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 |
---|---|---|---|---|---|
1995/12/29 | 543 | 545 | 529 | 537 | 135,000 |
1995/12/28 | 526 | 550 | 520 | 540 | 651,000 |
1995/12/27 | 530 | 530 | 512 | 525 | 155,000 |
1995/12/26 | 504 | 529 | 503 | 524 | 307,000 |
1995/12/25 | 517 | 517 | 503 | 503 | 129,000 |
1995/12/22 | 507 | 514 | 507 | 507 | 91,000 |
1995/12/21 | 510 | 516 | 500 | 509 | 156,000 |
1995/12/20 | 522 | 530 | 512 | 519 | 171,000 |
1995/12/19 | 511 | 524 | 508 | 512 | 191,000 |
1995/12/18 | 545 | 548 | 523 | 524 | 1,107,000 |
1995/12/15 | 495 | 533 | 495 | 528 | 824,000 |
1995/12/14 | 508 | 508 | 496 | 503 | 122,000 |
1995/12/13 | 495 | 505 | 491 | 505 | 158,000 |
1995/12/12 | 494 | 499 | 494 | 495 | 91,000 |
1995/12/11 | 510 | 510 | 498 | 499 | 158,000 |
1995/12/08 | 510 | 510 | 491 | 491 | 166,000 |
1995/12/07 | 502 | 505 | 496 | 502 | 167,000 |
1995/12/06 | 510 | 521 | 487 | 489 | 669,000 |
1995/12/05 | 475 | 510 | 468 | 501 | 471,000 |
1995/12/04 | 480 | 480 | 475 | 478 | 62,000 |
1995/12/01 | 465 | 480 | 455 | 480 | 175,000 |
1995/11/30 | 470 | 470 | 461 | 465 | 29,000 |
1995/11/29 | 472 | 472 | 453 | 470 | 88,000 |
1995/11/28 | 478 | 479 | 457 | 470 | 55,000 |
1995/11/27 | 472 | 480 | 472 | 477 | 50,000 |
1995/11/24 | 475 | 478 | 465 | 475 | 79,000 |
1995/11/22 | 461 | 479 | 461 | 465 | 105,000 |
1995/11/21 | 459 | 460 | 454 | 457 | 39,000 |
1995/11/20 | 456 | 459 | 452 | 459 | 54,000 |
1995/11/17 | 460 | 470 | 446 | 446 | 74,000 |
1995/11/16 | 474 | 485 | 459 | 460 | 300,000 |
1995/11/15 | 426 | 490 | 426 | 469 | 709,000 |
1995/11/14 | 426 | 426 | 420 | 421 | 30,000 |
1995/11/13 | 435 | 436 | 421 | 421 | 51,000 |
1995/11/10 | 430 | 435 | 430 | 431 | 64,000 |
1995/11/09 | 429 | 436 | 429 | 430 | 54,000 |
1995/11/08 | 424 | 435 | 421 | 433 | 40,000 |
1995/11/07 | 425 | 434 | 422 | 424 | 36,000 |
1995/11/06 | 419 | 435 | 419 | 435 | 41,000 |
1995/11/02 | 423 | 439 | 422 | 439 | 128,000 |
1995/11/01 | 419 | 421 | 412 | 421 | 71,000 |
1995/10/31 | 415 | 420 | 412 | 420 | 33,000 |
1995/10/30 | 415 | 415 | 413 | 415 | 17,000 |
1995/10/27 | 424 | 424 | 411 | 415 | 80,000 |
1995/10/26 | 432 | 432 | 415 | 420 | 421,000 |
1995/10/25 | 446 | 446 | 432 | 432 | 59,000 |
1995/10/24 | 445 | 446 | 441 | 441 | 49,000 |
1995/10/23 | 450 | 451 | 445 | 445 | 86,000 |
