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 |
---|---|---|---|---|---|
1997/12/30 | 183 | 201 | 181 | 201 | 16,000 |
1997/12/29 | 186 | 186 | 180 | 185 | 23,000 |
1997/12/26 | 186 | 198 | 185 | 188 | 38,000 |
1997/12/25 | 211 | 211 | 201 | 209 | 58,000 |
1997/12/24 | 175 | 179 | 170 | 179 | 88,000 |
1997/12/22 | 195 | 200 | 160 | 175 | 153,000 |
1997/12/19 | 201 | 201 | 190 | 200 | 77,000 |
1997/12/18 | 214 | 220 | 202 | 207 | 48,000 |
1997/12/17 | 210 | 220 | 205 | 214 | 55,000 |
1997/12/16 | 207 | 210 | 207 | 210 | 69,000 |
1997/12/15 | 202 | 204 | 201 | 204 | 58,000 |
1997/12/12 | 201 | 209 | 201 | 204 | 105,000 |
1997/12/11 | 212 | 213 | 201 | 201 | 64,000 |
1997/12/10 | 217 | 220 | 212 | 212 | 90,000 |
1997/12/09 | 209 | 212 | 203 | 207 | 66,000 |
1997/12/08 | 210 | 212 | 210 | 210 | 18,000 |
1997/12/05 | 207 | 211 | 200 | 211 | 239,000 |
1997/12/04 | 220 | 220 | 209 | 209 | 61,000 |
1997/12/03 | 225 | 228 | 220 | 225 | 69,000 |
1997/12/02 | 245 | 245 | 230 | 230 | 31,000 |
1997/12/01 | 221 | 250 | 220 | 245 | 25,000 |
1997/11/28 | 215 | 220 | 210 | 220 | 41,000 |
1997/11/27 | 210 | 215 | 201 | 203 | 96,000 |
1997/11/26 | 229 | 229 | 200 | 200 | 111,000 |
1997/11/25 | 234 | 235 | 222 | 223 | 80,000 |
1997/11/21 | 232 | 239 | 232 | 238 | 39,000 |
1997/11/20 | 231 | 240 | 231 | 231 | 38,000 |
1997/11/19 | 240 | 250 | 230 | 230 | 45,000 |
1997/11/18 | 253 | 253 | 240 | 253 | 31,000 |
1997/11/17 | 230 | 260 | 230 | 255 | 44,000 |
1997/11/14 | 235 | 235 | 230 | 230 | 46,000 |
1997/11/13 | 226 | 231 | 226 | 230 | 27,000 |
1997/11/12 | 234 | 236 | 234 | 235 | 24,000 |
1997/11/11 | 226 | 236 | 225 | 236 | 72,000 |
1997/11/10 | 241 | 242 | 236 | 236 | 52,000 |
1997/11/07 | 240 | 248 | 240 | 245 | 73,000 |
1997/11/06 | 249 | 250 | 245 | 245 | 85,000 |
1997/11/05 | 267 | 268 | 250 | 254 | 104,000 |
1997/11/04 | 268 | 270 | 260 | 267 | 50,000 |
1997/10/31 | 250 | 260 | 250 | 259 | 131,000 |
1997/10/30 | 255 | 256 | 250 | 251 | 76,000 |
1997/10/29 | 258 | 260 | 254 | 259 | 115,000 |
1997/10/28 | 249 | 249 | 240 | 240 | 112,000 |
1997/10/27 | 255 | 261 | 250 | 261 | 56,000 |
1997/10/24 | 250 | 256 | 238 | 240 | 104,000 |
1997/10/23 | 250 | 258 | 245 | 251 | 201,000 |
1997/10/22 | 240 | 254 | 240 | 253 | 313,000 |
1997/10/21 | 228 | 239 | 228 | 235 | 131,000 |
1997/10/20 | 225 | 230 | 223 | 225 | 119,000 |
1997/10/17 | 231 | 233 | 225 | 225 | 139,000 |
1997/10/16 | 233 | 237 | 230 | 237 | 83,000 |
1997/10/15 | 237 | 240 | 232 | 240 | 27,000 |
1997/10/14 | 226 | 238 | 226 | 227 | 111,000 |
1997/10/13 | 241 | 241 | 222 | 227 | 87,000 |
1997/10/09 | 233 | 238 | 230 | 230 | 124,000 |
1997/10/08 | 236 | 239 | 230 | 232 | 62,000 |
1997/10/07 | 250 | 250 | 243 | 243 | 42,000 |
1997/10/06 | 236 | 240 | 222 | 236 | 153,000 |
1997/10/03 | 235 | 241 | 235 | 236 | 84,000 |
1997/10/02 | 248 | 248 | 240 | 240 | 98,000 |
