1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1986年

7719 (株)東京衡機 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-273133133133131,9951,694.93
1986-12-253133133133139971,694.93
1986-12-2431331331131114,9601,684.10
1986-12-233123123123129971,689.52
1986-12-223113113113117,9781,684.10
1986-12-193313313313311,9951,792.41
1986-12-173413413413419971,846.56
1986-12-163313413313414,9871,846.56
1986-12-153463463413412,9921,846.56
1986-12-123463463463463,9891,873.63
1986-12-113463463463462,9921,873.63
1986-12-1035135135135116,9541,900.71
1986-12-0934134534134119,9461,846.56
1986-12-0834534534134113,9621,846.56
1986-12-053463463463462,9921,873.63
1986-12-033463463463462,9921,873.63
1986-12-023513513503503,9891,895.29
1986-12-013513513513512,9921,900.71
1986-11-293473473473479971,879.05
1986-11-273513513443443,9891,862.80
1986-11-263423423423421,9951,851.97
1986-11-253513513513519971,900.71
1986-11-223463463413412,9921,846.56
1986-11-203413413413413,9891,846.56
1986-11-143413413413411,9951,846.56
1986-11-133413413413417,9781,846.56
1986-11-123413413413415,9841,846.56
1986-11-113413413413419971,846.56
1986-11-103413413413415,9841,846.56
1986-11-063513513513517,9781,900.71
1986-11-0535435435235211,9681,906.12
1986-11-043503503503509971,895.29
1986-10-313563563503502,9921,895.29
1986-10-303493503493505,9841,895.29
1986-10-293503503503502,9921,895.29
1986-10-283513513513515,9841,900.71
1986-10-273363363313318,9761,792.41
1986-10-233113113113119971,684.10
1986-10-223213213183182,9921,722.01
1986-10-203213213213219971,738.25
1986-10-143213213183182,9921,722.01
1986-10-093183283183284,9871,776.16
1986-10-083183223183212,9921,738.25
1986-10-073163163163164,9871,711.18
1986-10-032912912912915,9841,575.80
1986-10-023203203203204,9871,732.84
1986-10-013313313313319,9731,792.41
1986-09-303413413413417,9781,846.56
1986-09-2934134134134110,9701,846.56
1986-09-273413413413415,9841,846.56
1986-09-2634134134134113,9621,846.56
1986-09-2234134134134110,9701,846.56
1986-09-193413413413414,9871,846.56
1986-09-173393393393399971,835.73
1986-09-163363363363369971,819.48
1986-09-103463463363363,9891,819.48
1986-09-093423423413414,9871,846.56
1986-09-083413413413412,9921,846.56
1986-09-063413413413412,9921,846.56
1986-09-043443443443441,9951,862.80
1986-09-0334134134134112,9651,846.56
1986-09-023453453423424,9871,851.97
1986-09-013463463463462,9921,873.63
1986-08-3034635034635014,9601,895.29
1986-08-293563563463464,9871,873.63
1986-08-283413563413563,9891,927.78
1986-08-2334134133633613,9621,819.48
1986-08-223413413413414,9871,846.56
1986-08-213413413413416,9811,846.56
1986-08-203413413413419,9731,846.56
1986-08-1936836835335316,9541,911.54
1986-08-153823833823832,9922,073.99
1986-08-133823823823829972,068.58
1986-08-1238338338138212,9652,068.58
1986-08-1138238338238314,9602,073.99
1986-08-083983983823827,9782,068.58
1986-08-0738638638638671,8062,090.24
1986-08-063863863863867,9782,090.24
1986-08-053863863863862,9922,090.24
1986-08-013873873863862,9922,090.24
1986-07-313923923873883,9892,101.07
1986-07-303964013913912,9922,117.31
1986-07-293963963963966,9812,144.39
1986-07-2839840138638611,9682,090.24
1986-07-253863863863869,9732,090.24
1986-07-244064064024069,9732,198.54
1986-07-214134134114112,9922,225.62
1986-07-194184194134138,9762,236.45
1986-07-1842342341841810,9702,263.52
1986-07-174324334234239,9732,290.60
1986-07-164274274274279972,312.26
1986-07-154314314264264,9872,306.84
1986-07-144314314304315,9842,333.92
1986-07-1143243243043117,9522,333.92
1986-07-1043043142543111,9682,333.92
1986-07-0943143243143113,9622,333.92
1986-07-084474474464468,9762,415.15
1986-07-074464464464469,9732,415.15
1986-07-0545247145247161,8332,550.52
1986-07-04486486486486141,6182,631.75
1986-07-03432484432476198,4642,577.60
1986-07-0244744742843042,8842,328.50
1986-07-0143144143144188,7602,388.07
1986-06-3041242641141556,8472,247.28
1986-06-2840341140341118,9492,225.62
1986-06-2740341040340314,9602,182.29
1986-06-264024024014015,9842,171.46
1986-06-2541041140140116,9542,171.46
1986-06-2440640640140115,9572,171.46
1986-06-2340640639639628,9222,144.39
1986-06-214014064014066,9812,198.54
1986-06-2040640640140110,9702,171.46
1986-06-1940140139639635,9032,144.39
1986-06-174064144014016,9812,171.46
1986-06-164164164164162,9922,252.69
1986-06-1340741640141625,9302,252.69
1986-06-1239840639740626,9272,198.54
1986-06-1140140139639621,9412,144.39