1995/10/20 | 431 | 450 | 431 | 450 | 92,000 |
1995/10/19 | 433 | 436 | 431 | 435 | 19,000 |
1995/10/18 | 445 | 445 | 432 | 432 | 34,000 |
1995/10/17 | 450 | 450 | 445 | 445 | 17,000 |
1995/10/16 | 440 | 441 | 440 | 440 | 37,000 |
1995/10/13 | 455 | 455 | 441 | 441 | 87,000 |
1995/10/12 | 446 | 455 | 445 | 455 | 56,000 |
1995/10/11 | 457 | 457 | 445 | 446 | 87,000 |
1995/10/09 | 455 | 455 | 445 | 454 | 35,000 |
1995/10/06 | 453 | 453 | 448 | 448 | 16,000 |
1995/10/05 | 450 | 453 | 445 | 453 | 48,000 |
1995/10/04 | 457 | 457 | 444 | 450 | 22,000 |
1995/10/03 | 453 | 455 | 448 | 453 | 23,000 |
1995/10/02 | 450 | 452 | 450 | 452 | 34,000 |
1995/09/29 | 451 | 455 | 448 | 455 | 22,000 |
1995/09/28 | 465 | 465 | 450 | 450 | 40,000 |
1995/09/27 | 452 | 460 | 452 | 460 | 10,000 |
1995/09/26 | 445 | 456 | 441 | 452 | 59,000 |
1995/09/25 | 455 | 455 | 445 | 445 | 39,000 |
1995/09/22 | 445 | 451 | 440 | 440 | 74,000 |
1995/09/21 | 460 | 460 | 440 | 450 | 141,000 |
1995/09/20 | 470 | 470 | 463 | 468 | 45,000 |
1995/09/19 | 472 | 472 | 467 | 470 | 20,000 |
1995/09/18 | 485 | 485 | 473 | 473 | 56,000 |
1995/09/14 | 489 | 489 | 475 | 480 | 160,000 |
1995/09/13 | 486 | 486 | 473 | 475 | 43,000 |
1995/09/12 | 486 | 490 | 474 | 485 | 55,000 |
1995/09/11 | 487 | 493 | 485 | 490 | 52,000 |
1995/09/08 | 475 | 485 | 475 | 480 | 82,000 |
1995/09/07 | 486 | 486 | 467 | 468 | 47,000 |
1995/09/06 | 475 | 482 | 470 | 482 | 56,000 |
1995/09/05 | 463 | 475 | 463 | 475 | 39,000 |
1995/09/04 | 479 | 479 | 468 | 468 | 83,000 |
1995/09/01 | 492 | 493 | 476 | 477 | 210,000 |
1995/08/31 | 500 | 503 | 486 | 490 | 123,000 |
1995/08/30 | 513 | 515 | 493 | 495 | 190,000 |
1995/08/29 | 489 | 515 | 486 | 508 | 244,000 |
1995/08/28 | 485 | 491 | 480 | 485 | 107,000 |
1995/08/25 | 487 | 490 | 480 | 485 | 105,000 |
1995/08/24 | 478 | 486 | 477 | 482 | 57,000 |
1995/08/23 | 493 | 501 | 476 | 477 | 105,000 |
1995/08/22 | 486 | 495 | 486 | 487 | 124,000 |
1995/08/21 | 500 | 501 | 487 | 487 | 78,000 |
1995/08/18 | 524 | 524 | 499 | 501 | 461,000 |
1995/08/17 | 499 | 519 | 495 | 518 | 395,000 |
1995/08/16 | 502 | 510 | 490 | 500 | 247,000 |
1995/08/15 | 470 | 497 | 470 | 497 | 266,000 |
1995/08/14 | 466 | 466 | 460 | 465 | 64,000 |
1995/08/11 | 460 | 468 | 455 | 455 | 54,000 |
1995/08/10 | 463 | 463 | 455 | 455 | 33,000 |
