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 |
---|---|---|---|---|---|
1998/12/30 | 170 | 176 | 168 | 168 | 33,000 |
1998/12/29 | 175 | 175 | 168 | 168 | 42,000 |
1998/12/28 | 181 | 181 | 173 | 173 | 44,000 |
1998/12/25 | 178 | 180 | 170 | 176 | 70,000 |
1998/12/24 | 169 | 170 | 168 | 168 | 72,000 |
1998/12/22 | 172 | 175 | 170 | 170 | 73,000 |
1998/12/21 | 175 | 175 | 171 | 174 | 22,000 |
1998/12/18 | 175 | 180 | 175 | 176 | 20,000 |
1998/12/17 | 182 | 182 | 175 | 175 | 69,000 |
1998/12/16 | 184 | 185 | 181 | 182 | 60,000 |
1998/12/15 | 190 | 190 | 186 | 189 | 37,000 |
1998/12/14 | 192 | 192 | 185 | 185 | 52,000 |
1998/12/11 | 203 | 203 | 191 | 191 | 61,000 |
1998/12/10 | 211 | 211 | 200 | 200 | 130,000 |
1998/12/09 | 189 | 191 | 187 | 191 | 39,000 |
1998/12/08 | 189 | 191 | 188 | 189 | 44,000 |
1998/12/07 | 189 | 189 | 186 | 186 | 36,000 |
1998/12/04 | 190 | 200 | 186 | 188 | 85,000 |
1998/12/03 | 198 | 202 | 191 | 191 | 135,000 |
1998/12/02 | 206 | 209 | 192 | 198 | 170,000 |
1998/12/01 | 203 | 205 | 200 | 200 | 73,000 |
1998/11/30 | 202 | 213 | 202 | 208 | 125,000 |
1998/11/27 | 219 | 219 | 210 | 217 | 123,000 |
1998/11/26 | 228 | 228 | 210 | 218 | 312,000 |
1998/11/25 | 210 | 228 | 210 | 226 | 1,163,000 |
1998/11/24 | 183 | 205 | 180 | 204 | 531,000 |
1998/11/20 | 175 | 180 | 175 | 179 | 62,000 |
1998/11/19 | 170 | 175 | 170 | 171 | 73,000 |
1998/11/18 | 170 | 170 | 167 | 169 | 43,000 |
1998/11/17 | 167 | 170 | 167 | 167 | 18,000 |
1998/11/16 | 167 | 170 | 165 | 170 | 34,000 |
1998/11/13 | 163 | 167 | 163 | 167 | 27,000 |
1998/11/12 | 167 | 167 | 164 | 167 | 38,000 |
1998/11/11 | 164 | 173 | 164 | 167 | 15,000 |
1998/11/10 | 173 | 173 | 164 | 164 | 38,000 |
1998/11/09 | 166 | 167 | 164 | 165 | 46,000 |
1998/11/06 | 170 | 175 | 165 | 170 | 27,000 |
1998/11/05 | 178 | 178 | 173 | 174 | 18,000 |
1998/11/04 | 171 | 179 | 171 | 178 | 47,000 |
1998/11/02 | 164 | 170 | 164 | 170 | 16,000 |
1998/10/30 | 175 | 176 | 166 | 168 | 26,000 |
1998/10/29 | 167 | 174 | 165 | 174 | 29,000 |
1998/10/28 | 165 | 167 | 165 | 167 | 52,000 |
1998/10/27 | 167 | 169 | 165 | 167 | 23,000 |
1998/10/26 | 177 | 177 | 166 | 166 | 52,000 |
1998/10/23 | 178 | 180 | 170 | 177 | 72,000 |
1998/10/22 | 169 | 179 | 168 | 168 | 82,000 |
1998/10/21 | 170 | 175 | 165 | 168 | 42,000 |
1998/10/20 | 165 | 165 | 160 | 164 | 89,000 |
1998/10/19 | 176 | 176 | 167 | 169 | 40,000 |
1998/10/16 | 167 | 175 | 163 | 166 | 29,000 |
1998/10/15 | 163 | 166 | 161 | 166 | 12,000 |
1998/10/14 | 165 | 170 | 163 | 163 | 23,000 |
1998/10/13 | 170 | 170 | 163 | 163 | 58,000 |
1998/10/12 | 190 | 190 | 167 | 179 | 44,000 |
1998/10/09 | 171 | 173 | 163 | 163 | 58,000 |
1998/10/08 | 177 | 177 | 171 | 171 | 26,000 |
1998/10/07 | 179 | 179 | 175 | 175 | 54,000 |
1998/10/06 | 162 | 166 | 162 | 165 | 17,000 |
1998/10/05 | 161 | 162 | 161 | 162 | 30,000 |
1998/10/02 | 158 | 165 | 150 | 160 | 84,000 |
