485 | 488 | 482 | 483 | 42,000 |
1994/12/01 | 479 | 482 | 476 | 476 | 156,000 |
1994/11/30 | 480 | 490 | 480 | 490 | 74,000 |
1994/11/29 | 477 | 485 | 477 | 484 | 13,000 |
1994/11/28 | 470 | 475 | 470 | 475 | 23,000 |
1994/11/25 | 485 | 485 | 465 | 465 | 73,000 |
1994/11/24 | 470 | 475 | 465 | 475 | 92,000 |
1994/11/22 | 481 | 481 | 471 | 475 | 96,000 |
1994/11/21 | 491 | 492 | 481 | 481 | 18,000 |
1994/11/18 | 503 | 505 | 498 | 499 | 44,000 |
1994/11/17 | 515 | 515 | 505 | 505 | 20,000 |
1994/11/16 | 525 | 525 | 506 | 507 | 71,000 |
1994/11/15 | 511 | 520 | 505 | 515 | 34,000 |
1994/11/14 | 509 | 509 | 492 | 503 | 17,000 |
1994/11/11 | 509 | 510 | 495 | 510 | 53,000 |
1994/11/10 | 531 | 531 | 519 | 519 | 39,000 |
1994/11/09 | 530 | 535 | 520 | 531 | 49,000 |
1994/11/08 | 541 | 541 | 530 | 535 | 48,000 |
1994/11/07 | 552 | 552 | 541 | 552 | 31,000 |
1994/11/04 | 552 | 552 | 543 | 548 | 54,000 |
1994/11/02 | 555 | 555 | 547 | 547 | 30,000 |
1994/11/01 | 550 | 558 | 547 | 558 | 35,000 |
1994/10/31 | 558 | 558 | 550 | 558 | 59,000 |
1994/10/28 | 552 | 558 | 552 | 558 | 18,000 |
1994/10/27 | 548 | 550 | 545 | 550 | 68,000 |
1994/10/26 | 551 | 554 | 550 | 550 | 39,000 |
1994/10/25 | 568 | 570 | 553 | 553 | 43,000 |
1994/10/24 | 553 | 563 | 553 | 558 | 75,000 |
1994/10/21 | 566 | 570 | 560 | 561 | 29,000 |
1994/10/20 | 584 | 585 | 562 | 579 | 220,000 |
1994/10/19 | 585 | 585 | 584 | 584 | 79,000 |
1994/10/18 | 570 | 586 | 570 | 585 | 18,000 |
1994/10/17 | 573 | 590 | 555 | 590 | 114,000 |
1994/10/14 | 555 | 570 | 555 | 570 | 26,000 |
1994/10/13 | 574 | 574 | 564 | 564 | 65,000 |
1994/10/12 | 559 | 570 | 555 | 570 | 32,000 |
1994/10/11 | 570 | 570 | 555 | 569 | 21,000 |
1994/10/07 | 551 | 560 | 551 | 551 | 14,000 |
1994/10/06 | 555 | 565 | 552 | 552 | 13,000 |
1994/10/05 | 562 | 562 | 552 | 555 | 20,000 |
1994/10/04 | 564 | 572 | 551 | 552 | 35,000 |
1994/10/03 | 564 | 564 | 564 | 564 | 20,000 |
1994/09/30 | 560 | 571 | 554 | 564 | 89,000 |
1994/09/29 | 553 | 560 | 553 | 560 | 39,000 |
1994/09/28 | 560 | 573 | 560 | 563 | 126,000 |
1994/09/27 | 584 | 585 | 564 | 570 | 54,000 |
1994/09/26 | 586 | 586 | 566 | 585 | 55,000 |
1994/09/22 | 580 | 580 | 558 | 566 | 60,000 |
1994/09/21 | 548 | 570 | 548 | 570 | 51,000 |
1994/09/20 | 561 | 561 | 540 | 548 | 63,000 |
1994/09/19 | 543 | 562 | 540 | 541 | 43,000 |
1994/09/16 | 562 | 562 | 548 | 548 | 70,000 |
1994/09/14 | 585 | 585 | 560 | 560 | 47,000 |
1994/09/13 | 584 | 585 | 582 | 585 | 95,000 |
1994/09/12 | 598 | 598 | 582 | 582 | 96,000 |
1994/09/09 | 579 | 584 | 579 | 580 | 299,000 |
1994/09/08 | 560 | 561 | 551 | 555 | 40,000 |