1997/10/01 | 241 | 247 | 239 | 247 | 72,000 |
1997/09/30 | 238 | 243 | 238 | 241 | 141,000 |
1997/09/29 | 238 | 245 | 236 | 238 | 165,000 |
1997/09/26 | 272 | 272 | 230 | 232 | 151,000 |
1997/09/25 | 295 | 295 | 270 | 271 | 276,000 |
1997/09/24 | 285 | 285 | 275 | 285 | 125,000 |
1997/09/22 | 290 | 290 | 285 | 290 | 59,000 |
1997/09/19 | 293 | 293 | 270 | 286 | 146,000 |
1997/09/18 | 303 | 305 | 280 | 293 | 87,000 |
1997/09/17 | 314 | 314 | 305 | 305 | 63,000 |
1997/09/16 | 315 | 315 | 313 | 314 | 27,000 |
1997/09/12 | 323 | 323 | 313 | 315 | 55,000 |
1997/09/11 | 321 | 321 | 318 | 319 | 70,000 |
1997/09/10 | 323 | 323 | 318 | 320 | 32,000 |
1997/09/09 | 321 | 323 | 316 | 322 | 93,000 |
1997/09/08 | 325 | 325 | 313 | 313 | 36,000 |
1997/09/05 | 325 | 330 | 320 | 326 | 37,000 |
1997/09/04 | 323 | 323 | 320 | 321 | 39,000 |
1997/09/03 | 326 | 326 | 323 | 323 | 43,000 |
1997/09/02 | 319 | 320 | 315 | 316 | 30,000 |
1997/09/01 | 327 | 327 | 320 | 320 | 27,000 |
1997/08/29 | 328 | 329 | 325 | 328 | 57,000 |
1997/08/28 | 329 | 340 | 328 | 328 | 73,000 |
1997/08/27 | 333 | 333 | 326 | 328 | 81,000 |
1997/08/26 | 338 | 345 | 338 | 343 | 78,000 |
1997/08/25 | 334 | 337 | 330 | 334 | 50,000 |
1997/08/22 | 333 | 333 | 328 | 329 | 57,000 |
1997/08/21 | 321 | 340 | 321 | 335 | 73,000 |
1997/08/20 | 312 | 321 | 312 | 317 | 177,000 |
1997/08/19 | 312 | 317 | 312 | 312 | 88,000 |
1997/08/18 | 320 | 320 | 312 | 312 | 54,000 |
1997/08/15 | 317 | 333 | 317 | 333 | 38,000 |
1997/08/14 | 309 | 316 | 308 | 316 | 43,000 |
1997/08/13 | 312 | 312 | 307 | 308 | 22,000 |
1997/08/12 | 309 | 310 | 303 | 307 | 109,000 |
1997/08/11 | 312 | 312 | 307 | 307 | 71,000 |
1997/08/08 | 310 | 310 | 301 | 307 | 116,000 |
1997/08/07 | 317 | 317 | 311 | 312 | 47,000 |
1997/08/06 | 319 | 319 | 311 | 315 | 83,000 |
1997/08/05 | 315 | 320 | 309 | 314 | 113,000 |
1997/08/04 | 330 | 330 | 308 | 309 | 98,000 |
1997/08/01 | 335 | 335 | 330 | 330 | 55,000 |
1997/07/31 | 336 | 337 | 330 | 332 | 89,000 |
1997/07/30 | 337 | 341 | 330 | 336 | 139,000 |
1997/07/29 | 357 | 357 | 336 | 336 | 68,000 |
1997/07/28 | 357 | 360 | 357 | 360 | 32,000 |
1997/07/25 | 361 | 364 | 357 | 362 | 135,000 |
1997/07/24 | 360 | 362 | 351 | 351 | 84,000 |
1997/07/23 | 364 | 364 | 358 | 360 | 43,000 |
1997/07/22 | 368 | 370 | 365 | 365 | 53,000 |
1997/07/18 | 369 | 377 | 369 | 374 | 125,000 |
1997/07/17 | 380 | 380 | 371 | 371 | 34,000 |
1997/07/16 | 390 | 393 | 370 | 379 | 72,000 |
1997/07/15 | 365 | 372 | 365 | 372 | 64,000 |
1997/07/14 | 375 | 379 | 363 | 364 | 187,000 |
1997/07/11 | 377 | 381 | 373 | 373 | 27,000 |
1997/07/10 | 377 | 380 | 374 | 375 | 49,000 |
1997/07/09 | 377 | 380 | 372 | 372 | 50,000 |
1997/07/08 | 381 | 389 | 380 | 380 | 61,000 |
1997/07/07 | 385 | 390 | 381 | 381 | 33,000 |
1997/07/04 | 397 | 398 | 389 | 390 | 52,000 |
1997/07/03 | 394 | 397 | 391 | 391 | 15,000 |