1986-06-104014014014018,9762,171.46
1986-06-093974013924015,9842,171.46
1986-06-074014013973973,9892,149.80
1986-06-0640440439739729,9192,149.80
1986-06-0540240240040122,9382,171.46
1986-06-0440240240140113,9622,171.46
1986-06-033984013974018,9762,171.46
1986-06-0239640139339719,9462,149.80
1986-05-3041041040140115,9572,171.46
1986-05-2941241940641119,9462,225.62
1986-05-284164164134138,9762,236.45
1986-05-274264264264265,9842,306.84
1986-05-264124124124124,9872,231.03
1986-05-2442442641741714,9602,258.11
1986-05-2342342341742315,9572,290.60
1986-05-2241742040840821,9412,209.37
1986-05-2140340339940324,9332,182.29
1986-05-2040340540140113,9622,171.46
1986-05-1939939939439712,9652,149.80
1986-05-1740240239439413,9622,133.56
1986-05-1640740739639728,9222,149.80
1986-05-1539639639539635,9032,144.39
1986-05-1442142442142117,9522,279.77
1986-05-1342142542142411,9682,296.01
1986-05-1243344042642648,8682,306.84
1986-05-09451456431431331,1062,333.92
1986-05-08382436382436328,1142,360.99
1986-05-0738138238138112,9652,063.16
1986-05-0639639638138138,8952,063.16
1986-05-0239539638639150,8632,117.31
1986-05-0139539638238422,9382,079.41
1986-04-3038139637939644,8792,144.39
1986-04-283683733683732,9922,019.84
1986-04-263673673673677,9781,987.35
1986-04-253813813813812,9922,063.16
1986-04-2438538538138115,9572,063.16
1986-04-2338039638039138,8952,117.31
1986-04-2238038538038013,9622,057.75
1986-04-213713713713715,9842,009.01
1986-04-193663663663665,9841,981.94
1986-04-183673673663661,9951,981.94
1986-04-1737437736636612,9651,981.94
1986-04-163753753703709,9732,003.60
1986-04-1538838837637622,9382,036.09
1986-04-1439039638439030,9172,111.90
1986-04-11390396383390125,6612,111.90
1986-04-10367391367391101,7252,117.31
1986-04-0935136135136116,9541,954.86
1986-04-083443443443443,9891,862.80
1986-04-073373423373426,9811,851.97
1986-04-053353353353351,9951,814.07
1986-04-0334134133233211,9681,797.82
1986-04-0234134133633624,9331,819.48
1986-04-0134634634134113,9621,846.56
1986-03-3134234633934612,9651,873.63
1986-03-283403413373417,9781,846.56
1986-03-2734134234134116,9541,846.56
1986-03-2634034134034013,9621,841.14
1986-03-253323373323378,9761,824.90
1986-03-2435935935135116,9541,900.71
1986-03-223603603593595,9841,944.03
1986-03-2036136635735815,9571,938.61
1986-03-1936536536136119,9461,954.86
1986-03-173663663663665,9841,981.94
1986-03-153663663663665,9841,981.94
1986-03-143673673673671,9951,987.35
1986-03-1337137136636612,9651,981.94
1986-03-1236636636136630,9171,981.94
1986-03-113673673663664,9871,981.94
1986-03-1037137136636616,9541,981.94
1986-03-0736037135737123,9352,009.01
1986-03-063633633613616,9811,954.86
1986-03-053633633613613,9891,954.86
1986-03-043653663633637,9781,965.69
1986-03-0336636636136610,9701,981.94
1986-03-013623633623634,9871,965.69
1986-02-2835936635936213,9621,960.27
1986-02-2637138437138416,9542,079.41
1986-02-2538538537837811,9682,046.92
1986-02-243783913783909,9732,111.90
1986-02-2237538137537517,9522,030.67
1986-02-2139939937137160,8362,009.01
1986-02-20369400363399146,6042,160.63
1986-02-1936836935336912,9651,998.18
1986-02-1837137136637010,9702,003.60
1986-02-1736537136536824,9331,992.77
1986-02-1535636535636512,9651,976.52
1986-02-143573583563565,9841,927.78
1986-02-1336636635835810,9701,938.61
1986-02-1235836635836612,9651,981.94
1986-02-0735737035735719,9461,933.20
1986-02-0636136635635613,9621,927.78
1986-02-0536037136037110,9702,009.01
1986-02-0437237236036011,9681,949.44
1986-02-0337737737137321,9412,019.84
1986-02-0135437935437937,8982,052.33
1986-01-3135235435135414,9601,916.95
1986-01-303543543533535,9841,911.54
1986-01-2935635935135922,9381,944.03
1986-01-283563613563611,9951,954.86
1986-01-2735136135135113,9621,900.71
1986-01-253513513513519,9731,900.71
1986-01-243503613503619,9731,954.86
1986-01-2335135134634917,9521,889.88
1986-01-223513613513618,9761,954.86
1986-01-213763763713717,9782,009.01
1986-01-2037138137137949,8652,052.33
1986-01-1836936936936922,9381,998.18
1986-01-1735135134434415,9571,862.80
1986-01-1636637135635632,9111,927.78
1986-01-1438138135736151,8601,954.86
1986-01-13396401372381136,6312,063.16
1986-01-10346391346391245,3382,117.31
1986-01-0934134433634140,8901,846.56
1986-01-0834134133233724,9331,824.90
1986-01-0734034133634026,9271,841.14
1986-01-063413413413414,9871,846.56
1986-01-043363453363418,9761,846.56

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