1995/08/09 | 463 | 463 | 455 | 457 | 88,000 |
1995/08/08 | 463 | 468 | 456 | 463 | 31,000 |
1995/08/07 | 480 | 480 | 465 | 466 | 61,000 |
1995/08/04 | 485 | 485 | 475 | 483 | 74,000 |
1995/08/03 | 485 | 489 | 475 | 475 | 77,000 |
1995/08/02 | 465 | 471 | 460 | 470 | 90,000 |
1995/08/01 | 472 | 472 | 460 | 465 | 95,000 |
1995/07/31 | 473 | 493 | 473 | 477 | 82,000 |
1995/07/28 | 492 | 492 | 477 | 478 | 139,000 |
1995/07/27 | 472 | 488 | 471 | 487 | 125,000 |
1995/07/26 | 476 | 481 | 474 | 476 | 86,000 |
1995/07/25 | 499 | 499 | 480 | 486 | 103,000 |
1995/07/24 | 486 | 495 | 483 | 490 | 63,000 |
1995/07/21 | 500 | 507 | 495 | 505 | 165,000 |
1995/07/20 | 518 | 518 | 490 | 510 | 139,000 |
1995/07/19 | 495 | 525 | 480 | 518 | 265,000 |
1995/07/18 | 529 | 529 | 495 | 505 | 352,000 |
1995/07/17 | 542 | 542 | 525 | 529 | 208,000 |
1995/07/14 | 564 | 564 | 534 | 542 | 568,000 |
1995/07/13 | 527 | 581 | 525 | 562 | 1,591,000 |
1995/07/12 | 530 | 535 | 511 | 525 | 994,000 |
1995/07/11 | 480 | 520 | 480 | 520 | 1,391,000 |
1995/07/10 | 489 | 516 | 480 | 480 | 858,000 |
1995/07/07 | 452 | 480 | 447 | 469 | 1,059,000 |
1995/07/06 | 422 | 439 | 418 | 439 | 702,000 |
1995/07/05 | 381 | 400 | 381 | 399 | 130,000 |
1995/07/04 | 362 | 379 | 362 | 379 | 53,000 |
1995/07/03 | 375 | 375 | 360 | 365 | 36,000 |
1995/06/30 | 391 | 391 | 380 | 380 | 89,000 |
1995/06/29 | 385 | 395 | 381 | 391 | 60,000 |
1995/06/28 | 390 | 390 | 380 | 390 | 85,000 |
1995/06/27 | 398 | 398 | 389 | 390 | 115,000 |
1995/06/26 | 410 | 415 | 396 | 403 | 139,000 |
1995/06/23 | 405 | 424 | 405 | 410 | 187,000 |
1995/06/22 | 415 | 417 | 402 | 405 | 251,000 |
1995/06/21 | 402 | 422 | 402 | 411 | 853,000 |
1995/06/20 | 385 | 408 | 377 | 377 | 465,000 |
1995/06/19 | 358 | 390 | 358 | 385 | 239,000 |
1995/06/16 | 341 | 361 | 341 | 358 | 214,000 |
1995/06/15 | 339 | 347 | 339 | 340 | 33,000 |
1995/06/14 | 339 | 347 | 339 | 347 | 26,000 |
1995/06/13 | 360 | 363 | 351 | 363 | 45,000 |
1995/06/12 | 370 | 370 | 360 | 360 | 41,000 |
1995/06/09 | 380 | 380 | 380 | 380 | 42,000 |
1995/06/08 | 389 | 391 | 380 | 380 | 66,000 |
1995/06/07 | 385 | 389 | 385 | 389 | 29,000 |
1995/06/06 | 382 | 391 | 382 | 386 | 75,000 |
1995/06/05 | 386 | 386 | 382 | 382 | 9,000 |
1995/06/02 | 385 | 387 | 385 | 385 | 14,000 |
1995/06/01 | 389 | 389 | 370 | 380 | 230,000 |
