1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1983年

7719 (株)東京衡機 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2827027126026018,9491,407.93
1983-12-2726627126127146,8731,467.50
1983-12-2627227227127138,8951,467.50
1983-12-242722722712727,9781,472.91
1983-12-2327127127127111,9681,467.50
1983-12-222872872872878,9761,554.14
1983-12-2128629028328926,9271,564.97
1983-12-202772812772815,9841,521.65
1983-12-1926926926126313,9621,424.18
1983-12-1727327727127121,9411,467.50
1983-12-1627627627127123,9351,467.50
1983-12-1527827827627632,9111,494.57
1983-12-1427727927627917,9521,510.82
1983-12-1328128127627624,9331,494.57
1983-12-1228128127628118,9491,521.65
1983-12-0928529127128150,8631,521.65
1983-12-0829129328128684,7711,548.73
1983-12-0729430029229330,9171,586.63
1983-12-0529732129732115,9571,738.25
1983-12-0329029529029155,8491,575.80
1983-12-0231931929129256,8471,581.22
1983-12-01325325321321106,7121,738.25
1983-11-30346366341361403,9101,954.86
1983-11-29346354336336150,5941,819.48
1983-11-28337351336350145,6071,895.29
1983-11-2633033432433457,8441,808.65
1983-11-25335338326326126,6581,765.33
1983-11-24318350318327190,4861,770.75
1983-11-2232232531731790,7551,716.59
1983-11-21320326315321123,6661,738.25
1983-11-1930131030131027,9251,678.69
1983-11-1830030529629649,8651,602.88
1983-11-1728830028629123,9351,575.80
1983-11-1629129128628635,9031,548.73
1983-11-1529529929329332,9111,586.63
1983-11-1428730628729567,8171,597.46
1983-11-1128628627627697,7361,494.57
1983-11-1033333331932669,8121,765.33
1983-11-09326340311340626,3101,841.14
1983-11-08315321301321345,0691,738.25
1983-11-07280326278325206,4431,759.92
1983-11-0526028026028033,9081,516.23
1983-11-042422562412566,9811,386.27
1983-11-0223724223623618,9491,277.97
1983-11-012562562562567,9781,386.27
1983-10-312562592552557,9781,380.86
1983-10-2925525525125538,8951,380.86
1983-10-272292302292309,9731,245.48
1983-10-2623023021621615,9571,169.67
1983-10-2523523523123116,9541,250.89
1983-10-2423523523523510,9701,272.55
1983-10-222402402402404,9871,299.63
1983-10-2124224223923910,9701,294.21
1983-10-202422422422422,9921,310.46
1983-10-192412462372387,9781,288.80
1983-10-182472472412416,9811,305.04
1983-10-172512522462463,9891,332.12
1983-10-122522522512516,9811,359.20
1983-10-112512512512514,9871,359.20
1983-10-0725225925125910,9701,402.52
1983-10-0625125325125115,9571,359.20
1983-10-0524124324124123,9351,305.04
1983-10-0425125125025025,9301,353.78
1983-10-012522532522536,9811,370.03
1983-09-3025325325225213,9621,364.61
1983-09-292522522522523,9891,364.61
1983-09-2725425425125112,9651,359.20
1983-09-262532582532539,9731,370.03
1983-09-2226426425125122,9381,359.20
1983-09-2126226226126117,9521,413.35
1983-09-202622622612615,9841,413.35
1983-09-192662662612615,9841,413.35
1983-09-172762762742744,9871,483.74
1983-09-162762762762762,9921,494.57
1983-09-1428128126626620,9431,440.42
1983-09-132812812812815,9841,521.65
1983-09-122722752722736,9811,478.33
1983-09-0829629626626612,9651,440.42
1983-09-0730330329629611,9681,602.88
1983-09-0630231630130246,8731,635.37
1983-09-0531131129629677,7901,602.88
1983-09-0125425725125627,9251,386.27
1983-08-3125125125125120,9431,359.20
1983-08-3025125624924937,8981,348.37
1983-08-2925125124324323,9351,315.88