1998/10/01 | 164 | 165 | 150 | 158 | 180,000 |
1998/09/30 | 185 | 186 | 175 | 175 | 89,000 |
1998/09/29 | 183 | 185 | 180 | 181 | 27,000 |
1998/09/28 | 187 | 192 | 183 | 192 | 30,000 |
1998/09/25 | 198 | 199 | 186 | 187 | 103,000 |
1998/09/24 | 184 | 192 | 184 | 189 | 39,000 |
1998/09/22 | 189 | 189 | 178 | 182 | 888,000 |
1998/09/21 | 195 | 195 | 188 | 189 | 820,000 |
1998/09/18 | 195 | 200 | 190 | 190 | 175,000 |
1998/09/17 | 197 | 197 | 195 | 195 | 35,000 |
1998/09/16 | 198 | 200 | 197 | 197 | 21,000 |
1998/09/14 | 199 | 200 | 197 | 198 | 63,000 |
1998/09/11 | 203 | 205 | 200 | 200 | 64,000 |
1998/09/10 | 211 | 211 | 201 | 201 | 30,000 |
1998/09/09 | 208 | 208 | 200 | 204 | 46,000 |
1998/09/08 | 207 | 214 | 207 | 213 | 47,000 |
1998/09/07 | 198 | 209 | 190 | 207 | 73,000 |
1998/09/04 | 201 | 201 | 198 | 198 | 82,000 |
1998/09/03 | 208 | 210 | 200 | 204 | 70,000 |
1998/09/02 | 210 | 214 | 207 | 207 | 177,000 |
1998/09/01 | 199 | 210 | 199 | 210 | 67,000 |
1998/08/31 | 202 | 214 | 202 | 212 | 50,000 |
1998/08/28 | 208 | 214 | 196 | 202 | 104,000 |
1998/08/27 | 220 | 220 | 215 | 216 | 67,000 |
1998/08/26 | 230 | 230 | 227 | 227 | 50,000 |
1998/08/25 | 235 | 235 | 223 | 225 | 71,000 |
1998/08/24 | 225 | 226 | 221 | 221 | 74,000 |
1998/08/21 | 230 | 240 | 225 | 227 | 70,000 |
1998/08/20 | 235 | 235 | 225 | 228 | 80,000 |
1998/08/19 | 226 | 234 | 226 | 234 | 90,000 |
1998/08/18 | 225 | 228 | 223 | 223 | 98,000 |
1998/08/17 | 230 | 230 | 226 | 227 | 48,000 |
1998/08/14 | 233 | 240 | 221 | 240 | 89,000 |
1998/08/13 | 240 | 240 | 234 | 236 | 37,000 |
1998/08/12 | 235 | 240 | 229 | 240 | 243,000 |
1998/08/11 | 243 | 243 | 238 | 238 | 119,000 |
1998/08/10 | 255 | 255 | 241 | 241 | 105,000 |
1998/08/07 | 255 | 255 | 250 | 255 | 49,000 |
1998/08/06 | 260 | 260 | 253 | 260 | 73,000 |
1998/08/05 | 255 | 256 | 253 | 253 | 41,000 |
1998/08/04 | 259 | 259 | 251 | 255 | 57,000 |
1998/08/03 | 260 | 268 | 260 | 260 | 67,000 |
1998/07/31 | 275 | 280 | 270 | 270 | 104,000 |
1998/07/30 | 271 | 284 | 269 | 277 | 123,000 |
1998/07/29 | 261 | 275 | 261 | 272 | 150,000 |
1998/07/28 | 251 | 256 | 250 | 256 | 48,000 |
1998/07/27 | 260 | 260 | 251 | 252 | 49,000 |
1998/07/24 | 255 | 255 | 251 | 255 | 64,000 |
1998/07/23 | 255 | 257 | 250 | 255 | 24,000 |
1998/07/22 | 265 | 265 | 255 | 255 | 27,000 |
1998/07/21 | 270 | 270 | 262 | 267 | 12,000 |
1998/07/17 | 280 | 280 | 260 | 270 | 52,000 |
1998/07/16 | 273 | 282 | 272 | 280 | 86,000 |
1998/07/15 | 275 | 277 | 267 | 277 | 75,000 |
1998/07/14 | 279 | 279 | 266 | 270 | 33,000 |
1998/07/13 | 245 | 277 | 245 | 277 | 65,000 |
1998/07/10 | 275 | 275 | 255 | 260 | 58,000 |
1998/07/09 | 275 | 282 | 274 | 274 | 34,000 |
1998/07/08 | 290 | 290 | 266 | 273 | 135,000 |
1998/07/07 | 293 | 296 | 285 | 290 | 545,000 |
1998/07/06 | 283 | 290 | 276 | 290 | 176,000 |
1998/07/03 | 262 | 268 | 260 | 263 | 175,000 |
