1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1985年

7719 (株)東京衡機 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283363363363363,9891,819.48
1985-12-2732233432232725,9301,770.75
1985-12-263213263213263,9891,765.33
1985-12-253263263263267,9781,765.33
1985-12-243173363173366,9811,819.48
1985-12-233143213143195,9841,727.42
1985-12-203143143103104,9871,678.69
1985-12-193243243143144,9871,700.35
1985-12-183263263263268,9761,765.33
1985-12-1731031130931014,9601,678.69
1985-12-163123123093106,9811,678.69
1985-12-133173173173172,9921,716.59
1985-12-123243253243255,9841,759.92
1985-12-113173243163165,9841,711.18
1985-12-103263263163165,9841,711.18
1985-12-093203253203251,9951,759.92
1985-12-073203203203201,9951,732.84
1985-12-063213263203204,9871,732.84
1985-12-053243263213216,9811,738.25
1985-12-0432532632132413,9621,754.50
1985-12-033133173133175,9841,716.59
1985-12-023073093073096,9811,673.27
1985-11-303113113063066,9811,657.03
1985-11-293063063063065,9841,657.03
1985-11-283073073073071,9951,662.44
1985-11-273103113023023,9891,635.37
1985-11-253163163063154,9871,705.76
1985-11-223163163163162,9921,711.18
1985-11-203083113083112,9921,684.10
1985-11-193063113063112,9921,684.10
1985-11-183053113053053,9891,651.61
1985-11-163033033033032,9921,640.78
1985-11-153033033023029,9731,635.37
1985-11-143123123113111,9951,684.10
1985-11-133293293123128,9761,689.52
1985-11-123023213023215,9841,738.25
1985-11-113073073073079971,662.44
1985-11-082972972972975,9841,608.29
1985-11-0730930929629611,9681,602.88
1985-11-0630930930630912,9651,673.27
1985-11-053093123093094,9871,673.27
1985-11-0231131230830812,9651,667.86
1985-11-013163163113119,9731,684.10
1985-10-313083113083111,9951,684.10
1985-10-3031932130730714,9601,662.44
1985-10-293223233213216,9811,738.25
1985-10-283173213173217,9781,738.25
1985-10-263253253163162,9921,711.18
1985-10-2533133232632612,9651,765.33
1985-10-243323323313315,9841,792.41
1985-10-2333934133333620,9431,819.48
1985-10-2234235033734158,8411,846.56
1985-10-2134134133133949,8651,835.73
1985-10-19346350341341106,7121,846.56
1985-10-18336346336346125,6611,873.63
1985-10-1733434133133656,8471,819.48
1985-10-16319331316331104,7171,792.41
1985-10-1531932131631621,9411,711.18
1985-10-143163213163212,9921,738.25
1985-10-1129430629430610,9701,657.03
1985-10-092912912912918,9761,575.80
1985-10-082942942932931,9951,586.63
1985-10-072932982932935,9841,586.63
1985-10-042902902902901,9951,570.39
1985-10-032902902902909971,570.39
1985-10-023003003003003,9891,624.54
1985-10-0129129129129110,9701,575.80
1985-09-3030130130130117,9521,629.95
1985-09-283113113113111,9951,684.10
1985-09-2732132132132114,9601,738.25
1985-09-263013013013014,9871,629.95
1985-09-2529830129830118,9491,629.95
1985-09-242962962962963,9891,602.88
1985-09-2130230230130110,9701,629.95
1985-09-203063113023068,9761,657.03
1985-09-193203203063067,9781,657.03
1985-09-183233233213217,9781,738.25
1985-09-1731633031132117,9521,738.25
1985-09-133113113113119971,684.10
1985-09-113013013013019971,629.95
1985-09-1029130129130111,9681,629.95
1985-09-092912912882882,9921,559.56
1985-09-072872872872879971,554.14
1985-09-052862862862867,9781,548.73
1985-09-042842862842861,9951,548.73
1985-09-032862862842842,9921,537.90
1985-09-022892892862862,9921,548.73
1985-08-302812862802802,9921,516.23
1985-08-292802802802809971,516.23
1985-08-2828128127927912,9651,510.82
1985-08-272802802802809971,516.23
1985-08-262782792782797,9781,510.82
1985-08-242782782772778,9761,499.99
1985-08-222772772772779971,499.99
1985-08-212812812812812,9921,521.65
1985-08-202812812812813,9891,521.65
1985-08-172812812812811,9951,521.65
1985-08-162822822772772,9921,499.99
1985-08-152822822822829971,527.06
1985-08-122832832832839971,532.48
1985-08-092822822822829971,527.06
1985-08-072822822822829971,527.06
1985-08-062772772772779971,499.99
1985-08-032762762762762,9921,494.57
1985-08-022732772732774,9871,499.99
1985-07-292982982982989971,613.71
1985-07-252992992992991,9951,619.12
1985-07-232992992992997,9781,619.12
1985-07-163113113113115,9841,684.10
1985-07-153003002992994,9871,619.12
1985-07-123023023023022,9921,635.37
1985-07-113023023013028,9761,635.37
1985-07-1031131130130110,9701,629.95
1985-07-093113113113113,9891,684.10
1985-07-083213213213212,9921,738.25
1985-07-043013013013019,9731,629.95
1985-06-2629830129830023,9351,624.54
1985-06-223213213163161,9951,711.18
1985-06-213263263213211,9951,738.25