1995/05/31 | 385 | 385 | 385 | 385 | 8,000 |
1995/05/30 | 394 | 395 | 387 | 387 | 36,000 |
1995/05/29 | 392 | 397 | 391 | 391 | 18,000 |
1995/05/26 | 391 | 391 | 390 | 391 | 6,000 |
1995/05/25 | 390 | 400 | 381 | 381 | 46,000 |
1995/05/24 | 379 | 379 | 375 | 375 | 27,000 |
1995/05/23 | 375 | 379 | 371 | 379 | 28,000 |
1995/05/22 | 385 | 385 | 384 | 384 | 19,000 |
1995/05/19 | 397 | 397 | 385 | 385 | 56,000 |
1995/05/18 | 397 | 397 | 396 | 396 | 53,000 |
1995/05/17 | 401 | 401 | 401 | 401 | 7,000 |
1995/05/16 | 409 | 409 | 401 | 401 | 27,000 |
1995/05/15 | 410 | 412 | 410 | 410 | 9,000 |
1995/05/12 | 411 | 413 | 411 | 411 | 7,000 |
1995/05/11 | 414 | 414 | 410 | 411 | 25,000 |
1995/05/10 | 417 | 424 | 414 | 414 | 23,000 |
1995/05/09 | 420 | 421 | 415 | 416 | 74,000 |
1995/05/08 | 424 | 424 | 410 | 410 | 28,000 |
1995/05/02 | 420 | 423 | 418 | 423 | 28,000 |
1995/05/01 | 418 | 418 | 414 | 418 | 45,000 |
1995/04/28 | 418 | 423 | 418 | 418 | 23,000 |
1995/04/27 | 425 | 425 | 415 | 418 | 33,000 |
1995/04/26 | 430 | 431 | 425 | 426 | 94,000 |
1995/04/25 | 431 | 431 | 430 | 431 | 127,000 |
1995/04/24 | 435 | 435 | 425 | 426 | 36,000 |
1995/04/21 | 434 | 435 | 433 | 435 | 51,000 |
1995/04/20 | 420 | 434 | 420 | 434 | 90,000 |
1995/04/19 | 427 | 427 | 419 | 420 | 18,000 |
1995/04/18 | 435 | 435 | 428 | 428 | 15,000 |
1995/04/17 | 433 | 433 | 427 | 427 | 16,000 |
1995/04/14 | 438 | 438 | 428 | 435 | 46,000 |
1995/04/13 | 434 | 435 | 430 | 434 | 59,000 |
1995/04/12 | 431 | 435 | 430 | 435 | 33,000 |
1995/04/11 | 437 | 437 | 435 | 435 | 14,000 |
1995/04/10 | 427 | 427 | 427 | 427 | 18,000 |
1995/04/07 | 410 | 418 | 407 | 407 | 15,000 |
1995/04/06 | 410 | 415 | 405 | 410 | 19,000 |
1995/04/05 | 404 | 405 | 402 | 405 | 20,000 |
1995/04/04 | 410 | 410 | 397 | 402 | 31,000 |
1995/04/03 | 410 | 410 | 400 | 405 | 21,000 |
1995/03/31 | 427 | 431 | 425 | 425 | 19,000 |
1995/03/30 | 425 | 425 | 420 | 425 | 7,000 |
1995/03/29 | 430 | 430 | 420 | 420 | 20,000 |
1995/03/28 | 405 | 440 | 405 | 435 | 29,000 |
1995/03/27 | 408 | 408 | 405 | 405 | 28,000 |
1995/03/24 | 410 | 410 | 386 | 390 | 70,000 |
1995/03/23 | 425 | 425 | 425 | 425 | 20,000 |
1995/03/22 | 433 | 433 | 425 | 425 | 23,000 |
1995/03/20 | 433 | 439 | 430 | 430 | 45,000 |
1995/03/17 | 446 | 450 | 440 | 440 | 46,000 |
1995/03/16 | 448 | 453 | 445 | 445 | 29,000 |