1983-08-262802802702708,9761,462.08
1983-08-252812812812812,9921,521.65
1983-08-2428228328128114,9601,521.65
1983-08-232822862812816,9811,521.65
1983-08-222862862812815,9841,521.65
1983-08-2029629628128121,9411,521.65
1983-08-1927829627829119,9461,575.80
1983-08-1828528528128114,9601,521.65
1983-08-1729029029029010,9701,570.39
1983-08-163003003003003,9891,624.54
1983-08-153043043013014,9871,629.95
1983-08-1230030430030414,9601,646.20
1983-08-103313313313319,9731,792.41
1983-08-0931133031133017,9521,786.99
1983-08-0829730729730630,9171,657.03
1983-08-0530230229629633,9081,602.88
1983-08-0429830129630120,9431,629.95
1983-08-0329830129830141,8871,629.95
1983-08-0133233232332329,9191,749.08
1983-07-3034534633633728,9221,824.90
1983-07-2934635134635099,7311,895.29
1983-07-2834635634635682,7771,927.78
1983-07-2734035133135183,7741,900.71
1983-07-2635635634134137,8981,846.56
1983-07-25356356346356262,2921,927.78
1983-07-2334635134635148,8681,900.71
1983-07-22362366357357231,3761,933.20
1983-07-21367367361361190,4861,954.86
1983-07-20354364353364268,2761,971.10
1983-07-19351356349350220,4051,895.29
1983-07-18341351336351125,6611,900.71
1983-07-1534134633634183,7741,846.56
1983-07-14341346341342174,5291,851.97
1983-07-1333734133134098,7341,841.14
1983-07-12340340332340123,6661,841.14
1983-07-11321335311335105,7151,814.07
1983-07-0934134132432436,9001,754.50
1983-07-08341349321336479,7051,819.48
1983-07-07333336326336127,6551,819.48
1983-07-06330334315334246,3351,808.65
1983-07-05318331317321116,6851,738.25
1983-07-0433233232232785,7691,770.75
1983-07-02331336331331228,3841,792.41
1983-07-01311351311351428,8431,900.71
1983-06-30296306280306179,5151,657.03
1983-06-29310310300301129,6501,629.95
1983-06-28321326303313351,0521,694.93
1983-06-27301320301313861,6741,694.93
1983-06-25291296288296435,8241,602.88
1983-06-24286286276277219,4081,499.99
1983-06-23261293261287685,1511,554.14
1983-06-2223626323626339,8921,424.18
1983-06-2123124123024173,8011,305.04
1983-06-2024124123123122,9381,250.89
1983-06-1724624724124119,9461,305.04
1983-06-1625625624924942,8841,348.37
1983-06-1525325425125122,9381,359.20
1983-06-1426927126126645,8761,440.42
1983-06-1326626626226541,8871,435.01
1983-06-1125826125325347,8711,370.03
1983-06-1026126125625669,8121,386.27
1983-06-0925125925125142,8841,359.20
1983-06-0825626124625967,8171,402.52
1983-06-0726626624224680,7821,332.12
1983-06-0628528627027075,7951,462.08
1983-06-04281283273280155,5801,516.23
1983-06-03269288264273345,0691,478.33
1983-06-02279279263264513,6141,429.59
1983-06-01251261246261173,5321,413.35
1983-05-31261261247247149,5961,337.54
1983-05-30260263256261562,4821,413.35
1983-05-28243251241250175,5261,353.78
1983-05-27222240221240144,6101,299.63
1983-05-26241246231231169,5421,250.89
1983-05-25246248231237153,5851,283.38
1983-05-24246256241244780,8921,321.29
1983-05-23236238231238202,4541,288.80
1983-05-20217240216231358,0341,250.89
1983-05-19221221216216102,7231,169.67
1983-05-18229231216216196,4701,169.67
1983-05-17209231206231341,0791,250.89
1983-05-1620221120221067,8171,137.18
1983-05-142002012002018,9761,088.44
1983-05-1319720119720130,9171,088.44
1983-05-1220120119720128,9221,088.44
1983-05-1119720119720133,9081,088.44
1983-05-1019719819619619,9461,061.36