1994/09/07 | 569 | 569 | 549 | 562 | 25,000 |
1994/09/06 | 584 | 584 | 575 | 579 | 22,000 |
1994/09/05 | 600 | 600 | 588 | 588 | 18,000 |
1994/09/02 | 598 | 619 | 595 | 610 | 34,000 |
1994/09/01 | 598 | 604 | 595 | 603 | 30,000 |
1994/08/31 | 597 | 613 | 597 | 608 | 39,000 |
1994/08/30 | 593 | 606 | 593 | 606 | 41,000 |
1994/08/29 | 594 | 594 | 593 | 593 | 29,000 |
1994/08/26 | 590 | 593 | 590 | 593 | 24,000 |
1994/08/25 | 609 | 609 | 590 | 590 | 29,000 |
1994/08/24 | 592 | 600 | 592 | 592 | 22,000 |
1994/08/23 | 591 | 600 | 591 | 600 | 18,000 |
1994/08/22 | 597 | 605 | 590 | 602 | 18,000 |
1994/08/19 | 601 | 610 | 599 | 600 | 35,000 |
1994/08/18 | 607 | 620 | 601 | 620 | 31,000 |
1994/08/17 | 601 | 614 | 601 | 614 | 29,000 |
1994/08/16 | 606 | 607 | 601 | 601 | 32,000 |
1994/08/15 | 601 | 607 | 601 | 607 | 19,000 |
1994/08/12 | 601 | 601 | 601 | 601 | 43,000 |
1994/08/11 | 602 | 607 | 595 | 597 | 60,000 |
1994/08/10 | 589 | 600 | 587 | 600 | 117,000 |
1994/08/09 | 598 | 598 | 585 | 587 | 63,000 |
1994/08/08 | 600 | 605 | 600 | 601 | 29,000 |
1994/08/05 | 607 | 607 | 601 | 605 | 143,000 |
1994/08/04 | 615 | 617 | 606 | 615 | 28,000 |
1994/08/03 | 615 | 625 | 615 | 617 | 46,000 |
1994/08/02 | 620 | 625 | 620 | 625 | 36,000 |
1994/08/01 | 615 | 620 | 615 | 620 | 72,000 |
1994/07/29 | 610 | 625 | 610 | 620 | 30,000 |
1994/07/28 | 615 | 621 | 598 | 610 | 84,000 |
1994/07/27 | 611 | 615 | 599 | 615 | 61,000 |
1994/07/26 | 610 | 615 | 610 | 611 | 71,000 |
1994/07/25 | 633 | 633 | 617 | 617 | 112,000 |
1994/07/22 | 624 | 630 | 623 | 623 | 102,000 |
1994/07/21 | 632 | 632 | 621 | 621 | 150,000 |
1994/07/20 | 635 | 640 | 630 | 630 | 86,000 |
1994/07/19 | 630 | 635 | 625 | 635 | 57,000 |
1994/07/18 | 629 | 631 | 622 | 625 | 59,000 |
1994/07/15 | 617 | 635 | 617 | 630 | 67,000 |
1994/07/14 | 617 | 621 | 613 | 618 | 87,000 |
1994/07/13 | 615 | 625 | 615 | 620 | 81,000 |
1994/07/12 | 623 | 632 | 615 | 615 | 58,000 |
1994/07/11 | 630 | 633 | 622 | 633 | 48,000 |
1994/07/08 | 635 | 644 | 630 | 635 | 135,000 |
1994/07/07 | 639 | 639 | 620 | 630 | 74,000 |
1994/07/06 | 638 | 644 | 630 | 638 | 62,000 |
1994/07/05 | 641 | 650 | 640 | 644 | 66,000 |
1994/07/04 | 643 | 653 | 640 | 643 | 46,000 |
1994/07/01 | 641 | 648 | 631 | 648 | 125,000 |
1994/06/30 | 644 | 654 | 634 | 650 | 156,000 |
1994/06/29 | 641 | 650 | 630 | 644 | 110,000 |
1994/06/28 | 631 | 650 | 631 | 650 | 110,000 |
1994/06/27 | 630 | 635 | 612 | 624 | 141,000 |
1994/06/24 | 637 | 650 | 637 | 645 | 220,000 |
1994/06/23 | 630 | 635 | 621 | 630 | 111,000 |
1994/06/22 | 625 | 626 | 611 | 626 | 171,000 |
1994/06/21 | 657 | 657 | 636 | 636 | 181,000 |
