1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1987年

7719 (株)東京衡機 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-283603603523521,9951,906.12
1987-12-263773773773779972,041.50
1987-12-2437938137837811,9682,046.92
1987-12-233723803723805,9842,057.75
1987-12-2235537135537114,9602,009.01
1987-12-213513523463525,9841,906.12
1987-12-183463463413417,9781,846.56
1987-12-163413413413413,9891,846.56
1987-12-1534835233133132,9111,792.41
1987-12-143483483483481,9951,884.46
1987-12-113413413413412,9921,846.56
1987-12-103413413383384,9871,830.31
1987-12-0834134133233210,9701,797.82
1987-12-073323323323329971,797.82
1987-12-053313313313312,9921,792.41
1987-12-043363363363362,9921,819.48
1987-12-033313313313319971,792.41
1987-12-013313313313319971,792.41
1987-11-283313313313319971,792.41
1987-11-273313313313311,9951,792.41
1987-11-263313313283281,9951,776.16
1987-11-163313313263263,9891,765.33
1987-11-133313313213212,9921,738.25
1987-11-113303303213213,9891,738.25
1987-11-103363363323321,9951,797.82
1987-11-093333363333361,9951,819.48
1987-11-063313313313313,9891,792.41
1987-11-053413413413412,9921,846.56
1987-11-043593613513513,9891,900.71
1987-11-023603603593591,9951,944.03
1987-10-313613613613614,9871,954.86
1987-10-303613613613615,9841,954.86
1987-10-293613613613614,9871,954.86
1987-10-283643653623625,9841,960.27
1987-10-243713743713741,9952,025.26
1987-10-2337938037637615,9572,036.09
1987-10-2238038038038013,9622,057.75
1987-10-2137637637037014,9602,003.60
1987-10-20391391391391112,6962,117.31
1987-10-194004003913914,9872,117.31
1987-10-1639940139140116,9542,171.46
1987-10-1540140139939939,8922,160.63
1987-10-1439940139840129,9192,171.46
1987-10-1339939939139920,9432,160.63
1987-10-123863893863893,9892,106.48
1987-10-093903903793796,9812,052.33
1987-10-0838140038139116,9542,117.31
1987-10-073743763743764,9872,036.09
1987-10-0638138137137115,9572,009.01
1987-10-053773823773828,9762,068.58
1987-10-0336136336136341,8871,965.69
1987-10-0236436636336314,9601,965.69
1987-10-013663663663661,9951,981.94
1987-09-303713713703701,9952,003.60
1987-09-2937937937237624,9332,036.09
1987-09-2837837837637811,9682,046.92
1987-09-263783783783789972,046.92
1987-09-253763763763764,9872,036.09
1987-09-243793793773773,9892,041.50
1987-09-223763763763769,9732,036.09
1987-09-213813813783787,9782,046.92
1987-09-1837837937837913,9622,052.33
1987-09-1737837837837815,9572,046.92
1987-09-1637637737637719,9462,041.50
1987-09-1440040637637623,9352,036.09
1987-09-1138640138640139,8922,171.46
1987-09-1037138437138418,9492,079.41
1987-09-0937137137137111,9682,009.01
1987-09-0837237237137110,9702,009.01
1987-09-073713713713713,9892,009.01
1987-09-053713713713717,9782,009.01
1987-09-043683683683681,9951,992.77
1987-09-033733733713713,9892,009.01
1987-09-0236837336137348,8682,019.84
1987-09-0137237236636612,9651,981.94
1987-08-313713733713734,9872,019.84
1987-08-293673733673738,9762,019.84
1987-08-2437337336636610,9701,981.94
1987-08-223713713713711,9952,009.01
1987-08-213733733733736,9812,019.84
1987-08-203713713713711,9952,009.01
1987-08-193713713713714,9872,009.01
1987-08-173753753753751,9952,030.67
1987-08-1137537537437510,9702,030.67
1987-08-103743743743744,9872,025.26
1987-08-073613613613619971,954.86
1987-08-063683713683713,9892,009.01
1987-08-0536436636336612,9651,981.94
1987-08-043643643643646,9811,971.10
1987-08-033643643643642,9921,971.10
1987-08-013643643633631,9951,965.69
1987-07-313713713713719,9732,009.01
1987-07-2837037936937924,9332,052.33
1987-07-2736237136237119,9462,009.01
1987-07-2534637134637125,9302,009.01
1987-07-243313413313416,9811,846.56
1987-07-223313313313314,9871,792.41
1987-07-2133133133133111,9681,792.41
1987-07-173673673673671,9951,987.35
1987-07-1637137135735719,9461,933.20
1987-07-1534935634635616,9541,927.78
1987-07-143443443443449971,862.80
1987-07-133403413403412,9921,846.56
1987-07-103513513503509,9731,895.29