1998/07/02 | 282 | 282 | 262 | 262 | 174,000 |
1998/07/01 | 270 | 295 | 270 | 282 | 336,000 |
1998/06/30 | 260 | 260 | 250 | 255 | 149,000 |
1998/06/29 | 241 | 241 | 232 | 240 | 71,000 |
1998/06/26 | 232 | 232 | 220 | 221 | 92,000 |
1998/06/25 | 244 | 244 | 230 | 235 | 69,000 |
1998/06/24 | 222 | 230 | 222 | 230 | 31,000 |
1998/06/23 | 228 | 229 | 227 | 227 | 18,000 |
1998/06/22 | 234 | 236 | 231 | 231 | 31,000 |
1998/06/19 | 238 | 238 | 234 | 234 | 20,000 |
1998/06/18 | 237 | 240 | 233 | 235 | 65,000 |
1998/06/17 | 222 | 229 | 222 | 223 | 43,000 |
1998/06/16 | 220 | 225 | 217 | 223 | 92,000 |
1998/06/15 | 221 | 221 | 217 | 220 | 47,000 |
1998/06/12 | 229 | 229 | 215 | 217 | 127,000 |
1998/06/11 | 230 | 230 | 219 | 219 | 99,000 |
1998/06/10 | 240 | 242 | 231 | 231 | 30,000 |
1998/06/09 | 231 | 231 | 226 | 230 | 9,000 |
1998/06/08 | 223 | 233 | 221 | 233 | 120,000 |
1998/06/05 | 232 | 236 | 220 | 220 | 158,000 |
1998/06/04 | 235 | 240 | 234 | 236 | 76,000 |
1998/06/03 | 240 | 240 | 235 | 240 | 40,000 |
1998/06/02 | 240 | 241 | 239 | 239 | 67,000 |
1998/06/01 | 251 | 251 | 240 | 240 | 117,000 |
1998/05/29 | 256 | 260 | 254 | 254 | 10,000 |
1998/05/28 | 253 | 259 | 253 | 255 | 20,000 |
1998/05/27 | 253 | 255 | 253 | 254 | 34,000 |
1998/05/26 | 254 | 255 | 250 | 251 | 61,000 |
1998/05/25 | 268 | 268 | 252 | 259 | 60,000 |
1998/05/22 | 252 | 260 | 252 | 253 | 145,000 |
1998/05/21 | 251 | 265 | 250 | 257 | 160,000 |
1998/05/20 | 256 | 260 | 247 | 251 | 107,000 |
1998/05/19 | 251 | 252 | 250 | 251 | 51,000 |
1998/05/18 | 250 | 257 | 250 | 252 | 23,000 |
1998/05/15 | 253 | 260 | 252 | 252 | 21,000 |
1998/05/14 | 260 | 260 | 250 | 250 | 52,000 |
1998/05/13 | 261 | 266 | 260 | 260 | 22,000 |
1998/05/12 | 267 | 267 | 260 | 261 | 39,000 |
1998/05/11 | 279 | 279 | 270 | 270 | 26,000 |
1998/05/08 | 260 | 265 | 258 | 260 | 30,000 |
1998/05/07 | 263 | 266 | 260 | 260 | 26,000 |
1998/05/06 | 265 | 269 | 262 | 263 | 35,000 |
1998/05/01 | 285 | 285 | 266 | 279 | 94,000 |
1998/04/30 | 265 | 270 | 260 | 270 | 25,000 |
1998/04/28 | 261 | 268 | 261 | 265 | 20,000 |
1998/04/27 | 281 | 281 | 270 | 271 | 31,000 |
1998/04/24 | 280 | 280 | 270 | 278 | 40,000 |
1998/04/23 | 265 | 272 | 265 | 265 | 42,000 |
1998/04/22 | 266 | 273 | 265 | 269 | 63,000 |
1998/04/21 | 265 | 270 | 265 | 265 | 34,000 |
1998/04/20 | 271 | 271 | 263 | 263 | 29,000 |
1998/04/17 | 276 | 276 | 255 | 263 | 86,000 |
1998/04/16 | 285 | 290 | 280 | 280 | 46,000 |
1998/04/15 | 289 | 292 | 285 | 285 | 32,000 |
1998/04/14 | 287 | 290 | 287 | 289 | 28,000 |
1998/04/13 | 286 | 290 | 286 | 290 | 34,000 |
1998/04/10 | 297 | 297 | 287 | 287 | 44,000 |
1998/04/09 | 295 | 298 | 285 | 298 | 70,000 |
1998/04/08 | 276 | 294 | 275 | 290 | 55,000 |
1998/04/07 | 278 | 283 | 275 | 280 | 63,000 |
1998/04/06 | 260 | 277 | 260 | 277 | 74,000 |
1998/04/03 | 257 | 260 | 245 | 256 | 94,000 |
