7719 (株)東京衡機の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-27	480	481	479	481	3,989	2,604.67
1988-12-26	487	487	479	479	5,984	2,593.84
1988-12-24	482	482	482	482	1,995	2,610.09
1988-12-23	519	521	502	502	9,973	2,718.39
1988-12-22	521	521	519	519	5,984	2,810.45
1988-12-21	521	521	516	519	3,989	2,810.45
1988-12-16	536	536	536	536	2,992	2,902.51
1988-12-15	541	541	536	536	4,987	2,902.51
1988-12-14	536	541	536	541	15,957	2,929.58
1988-12-13	536	536	536	536	6,981	2,902.51
1988-12-12	551	551	531	531	13,962	2,875.43
1988-12-09	541	541	532	536	11,968	2,902.51
1988-12-08	550	550	546	550	6,981	2,978.32
1988-12-07	550	550	546	546	9,973	2,956.66
1988-12-06	544	551	536	536	7,978	2,902.51
1988-12-05	532	532	532	532	10,970	2,880.85
1988-12-02	527	531	527	531	3,989	2,875.43
1988-12-01	522	522	521	522	4,987	2,826.69
1988-11-30	521	521	512	521	7,978	2,821.28
1988-11-29	511	512	511	512	1,995	2,772.54
1988-11-28	521	521	521	521	4,987	2,821.28
1988-11-26	511	521	511	521	12,965	2,821.28
1988-11-25	493	501	493	501	5,984	2,712.98
1988-11-24	490	490	490	490	2,992	2,653.41
1988-11-22	481	485	481	485	2,992	2,626.33
1988-11-21	478	478	478	478	997	2,588.43
1988-11-18	471	471	470	470	2,992	2,545.11
1988-11-17	460	461	460	461	9,973	2,496.37
1988-11-16	461	461	461	461	997	2,496.37
1988-11-15	466	466	461	461	2,992	2,496.37
1988-11-07	471	471	471	471	997	2,550.52
1988-11-05	467	467	467	467	3,989	2,528.86
1988-11-04	472	472	471	471	6,981	2,550.52
1988-11-02	471	471	467	467	14,960	2,528.86
1988-10-31	426	429	426	426	11,968	2,306.84
1988-10-28	426	426	416	416	18,949	2,252.69
1988-10-26	426	426	426	426	6,981	2,306.84
1988-10-25	406	407	406	407	11,968	2,203.96
1988-10-24	408	408	406	406	5,984	2,198.54
1988-10-20	403	403	403	403	3,989	2,182.29
1988-10-19	416	416	416	416	5,984	2,252.69
1988-10-18	417	417	417	417	3,989	2,258.11
1988-10-17	416	416	411	416	11,968	2,252.69
1988-10-14	424	424	416	416	7,978	2,252.69
1988-10-13	421	421	421	421	997	2,279.77
1988-10-12	426	426	426	426	7,978	2,306.84
1988-10-11	427	427	426	426	2,992	2,306.84
1988-10-07	436	436	426	426	5,984	2,306.84
1988-10-05	427	431	427	431	2,992	2,333.92
1988-10-04	431	431	426	427	2,992	2,312.26
1988-10-01	426	426	426	426	997	2,306.84
1988-09-29	413	416	412	416	6,981	2,252.69
1988-09-28	411	416	411	412	7,978	2,231.03
1988-09-27	440	440	411	411	8,976	2,225.62
1988-09-26	441	441	440	441	2,992	2,388.07
1988-09-24	440	440	440	440	997	2,382.65
1988-09-22	441	441	441	441	5,984	2,388.07
1988-09-21	461	461	451	451	8,976	2,442.22
1988-09-20	461	461	461	461	6,981	2,496.37
1988-09-19	461	461	461	461	3,989	2,496.37
1988-09-14	451	461	451	461	2,992	2,496.37
1988-09-13	461	461	451	451	1,995	2,442.22
1988-09-12	464	464	461	461	8,976	2,496.37
1988-09-08	464	464	464	464	9,973	2,512.62
1988-09-07	465	465	465	465	997	2,518.03
1988-09-06	465	465	465	465	997	2,518.03
1988-09-05	462	462	462	462	1,995	2,501.79
1988-09-02	462	462	462	462	2,992	2,501.79
1988-08-31	482	482	482	482	997	2,610.09
1988-08-29	492	492	482	482	5,984	2,610.09
1988-08-27	477	493	477	493	6,981	2,669.66
1988-08-25	501	501	501	501	4,987	2,712.98