1987-07-093513513513519971,900.71
1987-07-0834735134735110,9701,900.71
1987-07-073333463323466,9811,873.63
1987-07-043313313263265,9841,765.33
1987-07-0333133132632611,9681,765.33
1987-07-023343343323325,9841,797.82
1987-06-303353353353359971,814.07
1987-06-293363413343344,9871,808.65
1987-06-273413413413412,9921,846.56
1987-06-263413433413435,9841,857.39
1987-06-253463463413413,9891,846.56
1987-06-243423423413413,9891,846.56
1987-06-233413413413413,9891,846.56
1987-06-223513513513518,9761,900.71
1987-06-183583583573576,9811,933.20
1987-06-1636137136137126,9272,009.01
1987-06-1536136236136115,9571,954.86
1987-06-123573573563574,9871,933.20
1987-06-1135135635135110,9701,900.71
1987-06-103503513503515,9841,900.71
1987-06-0935135133833915,9571,835.73
1987-06-0835335635135114,9601,900.71
1987-06-063513533513536,9811,911.54
1987-06-0535135534634612,9651,873.63
1987-06-033273273263262,9921,765.33
1987-06-0233133131731712,9651,716.59
1987-06-013313313293294,9871,781.58
1987-05-303313313313316,9811,792.41
1987-05-2931532131531615,9571,711.18
1987-05-2832132132032012,9651,732.84
1987-05-273203203203203,9891,732.84
1987-05-263173223173215,9841,738.25
1987-05-253193193163162,9921,711.18
1987-05-233203203203209971,732.84
1987-05-223213213213214,9871,738.25
1987-05-203223233213215,9841,738.25
1987-05-193213213213214,9871,738.25
1987-05-183113113113115,9841,684.10
1987-05-153053073053055,9841,651.61
1987-05-143043043033043,9891,646.20
1987-05-133033043033041,9951,646.20
1987-05-123033043033042,9921,646.20
1987-05-112963012963016,9811,629.95
1987-05-072973012973012,9921,629.95
1987-05-023013013013014,9871,629.95
1987-05-013013013013011,9951,629.95
1987-04-302872872872872,9921,554.14
1987-04-252972972972979971,608.29
1987-04-243013012962963,9891,602.88
1987-04-233053052963013,9891,629.95
1987-04-223023053023055,9841,651.61
1987-04-212932932932931,9951,586.63
1987-04-202822822822825,9841,527.06
1987-04-173023023013011,9951,629.95
1987-04-163053053013028,9761,635.37
1987-04-153023053013014,9871,629.95
1987-04-143073073023074,9871,662.44
1987-04-133073073073079971,662.44
1987-04-083073073073079971,662.44
1987-04-0730230330130120,9431,629.95
1987-04-0630630630130112,9651,629.95
1987-03-303233233213211,9951,738.25
1987-03-273323323313312,9921,792.41
1987-03-253323323323329971,797.82
1987-03-243363363333366,9811,819.48
1987-03-233363363363366,9811,819.48
1987-03-203343343343345,9841,808.65
1987-03-193333363333334,9871,803.24
1987-03-183343363333338,9761,803.24
1987-03-163323323323324,9871,797.82
1987-03-133363463363461,9951,873.63
1987-03-123323363323364,9871,819.48
1987-03-113333363323329,9731,797.82
1987-03-103343343333332,9921,803.24
1987-03-093343343343344,9871,808.65
1987-03-073323323323329971,797.82
1987-03-063323323323322,9921,797.82
1987-03-053343343333334,9871,803.24
1987-03-043323323323327,9781,797.82
1987-03-033323323323323,9891,797.82
1987-03-023313313313312,9921,792.41
1987-02-283313313313311,9951,792.41
1987-02-273513513323326,9811,797.82
1987-02-2635435434134117,9521,846.56
1987-02-2535635635535511,9681,922.37
1987-02-2433133133133113,9621,792.41
1987-02-203123123113111,9951,684.10
1987-02-193113213113168,9761,711.18
1987-02-173123123113111,9951,684.10
1987-02-163113113113115,9841,684.10
1987-02-133163163163169971,711.18
1987-02-123183183113112,9921,684.10
1987-02-093183183183181,9951,722.01
1987-02-063213213213211,9951,738.25
1987-02-053163253163212,9921,738.25
1987-02-043093163093161,9951,711.18
1987-02-033113113083081,9951,667.86
1987-02-023083083073071,9951,662.44
1987-01-313013063003067,9781,657.03
1987-01-303003003003008,9761,624.54
1987-01-293103103013011,9951,629.95
1987-01-263103103103109971,678.69
1987-01-193203203163162,9921,711.18
1987-01-163173173163162,9921,711.18
1987-01-133163163163167,9781,711.18
1987-01-073263263163162,9921,711.18
1987-01-063133163133162,9921,711.18

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