1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1984年

7719 (株)東京衡機 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2836837636737251,8602,014.43
1984-12-2739139537337392,7502,019.84
1984-12-2638638636938694,7442,090.24
1984-12-2537438136638187,7632,063.16
1984-12-24400401377379146,6042,052.33
1984-12-22373415371401365,0152,171.46
1984-12-21385386359371344,0712,009.01
1984-12-20326380326380597,3882,057.75
1984-12-1932433232432578,7871,759.92
1984-12-1833133132232454,8521,754.50
1984-12-17322331319327100,7281,770.75
1984-12-1533434032232286,7661,743.67
1984-12-14340346321334269,2731,808.65
1984-12-13316336312335331,1061,814.07
1984-12-1230030229629966,8201,619.12
1984-12-11307309292301139,6231,629.95
1984-12-10306320303307291,2141,662.44
1984-12-07281304280301133,6391,629.95
1984-12-0627427927427976,7931,510.82
1984-12-0425925924924925,9301,348.37
1984-12-0327327626926913,9621,456.67
1984-11-3027627626826813,9621,451.25
1984-11-2927827826826814,9601,451.25
1984-11-2826827626827120,9431,467.50
1984-11-2726827126827124,9331,467.50
1984-11-262722722662665,9841,440.42
1984-11-242722722722721,9951,472.91
1984-11-222722742722742,9921,483.74
1984-11-2127827827227216,9541,472.91
1984-11-2027027627027630,9171,494.57
1984-11-1927127127127111,9681,467.50
1984-11-1725727125726117,9521,413.35
1984-11-162532532522533,9891,370.03
1984-11-142512512512519,9731,359.20
1984-11-132592592592591,9951,402.52
1984-11-122512592512591,9951,402.52
1984-11-092512512512519971,359.20
1984-11-082512512512516,9811,359.20
1984-11-062522522512513,9891,359.20
1984-11-052512512512511,9951,359.20
1984-11-022522522522521,9951,364.61
1984-11-012562592512527,9781,364.61
1984-10-3125126125126111,9681,413.35
1984-10-3025125125025111,9681,359.20
1984-10-262602602562569,9731,386.27
1984-10-2525726125626111,9681,413.35
1984-10-242612612512618,9761,413.35
1984-10-232612612612612,9921,413.35
1984-10-222612612612612,9921,413.35
1984-10-202652672652673,9891,445.84
1984-10-192662662652656,9811,435.01
1984-10-182652662652663,9891,440.42
1984-10-172652652642653,9891,435.01
1984-10-162702712652656,9811,435.01
1984-10-152662662662661,9951,440.42
1984-10-1226626625625611,9681,386.27
1984-10-112692692662663,9891,440.42
1984-10-092702702662662,9921,440.42
1984-10-082652712642718,9761,467.50
1984-10-052612612612614,9871,413.35
1984-10-042662662612613,9891,413.35
1984-10-022612612612612,9921,413.35
1984-10-012612712612714,9871,467.50
1984-09-282622622622629971,418.76
1984-09-2627727726126112,9651,413.35
1984-09-2528128128128114,9601,521.65
1984-09-2226126126126112,9651,413.35
1984-09-212512512512513,9891,359.20
1984-09-2025225225125112,9651,359.20
1984-09-192562562542549,9731,375.44
1984-09-182592592572573,9891,391.69
1984-09-172612612612612,9921,413.35
1984-09-142572572572579971,391.69
1984-09-1225425625125622,9381,386.27
1984-09-112542542542549971,375.44
1984-09-102602642602642,9921,429.59
1984-09-072662662512516,9811,359.20
1984-09-0627127126727018,9491,462.08
1984-09-0528028227627634,9061,494.57
1984-09-0427928127227736,9001,499.99
1984-09-0326426726426713,9621,445.84
1984-09-0125926125926024,9331,407.93
1984-08-3125526125525621,9411,386.27