1994/06/20 | 660 | 661 | 647 | 659 | 98,000 |
1994/06/17 | 665 | 667 | 652 | 664 | 370,000 |
1994/06/16 | 667 | 668 | 655 | 665 | 399,000 |
1994/06/15 | 650 | 666 | 647 | 665 | 1,106,000 |
1994/06/14 | 633 | 647 | 625 | 645 | 335,000 |
1994/06/13 | 629 | 639 | 629 | 633 | 223,000 |
1994/06/10 | 620 | 643 | 616 | 639 | 425,000 |
1994/06/09 | 611 | 630 | 610 | 622 | 208,000 |
1994/06/08 | 603 | 610 | 603 | 605 | 94,000 |
1994/06/07 | 610 | 619 | 603 | 609 | 97,000 |
1994/06/06 | 615 | 622 | 615 | 618 | 58,000 |
1994/06/03 | 634 | 634 | 621 | 625 | 185,000 |
1994/06/02 | 620 | 634 | 620 | 629 | 532,000 |
1994/06/01 | 627 | 634 | 616 | 619 | 822,000 |
1994/05/31 | 599 | 619 | 595 | 618 | 984,000 |
1994/05/30 | 585 | 599 | 585 | 595 | 280,000 |
1994/05/27 | 572 | 585 | 570 | 585 | 144,000 |
1994/05/26 | 571 | 576 | 570 | 570 | 97,000 |
1994/05/25 | 570 | 570 | 564 | 570 | 79,000 |
1994/05/24 | 562 | 570 | 560 | 560 | 165,000 |
1994/05/23 | 551 | 560 | 551 | 560 | 82,000 |
1994/05/20 | 547 | 552 | 545 | 549 | 25,000 |
1994/05/19 | 560 | 560 | 545 | 552 | 28,000 |
1994/05/18 | 568 | 568 | 548 | 565 | 64,000 |
1994/05/17 | 560 | 560 | 550 | 560 | 49,000 |
1994/05/16 | 542 | 560 | 542 | 559 | 245,000 |
1994/05/13 | 545 | 555 | 545 | 550 | 78,000 |
1994/05/12 | 540 | 560 | 540 | 546 | 86,000 |
1994/05/11 | 555 | 555 | 545 | 550 | 69,000 |
1994/05/10 | 544 | 549 | 540 | 549 | 50,000 |
1994/05/09 | 545 | 550 | 542 | 549 | 53,000 |
1994/05/06 | 540 | 561 | 540 | 561 | 59,000 |
1994/05/02 | 549 | 550 | 543 | 548 | 57,000 |
1994/04/28 | 555 | 560 | 548 | 548 | 89,000 |
1994/04/27 | 567 | 567 | 555 | 560 | 50,000 |
1994/04/26 | 567 | 570 | 552 | 569 | 67,000 |
1994/04/25 | 587 | 587 | 566 | 573 | 140,000 |
1994/04/22 | 593 | 606 | 576 | 585 | 892,000 |
1994/04/21 | 559 | 598 | 554 | 591 | 620,000 |
1994/04/20 | 539 | 554 | 539 | 554 | 54,000 |
1994/04/19 | 550 | 560 | 546 | 546 | 26,000 |
1994/04/18 | 548 | 560 | 548 | 560 | 68,000 |
1994/04/15 | 558 | 560 | 550 | 558 | 66,000 |
1994/04/14 | 559 | 559 | 546 | 558 | 85,000 |
1994/04/13 | 550 | 555 | 542 | 555 | 75,000 |
1994/04/12 | 542 | 560 | 532 | 545 | 206,000 |
1994/04/11 | 545 | 545 | 530 | 540 | 53,000 |
1994/04/08 | 548 | 548 | 515 | 535 | 79,000 |
1994/04/07 | 540 | 550 | 535 | 538 | 29,000 |
1994/04/06 | 554 | 555 | 535 | 535 | 51,000 |
1994/04/05 | 537 | 559 | 537 | 549 | 37,000 |
1994/04/04 | 565 | 565 | 530 | 530 | 48,000 |
1994/04/01 | 571 | 575 | 558 | 562 | 263,000 |
1994/03/31 | 541 | 575 | 541 | 563 | 378,000 |
1994/03/30 | 534 | 550 | 525 | 550 | 271,000 |
1994/03/29 | 520 | 540 | 520 | 537 | 82,000 |
1994/03/28 | 516 | 521 | 505 | 520 | 106,000 |