1998/04/02 | 252 | 257 | 230 | 237 | 140,000 |
1998/04/01 | 286 | 286 | 270 | 272 | 111,000 |
1998/03/31 | 304 | 305 | 286 | 286 | 111,000 |
1998/03/30 | 307 | 310 | 298 | 298 | 57,000 |
1998/03/27 | 305 | 313 | 305 | 305 | 70,000 |
1998/03/26 | 297 | 312 | 296 | 303 | 54,000 |
1998/03/25 | 300 | 300 | 285 | 295 | 123,000 |
1998/03/24 | 299 | 299 | 281 | 285 | 157,000 |
1998/03/23 | 301 | 303 | 297 | 299 | 409,000 |
1998/03/20 | 310 | 310 | 299 | 299 | 186,000 |
1998/03/19 | 318 | 319 | 308 | 310 | 194,000 |
1998/03/18 | 330 | 330 | 318 | 318 | 124,000 |
1998/03/17 | 331 | 333 | 326 | 330 | 86,000 |
1998/03/16 | 347 | 347 | 324 | 330 | 96,000 |
1998/03/13 | 332 | 342 | 332 | 342 | 207,000 |
1998/03/12 | 336 | 345 | 335 | 335 | 94,000 |
1998/03/11 | 345 | 345 | 335 | 337 | 97,000 |
1998/03/10 | 340 | 349 | 335 | 340 | 85,000 |
1998/03/09 | 353 | 355 | 330 | 330 | 164,000 |
1998/03/06 | 330 | 353 | 330 | 340 | 314,000 |
1998/03/05 | 339 | 340 | 330 | 330 | 53,000 |
1998/03/04 | 350 | 350 | 343 | 345 | 71,000 |
1998/03/03 | 356 | 356 | 340 | 350 | 163,000 |
1998/03/02 | 350 | 358 | 348 | 355 | 254,000 |
1998/02/27 | 345 | 347 | 339 | 345 | 196,000 |
1998/02/26 | 334 | 339 | 330 | 339 | 170,000 |
1998/02/25 | 322 | 330 | 311 | 330 | 268,000 |
1998/02/24 | 336 | 340 | 320 | 321 | 253,000 |
1998/02/23 | 340 | 342 | 331 | 335 | 131,000 |
1998/02/20 | 359 | 359 | 341 | 349 | 233,000 |
1998/02/19 | 352 | 374 | 350 | 365 | 614,000 |
1998/02/18 | 340 | 362 | 340 | 352 | 668,000 |
1998/02/17 | 332 | 343 | 325 | 340 | 286,000 |
1998/02/16 | 340 | 359 | 331 | 344 | 311,000 |
1998/02/13 | 371 | 395 | 341 | 360 | 1,130,000 |
1998/02/12 | 338 | 378 | 330 | 368 | 1,543,000 |
1998/02/10 | 305 | 335 | 296 | 328 | 849,000 |
1998/02/09 | 310 | 310 | 291 | 304 | 241,000 |
1998/02/06 | 290 | 314 | 290 | 291 | 550,000 |
1998/02/05 | 289 | 310 | 281 | 295 | 894,000 |
1998/02/04 | 250 | 274 | 248 | 274 | 237,000 |
1998/02/03 | 247 | 248 | 240 | 241 | 107,000 |
1998/02/02 | 224 | 239 | 223 | 237 | 53,000 |
1998/01/30 | 251 | 251 | 218 | 221 | 100,000 |
1998/01/29 | 270 | 272 | 247 | 251 | 106,000 |
1998/01/28 | 268 | 271 | 261 | 267 | 213,000 |
1998/01/27 | 245 | 255 | 245 | 255 | 62,000 |
1998/01/26 | 243 | 256 | 241 | 245 | 172,000 |
1998/01/23 | 220 | 225 | 215 | 225 | 83,000 |
1998/01/22 | 218 | 222 | 210 | 210 | 95,000 |
1998/01/21 | 216 | 220 | 206 | 206 | 101,000 |
1998/01/20 | 209 | 213 | 205 | 213 | 49,000 |
1998/01/19 | 198 | 219 | 198 | 209 | 99,000 |
1998/01/16 | 185 | 199 | 180 | 198 | 66,000 |
1998/01/14 | 180 | 187 | 177 | 186 | 21,000 |
1998/01/13 | 176 | 184 | 176 | 178 | 10,000 |
1998/01/12 | 187 | 187 | 178 | 185 | 57,000 |
1998/01/09 | 180 | 180 | 175 | 180 | 9,000 |
1998/01/08 | 172 | 189 | 172 | 180 | 32,000 |
1998/01/07 | 182 | 182 | 170 | 170 | 62,000 |
1998/01/06 | 185 | 187 | 182 | 182 | 30,000 |
1998/01/05 | 201 | 201 | 196 | 199 | 6,000 |