1984-08-3023625923424759,8381,337.54
1984-08-2923123222922977,7901,240.06
1984-08-2823623622922965,8221,240.06
1984-08-2725025122922948,8681,240.06
1984-08-2223223623223610,9701,277.97
1984-08-212322322322321,9951,256.31
1984-08-202312312312314,9871,250.89
1984-08-172362362312315,9841,250.89
1984-08-132362362362369971,277.97
1984-08-102372372362362,9921,277.97
1984-08-092372372372371,9951,283.38
1984-08-072522522512516,9811,359.20
1984-08-032262302262305,9841,245.48
1984-08-022312312262264,9871,223.82
1984-08-012312312272317,9781,250.89
1984-07-312362362362362,9921,277.97
1984-07-282362362362361,9951,277.97
1984-07-2724124124124116,9541,305.04
1984-07-242512512512515,9841,359.20
1984-07-232522522522526,9811,364.61
1984-07-212622622622622,9921,418.76
1984-07-202622622592615,9841,413.35
1984-07-192612612612614,9871,413.35
1984-07-182532532532532,9921,370.03
1984-07-172492492492492,9921,348.37
1984-07-162492492492491,9951,348.37
1984-07-1325025024924912,9651,348.37
1984-07-1225125125125110,9701,359.20
1984-07-1125225325125111,9681,359.20
1984-07-102502512502513,9891,359.20
1984-07-092512512492491,9951,348.37
1984-07-072502502492492,9921,348.37
1984-07-0624924924924910,9701,348.37
1984-07-052512512512519,9731,359.20
1984-07-042512512512519971,359.20
1984-07-032512512512511,9951,359.20
1984-07-0225125125025113,9621,359.20
1984-06-292512512512515,9841,359.20
1984-06-282522532512518,9761,359.20
1984-06-272532532532534,9871,370.03
1984-06-262532532532534,9871,370.03
1984-06-252552562512519,9731,359.20
1984-06-232562562562569971,386.27
1984-06-222662662552553,9891,380.86
1984-06-2125125325125311,9681,370.03
1984-06-202542542532539,9731,370.03
1984-06-192562562532532,9921,370.03
1984-06-182562562562569971,386.27
1984-06-1625725725625619,9461,386.27
1984-06-152612612592598,9761,402.52
1984-06-142592602592601,9951,407.93
1984-06-132612612612617,9781,413.35
1984-06-122612612592593,9891,402.52
1984-06-1126126226126110,9701,413.35
1984-06-082612612612614,9871,413.35
1984-06-072622622622622,9921,418.76
1984-06-062612612612616,9811,413.35
1984-06-052622622612619,9731,413.35
1984-06-0426526526126110,9701,413.35
1984-06-012602602602602,9921,407.93
1984-05-312592592592591,9951,402.52
1984-05-3026126126126113,9621,413.35
1984-05-292762762762762,9921,494.57
1984-05-282712712712715,9841,467.50
1984-05-262712712712715,9841,467.50
1984-05-252722722712725,9841,472.91
1984-05-242712712712711,9951,467.50
1984-05-2327127627127615,9571,494.57
1984-05-222712712712719,9731,467.50
1984-05-212802862802862,9921,548.73
1984-05-192792792792791,9951,510.82
1984-05-1829129127627616,9541,494.57
1984-05-1729029428929328,9221,586.63
1984-05-1629129429129233,9081,581.22
1984-05-1529129129129118,9491,575.80
1984-05-1429429428729133,9081,575.80
1984-05-1128428928428918,9491,564.97
1984-05-1026227526227332,9111,478.33
1984-05-0926026126026112,9651,413.35
1984-05-082662662612614,9871,413.35
1984-05-072642682632664,9871,440.42
1984-05-042622632622632,9921,424.18
1984-05-022622662612664,9871,440.42
1984-05-012662662612628,9761,418.76
1984-04-282712712682682,9921,451.25
1984-04-2726126626126614,9601,440.42