1997/07/02 | 393 | 400 | 390 | 394 | 33,000 |
1997/07/01 | 397 | 398 | 397 | 398 | 25,000 |
1997/06/30 | 396 | 400 | 396 | 397 | 77,000 |
1997/06/27 | 400 | 402 | 394 | 394 | 129,000 |
1997/06/26 | 404 | 407 | 400 | 405 | 81,000 |
1997/06/25 | 410 | 410 | 399 | 399 | 106,000 |
1997/06/24 | 407 | 412 | 401 | 406 | 151,000 |
1997/06/23 | 415 | 419 | 414 | 414 | 61,000 |
1997/06/20 | 415 | 419 | 409 | 419 | 119,000 |
1997/06/19 | 420 | 424 | 406 | 406 | 110,000 |
1997/06/18 | 423 | 430 | 420 | 424 | 160,000 |
1997/06/17 | 420 | 427 | 420 | 426 | 294,000 |
1997/06/16 | 420 | 425 | 417 | 417 | 265,000 |
1997/06/13 | 418 | 425 | 415 | 418 | 374,000 |
1997/06/12 | 403 | 415 | 399 | 415 | 245,000 |
1997/06/11 | 404 | 405 | 400 | 400 | 38,000 |
1997/06/10 | 400 | 403 | 398 | 399 | 108,000 |
1997/06/09 | 409 | 413 | 401 | 403 | 66,000 |
1997/06/06 | 413 | 414 | 405 | 408 | 60,000 |
1997/06/05 | 402 | 415 | 402 | 415 | 184,000 |
1997/06/04 | 401 | 405 | 401 | 403 | 56,000 |
1997/06/03 | 406 | 407 | 405 | 406 | 45,000 |
1997/06/02 | 403 | 404 | 396 | 400 | 63,000 |
1997/05/30 | 408 | 410 | 400 | 401 | 169,000 |
1997/05/29 | 416 | 416 | 407 | 413 | 156,000 |
1997/05/28 | 400 | 415 | 398 | 414 | 662,000 |
1997/05/27 | 394 | 398 | 390 | 390 | 104,000 |
1997/05/26 | 400 | 400 | 396 | 398 | 70,000 |
1997/05/23 | 400 | 406 | 399 | 400 | 135,000 |
1997/05/22 | 405 | 406 | 399 | 399 | 222,000 |
1997/05/21 | 389 | 404 | 387 | 398 | 325,000 |
1997/05/20 | 390 | 393 | 389 | 389 | 66,000 |
1997/05/19 | 391 | 394 | 390 | 390 | 296,000 |
1997/05/16 | 386 | 395 | 386 | 391 | 76,000 |
1997/05/15 | 396 | 397 | 391 | 391 | 91,000 |
1997/05/14 | 398 | 399 | 394 | 396 | 166,000 |
1997/05/13 | 385 | 398 | 381 | 395 | 247,000 |
1997/05/12 | 379 | 379 | 374 | 376 | 59,000 |
1997/05/09 | 385 | 391 | 376 | 380 | 113,000 |
1997/05/08 | 375 | 383 | 375 | 380 | 295,000 |
1997/05/07 | 371 | 385 | 371 | 380 | 222,000 |
1997/05/06 | 369 | 383 | 369 | 371 | 138,000 |
1997/05/02 | 363 | 368 | 361 | 365 | 64,000 |
1997/05/01 | 367 | 383 | 363 | 364 | 125,000 |
1997/04/30 | 365 | 381 | 364 | 364 | 75,000 |
1997/04/28 | 356 | 360 | 350 | 350 | 90,000 |
1997/04/25 | 369 | 370 | 360 | 360 | 79,000 |
1997/04/24 | 361 | 363 | 360 | 361 | 63,000 |
1997/04/23 | 363 | 367 | 361 | 361 | 103,000 |
1997/04/22 | 357 | 370 | 357 | 365 | 151,000 |
1997/04/21 | 367 | 367 | 350 | 360 | 80,000 |
1997/04/18 | 338 | 349 | 338 | 347 | 86,000 |
1997/04/17 | 350 | 350 | 340 | 341 | 51,000 |
1997/04/16 | 321 | 328 | 315 | 328 | 291,000 |
1997/04/15 | 315 | 318 | 311 | 315 | 90,000 |
1997/04/14 | 316 | 320 | 315 | 320 | 46,000 |
1997/04/11 | 320 | 320 | 300 | 312 | 159,000 |
1997/04/10 | 348 | 348 | 325 | 325 | 48,000 |
1997/04/09 | 352 | 359 | 350 | 350 | 82,000 |
1997/04/08 | 365 | 366 | 351 | 351 | 42,000 |
1997/04/07 | 365 | 366 | 351 | 366 | 50,000 |