1995/03/15 | 450 | 455 | 446 | 450 | 40,000 |
1995/03/14 | 455 | 460 | 455 | 455 | 7,000 |
1995/03/13 | 451 | 462 | 446 | 462 | 25,000 |
1995/03/10 | 450 | 450 | 445 | 448 | 59,000 |
1995/03/09 | 450 | 454 | 450 | 450 | 40,000 |
1995/03/08 | 450 | 450 | 445 | 450 | 68,000 |
1995/03/07 | 453 | 454 | 451 | 451 | 114,000 |
1995/03/06 | 461 | 461 | 459 | 460 | 58,000 |
1995/03/03 | 466 | 471 | 461 | 465 | 31,000 |
1995/03/02 | 471 | 482 | 471 | 471 | 41,000 |
1995/03/01 | 471 | 476 | 460 | 461 | 40,000 |
1995/02/28 | 465 | 466 | 459 | 461 | 43,000 |
1995/02/27 | 469 | 471 | 452 | 452 | 54,000 |
1995/02/24 | 508 | 508 | 481 | 482 | 64,000 |
1995/02/23 | 491 | 508 | 489 | 508 | 45,000 |
1995/02/22 | 508 | 508 | 495 | 495 | 46,000 |
1995/02/21 | 503 | 514 | 503 | 514 | 33,000 |
1995/02/20 | 508 | 510 | 504 | 504 | 51,000 |
1995/02/17 | 490 | 510 | 490 | 510 | 55,000 |
1995/02/16 | 500 | 501 | 491 | 492 | 58,000 |
1995/02/15 | 490 | 498 | 486 | 498 | 32,000 |
1995/02/14 | 496 | 496 | 490 | 490 | 24,000 |
1995/02/13 | 494 | 500 | 494 | 495 | 54,000 |
1995/02/10 | 509 | 510 | 495 | 495 | 81,000 |
1995/02/09 | 485 | 513 | 485 | 511 | 220,000 |
1995/02/08 | 495 | 500 | 487 | 500 | 63,000 |
1995/02/07 | 470 | 500 | 470 | 495 | 153,000 |
1995/02/06 | 462 | 478 | 462 | 478 | 41,000 |
1995/02/03 | 470 | 471 | 466 | 467 | 85,000 |
1995/02/02 | 469 | 499 | 469 | 499 | 58,000 |
1995/02/01 | 455 | 465 | 450 | 464 | 55,000 |
1995/01/31 | 461 | 471 | 455 | 455 | 45,000 |
1995/01/30 | 460 | 475 | 460 | 471 | 63,000 |
1995/01/27 | 475 | 475 | 455 | 459 | 54,000 |
1995/01/26 | 472 | 475 | 461 | 461 | 53,000 |
1995/01/25 | 470 | 479 | 470 | 471 | 46,000 |
1995/01/24 | 450 | 460 | 445 | 460 | 33,000 |
1995/01/23 | 467 | 467 | 450 | 450 | 59,000 |
1995/01/20 | 471 | 475 | 460 | 462 | 63,000 |
1995/01/19 | 478 | 483 | 467 | 476 | 44,000 |
1995/01/18 | 489 | 490 | 483 | 483 | 55,000 |
1995/01/17 | 500 | 500 | 491 | 491 | 36,000 |
1995/01/13 | 502 | 502 | 490 | 496 | 64,000 |
1995/01/12 | 513 | 513 | 496 | 504 | 126,000 |
1995/01/11 | 507 | 517 | 507 | 513 | 26,000 |
1995/01/10 | 520 | 526 | 509 | 509 | 32,000 |
1995/01/09 | 500 | 511 | 500 | 511 | 229,000 |
1995/01/06 | 500 | 517 | 500 | 503 | 48,000 |
1995/01/05 | 528 | 528 | 510 | 510 | 64,000 |
1995/01/04 | 529 | 529 | 526 | 529 | 15,000 |