1984-04-262612622612613,9891,413.35
1984-04-252632632612616,9811,413.35
1984-04-242612612612611,9951,413.35
1984-04-212612612612614,9871,413.35
1984-04-202662662612617,9781,413.35
1984-04-192632662612619,9731,413.35
1984-04-182662662662664,9871,440.42
1984-04-1726226226126110,9701,413.35
1984-04-1627227226626612,9651,440.42
1984-04-1226426426226215,9571,418.76
1984-04-112662662662669,9731,440.42
1984-04-102662662662667,9781,440.42
1984-04-092682682682682,9921,451.25
1984-04-072682712682683,9891,451.25
1984-04-062662672662674,9871,445.84
1984-04-052712712662668,9761,440.42
1984-04-0427427627127112,9651,467.50
1984-04-0227127126226213,9621,418.76
1984-03-302712712662667,9781,440.42
1984-03-2926227526226224,9331,418.76
1984-03-2826826826126115,9571,413.35
1984-03-272672672672676,9811,445.84
1984-03-262762772762771,9951,499.99
1984-03-2327428227228213,9621,527.06
1984-03-222822822742749,9731,483.74
1984-03-212822822822822,9921,527.06
1984-03-192762822762825,9841,527.06
1984-03-172782812762818,9761,521.65
1984-03-162812812782782,9921,505.40
1984-03-1527628127627812,9651,505.40
1984-03-142772862762773,9891,499.99
1984-03-132722722722727,9781,472.91
1984-03-122812812812816,9811,521.65
1984-03-0928328628228214,9601,527.06
1984-03-082852852852859971,543.31
1984-03-0728428528328511,9681,543.31
1984-03-0628328628328318,9491,532.48
1984-03-052822852822857,9781,543.31
1984-03-0328428528428420,9431,537.90
1984-03-0228428728328519,9461,543.31
1984-03-0128428428228219,9461,527.06
1984-02-2929829829729712,9651,608.29
1984-02-2831031030830826,9271,667.86
1984-02-2529429428228317,9521,532.48
1984-02-242912942912948,9761,592.05
1984-02-232982982922926,9811,581.22
1984-02-2230530529229318,9491,586.63
1984-02-213053053053055,9841,651.61
1984-02-203093133093138,9761,694.93
1984-02-182932992932995,9841,619.12
1984-02-172882922882929,9731,581.22
1984-02-1628628728628715,9571,554.14
1984-02-1528429128429111,9681,575.80
1984-02-133013012942946,9811,592.05
1984-02-1031531530130133,9081,629.95
1984-02-0932132631631745,8761,716.59
1984-02-0831132631132161,8331,738.25
1984-02-0731332131131280,7821,689.52
1984-02-06289331289327191,4831,770.75
1984-02-0428428928428924,9331,564.97
1984-02-0328228628128217,9521,527.06
1984-02-0228128628128119,9461,521.65
1984-02-0128628628328316,9541,532.48
1984-01-312862892862867,9781,548.73
1984-01-3028728928128113,9621,521.65
1984-01-2828028028028014,9601,516.23
1984-01-272822892822839,9731,532.48
1984-01-2628328328128134,9061,521.65
1984-01-2528228328228320,9431,532.48
1984-01-242822822812816,9811,521.65
1984-01-2328629028128120,9431,521.65
1984-01-212872872852865,9841,548.73
1984-01-2028728728128113,9621,521.65
1984-01-1928429028429010,9701,570.39
1984-01-1828528528128414,9601,537.90
1984-01-1729029027427413,9621,483.74
1984-01-132772922772908,9761,570.39
1984-01-1228128627327317,9521,478.33
1984-01-112802812722724,9871,472.91
1984-01-102812812812811,9951,521.65
1984-01-0929029628128113,9621,521.65
1984-01-072942962912919,9731,575.80
1984-01-0626929626929630,9171,602.88
1984-01-052632632632639971,424.18
1984-01-0425625625625610,9701,386.27

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