1997/04/04 | 360 | 369 | 360 | 366 | 41,000 |
1997/04/03 | 350 | 362 | 350 | 361 | 136,000 |
1997/04/02 | 363 | 363 | 360 | 361 | 99,000 |
1997/04/01 | 370 | 370 | 363 | 363 | 79,000 |
1997/03/31 | 368 | 377 | 368 | 373 | 78,000 |
1997/03/28 | 380 | 380 | 363 | 363 | 80,000 |
1997/03/27 | 382 | 385 | 375 | 376 | 52,000 |
1997/03/26 | 383 | 385 | 377 | 380 | 28,000 |
1997/03/25 | 389 | 395 | 387 | 390 | 55,000 |
1997/03/24 | 374 | 384 | 374 | 379 | 148,000 |
1997/03/21 | 385 | 387 | 377 | 377 | 97,000 |
1997/03/19 | 391 | 395 | 390 | 390 | 65,000 |
1997/03/18 | 395 | 400 | 375 | 390 | 99,000 |
1997/03/17 | 393 | 398 | 391 | 395 | 28,000 |
1997/03/14 | 395 | 398 | 390 | 390 | 66,000 |
1997/03/13 | 399 | 405 | 399 | 399 | 305,000 |
1997/03/12 | 405 | 405 | 399 | 399 | 7,000 |
1997/03/11 | 400 | 401 | 400 | 400 | 15,000 |
1997/03/10 | 406 | 406 | 399 | 400 | 22,000 |
1997/03/07 | 400 | 401 | 398 | 401 | 25,000 |
1997/03/06 | 406 | 410 | 401 | 401 | 21,000 |
1997/03/05 | 412 | 413 | 406 | 410 | 40,000 |
1997/03/04 | 419 | 419 | 412 | 412 | 24,000 |
1997/03/03 | 410 | 410 | 405 | 409 | 61,000 |
1997/02/28 | 415 | 420 | 405 | 405 | 49,000 |
1997/02/27 | 414 | 418 | 413 | 415 | 28,000 |
1997/02/26 | 417 | 418 | 409 | 418 | 176,000 |
1997/02/25 | 424 | 424 | 412 | 419 | 79,000 |
1997/02/24 | 421 | 430 | 421 | 427 | 259,000 |
1997/02/21 | 422 | 435 | 420 | 426 | 189,000 |
1997/02/20 | 420 | 422 | 414 | 422 | 61,000 |
1997/02/19 | 430 | 430 | 417 | 418 | 13,000 |
1997/02/18 | 446 | 446 | 431 | 438 | 33,000 |
1997/02/17 | 435 | 450 | 434 | 446 | 114,000 |
1997/02/14 | 423 | 425 | 418 | 421 | 30,000 |
1997/02/13 | 411 | 412 | 408 | 408 | 46,000 |
1997/02/12 | 414 | 414 | 409 | 409 | 21,000 |
1997/02/10 | 414 | 414 | 407 | 414 | 35,000 |
1997/02/07 | 423 | 427 | 420 | 422 | 49,000 |
1997/02/06 | 421 | 424 | 418 | 422 | 71,000 |
1997/02/05 | 423 | 433 | 421 | 425 | 100,000 |
1997/02/04 | 420 | 425 | 420 | 425 | 40,000 |
1997/02/03 | 400 | 415 | 400 | 415 | 16,000 |
1997/01/31 | 396 | 402 | 396 | 400 | 73,000 |
1997/01/30 | 398 | 415 | 395 | 395 | 96,000 |
1997/01/29 | 393 | 398 | 393 | 393 | 106,000 |
1997/01/28 | 401 | 401 | 386 | 393 | 113,000 |
1997/01/27 | 414 | 414 | 406 | 406 | 110,000 |
1997/01/24 | 408 | 413 | 408 | 409 | 60,000 |
1997/01/23 | 408 | 410 | 407 | 408 | 49,000 |
1997/01/22 | 405 | 410 | 405 | 408 | 89,000 |
1997/01/21 | 413 | 413 | 406 | 407 | 95,000 |
1997/01/20 | 423 | 423 | 415 | 418 | 33,000 |
1997/01/17 | 409 | 424 | 405 | 418 | 46,000 |
1997/01/16 | 394 | 405 | 394 | 401 | 46,000 |
1997/01/14 | 399 | 399 | 392 | 392 | 47,000 |
1997/01/13 | 388 | 397 | 380 | 397 | 95,000 |
1997/01/10 | 398 | 400 | 388 | 388 | 254,000 |
1997/01/09 | 411 | 411 | 390 | 398 | 102,000 |
1997/01/08 | 414 | 414 | 410 | 410 | 83,000 |
1997/01/07 | 428 | 428 | 420 | 420 | 73,000 |
1997/01/06 | 429 | 429 | 420 | 424 | 33,000 |