1994/03/25 | 519 | 519 | 514 | 516 | 104,000 |
1994/03/24 | 519 | 523 | 518 | 520 | 54,000 |
1994/03/23 | 516 | 526 | 516 | 523 | 216,000 |
1994/03/22 | 539 | 539 | 515 | 515 | 113,000 |
1994/03/18 | 540 | 545 | 530 | 537 | 161,000 |
1994/03/17 | 561 | 561 | 530 | 547 | 232,000 |
1994/03/16 | 560 | 565 | 551 | 551 | 229,000 |
1994/03/15 | 569 | 569 | 550 | 560 | 283,000 |
1994/03/14 | 546 | 565 | 546 | 559 | 406,000 |
1994/03/11 | 535 | 545 | 530 | 545 | 277,000 |
1994/03/10 | 525 | 535 | 521 | 525 | 106,000 |
1994/03/09 | 530 | 530 | 517 | 525 | 62,000 |
1994/03/08 | 523 | 530 | 518 | 530 | 110,000 |
1994/03/07 | 540 | 540 | 520 | 523 | 183,000 |
1994/03/04 | 545 | 551 | 530 | 542 | 363,000 |
1994/03/03 | 510 | 551 | 510 | 545 | 631,000 |
1994/03/02 | 515 | 515 | 502 | 512 | 188,000 |
1994/03/01 | 510 | 515 | 495 | 501 | 88,000 |
1994/02/28 | 495 | 520 | 495 | 506 | 253,000 |
1994/02/25 | 482 | 490 | 482 | 490 | 105,000 |
1994/02/24 | 442 | 452 | 442 | 452 | 77,000 |
1994/02/23 | 452 | 457 | 443 | 443 | 68,000 |
1994/02/22 | 460 | 460 | 450 | 450 | 26,000 |
1994/02/21 | 445 | 455 | 442 | 450 | 28,000 |
1994/02/18 | 464 | 464 | 450 | 450 | 22,000 |
1994/02/17 | 470 | 470 | 465 | 465 | 28,000 |
1994/02/16 | 469 | 470 | 465 | 465 | 35,000 |
1994/02/15 | 460 | 465 | 451 | 465 | 42,000 |
1994/02/14 | 476 | 480 | 470 | 480 | 74,000 |
1994/02/10 | 496 | 496 | 486 | 486 | 41,000 |
1994/02/09 | 515 | 515 | 486 | 486 | 80,000 |
1994/02/08 | 493 | 505 | 486 | 500 | 94,000 |
1994/02/07 | 475 | 495 | 471 | 490 | 78,000 |
1994/02/04 | 490 | 490 | 471 | 480 | 85,000 |
1994/02/03 | 503 | 503 | 483 | 485 | 198,000 |
1994/02/02 | 493 | 494 | 483 | 493 | 143,000 |
1994/02/01 | 480 | 494 | 479 | 494 | 308,000 |
1994/01/31 | 480 | 480 | 475 | 479 | 210,000 |
1994/01/28 | 446 | 450 | 441 | 442 | 63,000 |
1994/01/27 | 445 | 474 | 445 | 456 | 166,000 |
1994/01/26 | 449 | 449 | 443 | 445 | 32,000 |
1994/01/25 | 442 | 442 | 442 | 442 | 50,000 |
1994/01/24 | 417 | 427 | 417 | 422 | 67,000 |
1994/01/21 | 452 | 452 | 448 | 452 | 58,000 |
1994/01/20 | 464 | 464 | 445 | 445 | 48,000 |
1994/01/19 | 441 | 459 | 436 | 459 | 45,000 |
1994/01/18 | 458 | 458 | 444 | 445 | 63,000 |
1994/01/17 | 459 | 459 | 451 | 452 | 35,000 |
1994/01/14 | 460 | 469 | 455 | 469 | 130,000 |
1994/01/13 | 454 | 481 | 446 | 471 | 227,000 |
1994/01/12 | 432 | 439 | 427 | 439 | 69,000 |
1994/01/11 | 430 | 443 | 427 | 435 | 54,000 |
1994/01/10 | 420 | 438 | 420 | 427 | 81,000 |
1994/01/07 | 418 | 418 | 405 | 409 | 69,000 |
1994/01/06 | 416 | 421 | 412 | 420 | 130,000 |
1994/01/05 | 396 | 408 | 396 | 406 | 36,000 |
1994/01/04 | 390 | 397 | 385 | 396 | 13,000 |