1985-06-203333333263268,9761,765.33
1985-06-1933433433133414,9601,808.65
1985-06-1833533632632635,9031,765.33
1985-06-173363363363364,9871,819.48
1985-06-153393393373378,9761,824.90
1985-06-1434034033133912,9651,835.73
1985-06-1334534533133141,8871,792.41
1985-06-1232133532133520,9431,814.07
1985-06-113123123123121,9951,689.52
1985-06-103013012992994,9871,619.12
1985-06-0730030129530112,9651,629.95
1985-06-063013013013011,9951,629.95
1985-06-052913012913017,9781,629.95
1985-06-043063063013013,9891,629.95
1985-06-033013033013018,9761,629.95
1985-06-0130330330130113,9621,629.95
1985-05-313043043043049,9731,646.20
1985-05-303073083063063,9891,657.03
1985-05-293053073053071,9951,662.44
1985-05-2830730730230212,9651,635.37
1985-05-273073073023025,9841,635.37
1985-05-243113113073072,9921,662.44
1985-05-2330431230431211,9681,689.52
1985-05-223163163063077,9781,662.44
1985-05-2131632131631613,9621,711.18
1985-05-203163163163162,9921,711.18
1985-05-183203213173175,9841,716.59
1985-05-173193203193201,9951,732.84
1985-05-143223223203204,9871,732.84
1985-05-133233243223228,9761,743.67
1985-05-103223233223232,9921,749.08
1985-05-093203213203215,9841,738.25
1985-05-083173213163214,9871,738.25
1985-05-073203203163161,9951,711.18
1985-05-043223243213219,9731,738.25
1985-05-0232932932132110,9701,738.25
1985-05-013243263233262,9921,765.33
1985-04-3033933932132129,9191,738.25
1985-04-2735135134234213,9621,851.97
1985-04-26321338321338200,4591,830.31
1985-04-253113163113167,9781,711.18
1985-04-243063063063068,9761,657.03
1985-04-203263263213213,9891,738.25
1985-04-183213263213263,9891,765.33
1985-04-173263263263269971,765.33
1985-04-153263363263361,9951,819.48
1985-04-123273273263265,9841,765.33
1985-04-113263263263261,9951,765.33
1985-04-0933133132232220,9431,743.67
1985-04-0832132232132158,8411,738.25
1985-04-0632532632132113,9621,738.25
1985-04-053263263213215,9841,738.25
1985-04-043313313313315,9841,792.41
1985-04-033363363313315,9841,792.41
1985-04-023383383363363,9891,819.48
1985-03-303383383383382,9921,830.31
1985-03-283233233233237,9781,749.08
1985-03-273513513463465,9841,873.63
1985-03-2635135135135110,9701,900.71
1985-03-253523523513512,9921,900.71
1985-03-233433513433517,9781,900.71
1985-03-223463463413418,9761,846.56
1985-03-203413463413467,9781,873.63
1985-03-193413413413413,9891,846.56
1985-03-183423423413411,9951,846.56
1985-03-163363413363416,9811,846.56
1985-03-153453463363366,9811,819.48
1985-03-143463463363368,9761,819.48
1985-03-1334634734634622,9381,873.63
1985-03-1135135135135121,9411,900.71
1985-03-083473473473479971,879.05
1985-03-073463463463461,9951,873.63
1985-03-0634234634134611,9681,873.63
1985-03-0534134634134112,9651,846.56
1985-03-0235135134334810,9701,884.46
1985-03-0136136435135131,9141,900.71
1985-02-2835736135636119,9461,954.86
1985-02-2735636135635612,9651,927.78
1985-02-2636136135135121,9411,900.71
1985-02-2537137136136119,9461,954.86
1985-02-2337337337137117,9522,009.01
1985-02-2237737737337714,9602,041.50
1985-02-2138038137137287,7632,014.43
1985-02-2037738137637924,9332,052.33
1985-02-1938138637737757,8442,041.50
1985-02-1838639138138139,8922,063.16
1985-02-1640140138638695,7422,090.24
1985-02-15381406381396279,2462,144.39
1985-02-14376379371378113,6932,046.92
1985-02-1338638637137155,8492,009.01
1985-02-12356381351381115,6882,063.16
1985-02-0835036035036058,8411,949.44
1985-02-073333333333334,9871,803.24
1985-02-0632232632132240,8901,743.67
1985-02-0534134132232227,9251,743.67
1985-02-0434134133733715,9571,824.90
1985-02-0234834834134114,9601,846.56
1985-02-0135035034634629,9191,873.63
1985-01-3135136134634731,9141,879.05
1985-01-3034634634534617,9521,873.63
1985-01-2934635434534719,9461,879.05
1985-01-2834534634534613,9621,873.63
1985-01-2634634634634610,9701,873.63
1985-01-2535135634434452,8571,862.80
1985-01-2434636134134254,8521,851.97
1985-01-233493493413419,9731,846.56
1985-01-223403513403514,9871,900.71
1985-01-2134634633933928,9221,835.73
1985-01-1934835134635125,9301,900.71
1985-01-1834635634634924,9331,889.88
1985-01-1734234333633632,9111,819.48
1985-01-1634634634434426,9271,862.80
1985-01-1434935133634625,9301,873.63
1985-01-1135135634635126,9271,900.71
1985-01-1035635635135418,9491,916.95
1985-01-0935135134134141,8871,846.56
1985-01-0836836935135122,9381,900.71
1985-01-0734137133737148,8682,009.01
1985-01-053413423413428,9761,851.97
1985-01-0437137135735723,9351,933.20

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