1983-05-0919319719119438,8951,050.53
1983-05-0719619619319320,9431,045.12
1983-05-061921931921934,9871,045.12
1983-05-0419619919619715,9571,066.78
1983-05-0219119919119912,9651,077.61
1983-04-3019920119720110,9701,088.44
1983-04-28198211198208117,6821,126.35
1983-04-2719119819119837,8981,072.19
1983-04-2619119118819110,9701,034.29
1983-04-251861961861963,9891,061.36
1983-04-2317819117619110,9701,034.29
1983-04-2218018618018018,949974.72
1983-04-2118118618118610,9701,007.21
1983-04-201811811811818,976980.14
1983-04-1918118118118111,968980.14
1983-04-151801851801819,973980.14
1983-04-141801811801807,978974.72
1983-04-1318018618018615,9571,007.21
1983-04-1219019018018010,970974.72
1983-04-1119019119019018,9491,028.87
1983-04-0919019119019018,9491,028.87
1983-04-0818718818618826,9271,018.04
1983-04-0719319318618634,9061,007.21
1983-04-0619919919019240,8901,039.70
1983-04-0520120619719993,7471,077.61
1983-04-04203211201204211,4291,104.69
1983-04-02193206193206220,4051,115.52
1983-04-0118619618619551,8601,055.95
1983-03-3120120119019083,7741,028.87
1983-03-30186201186201216,4161,088.44
1983-03-2917619117619167,8171,034.29
1983-03-2817618017617617,952953.06
1983-03-261751751731739,973936.82
1983-03-2517517917317380,782936.82
1983-03-2416517416417261,833931.40
1983-03-2316216416216410,970888.08
1983-03-221641641611625,984877.25
1983-03-1816316516316510,970893.50
1983-03-1716216515816532,911893.50
1983-03-1616316315816320,943882.67
1983-03-151621631601635,984882.67
1983-03-141621621551609,973866.42
1983-03-1216516516216212,965877.25
1983-03-1117017016516518,949893.50
1983-03-1015516114516065,822866.42
1983-03-07140140140140997758.12
1983-03-041501501501506,981812.27
1983-03-0315115115015010,970812.27
1983-03-021521521511515,984817.68
1983-03-011501521501524,987823.10
1983-02-281521521501501,995812.27
1983-02-251521521521522,992823.10
1983-02-241511521511522,992823.10
1983-02-231521531521533,989828.51
1983-02-21152152152152997823.10
1983-02-18161161161161997871.84
1983-02-171601611601612,992871.84
1983-02-1616016516016514,960893.50
1983-02-151561601561609,973866.42
1983-02-141511521511524,987823.10
1983-02-121511511501504,987812.27
1983-02-1015215315015025,930812.27
1983-02-0916316315015032,911812.27
1983-02-0816716716516522,938893.50
1983-02-0715816015816016,954866.42
1983-02-0516716716016019,946866.42
1983-02-0416016816016842,884909.74
1983-02-0315015815015634,906844.76
1983-02-021451481451482,992801.44
1983-02-011461501461506,981812.27
1983-01-3114514513713716,954741.87
1983-01-291461461451453,989785.19
1983-01-281451451451459,973785.19
1983-01-2713914513914514,960785.19
1983-01-261371371371373,989741.87
1983-01-251371371361366,981736.46
1983-01-221361361361366,981736.46
1983-01-21137137137137997741.87
1983-01-2013913913613612,965736.46
1983-01-191361361361364,987736.46
1983-01-181441441441441,995779.78
1983-01-171391391381386,981747.29
1983-01-141361361361365,984736.46
1983-01-1314014014014014,960758.12
1983-01-121361381361382,992747.29
1983-01-111351351351358,976731.04
1983-01-101381381351353,989731.04
1983-01-08137137137137997741.87
1983-01-07136136136136997736.46
1983-01-0513513513513512,965731.04

分割・併合履歴 ： [2018-08-29]1株→0.1株 [2005-10-06]1株→0.987株 [2005-07-26]1株→1.871株