1988-08-24	501	501	501	501	2,992	2,712.98
1988-08-19	501	501	501	501	3,989	2,712.98
1988-08-18	491	491	491	491	997	2,658.83
1988-08-17	484	484	484	484	1,995	2,620.92
1988-08-16	489	489	476	479	7,978	2,593.84
1988-08-15	494	494	489	489	3,989	2,648
1988-08-12	494	494	494	494	997	2,675.07
1988-08-09	501	501	491	501	3,989	2,712.98
1988-08-08	492	501	492	501	5,984	2,712.98
1988-08-06	491	491	491	491	2,992	2,658.83
1988-08-03	521	521	521	521	997	2,821.28
1988-08-02	530	530	530	530	1,995	2,870.02
1988-08-01	531	531	531	531	2,992	2,875.43
1988-07-30	521	521	521	521	997	2,821.28
1988-07-29	511	511	511	511	5,984	2,767.13
1988-07-28	511	511	511	511	2,992	2,767.13
1988-07-27	511	511	511	511	1,995	2,767.13
1988-07-26	527	527	502	502	7,978	2,718.39
1988-07-25	521	521	521	521	6,981	2,821.28
1988-07-21	551	551	541	541	3,989	2,929.58
1988-07-20	558	558	531	531	15,957	2,875.43
1988-07-19	564	564	551	551	11,968	2,983.73
1988-07-18	563	563	563	563	997	3,048.71
1988-07-15	562	562	562	562	7,978	3,043.30
1988-07-14	583	583	582	582	13,962	3,151.60
1988-07-13	582	582	582	582	6,981	3,151.60
1988-07-12	588	588	588	588	3,989	3,184.09
1988-07-11	585	585	582	582	6,981	3,151.60
1988-07-08	557	577	557	568	8,976	3,075.79
1988-07-07	591	591	567	567	8,976	3,070.38
1988-07-06	602	612	591	591	10,970	3,200.34
1988-07-05	573	587	573	587	13,962	3,178.68
1988-07-04	553	553	552	552	12,965	2,989.15
1988-07-02	602	602	587	587	4,987	3,178.68
1988-07-01	591	602	591	602	9,973	3,259.90
1988-06-30	617	622	611	611	11,968	3,308.64
1988-06-29	618	622	617	617	6,981	3,341.13
1988-06-28	611	617	611	617	4,987	3,341.13
1988-06-27	622	622	612	612	18,949	3,314.06
1988-06-25	632	632	622	632	8,976	3,422.36
1988-06-24	614	622	612	622	37,898	3,368.21
1988-06-23	620	622	612	614	21,941	3,324.89
1988-06-22	612	617	610	610	19,946	3,303.23
1988-06-21	618	622	617	622	6,981	3,368.21
1988-06-20	614	617	613	614	10,970	3,324.89
1988-06-17	632	632	612	613	19,946	3,319.47
1988-06-16	631	631	631	631	1,995	3,416.94
1988-06-15	631	631	612	612	2,992	3,314.06
1988-06-14	638	642	632	632	17,952	3,422.36
1988-06-13	632	637	632	637	5,984	3,449.43
1988-06-10	638	641	622	632	27,925	3,422.36
1988-06-09	641	641	632	632	26,927	3,422.36
1988-06-08	638	641	633	641	25,930	3,471.09
1988-06-07	632	641	632	641	8,976	3,471.09
1988-06-06	622	641	613	622	13,962	3,368.21
1988-06-04	632	632	623	623	14,960	3,373.62
1988-06-03	642	642	631	632	20,943	3,422.36
1988-06-02	613	613	607	608	14,960	3,292.40
1988-06-01	598	598	598	598	15,957	3,238.24
1988-05-31	642	642	632	632	26,927	3,422.36
1988-05-30	638	642	637	637	19,946	3,449.43
1988-05-28	633	633	632	632	8,976	3,422.36
1988-05-27	638	638	632	632	10,970	3,422.36
1988-05-26	643	644	622	622	23,935	3,368.21
1988-05-25	602	602	602	602	9,973	3,259.90
1988-05-24	603	612	599	602	33,908	3,259.90
1988-05-23	617	627	597	597	34,906	3,232.83
1988-05-20	629	629	617	622	22,938	3,368.21
1988-05-19	628	629	627	629	22,938	3,406.11
1988-05-18	627	632	627	627	36,900	3,395.28
1988-05-17	630	632	617	622	27,925	3,368.21
1988-05-16	643	643	632	632	30,917	3,422.36
1988-05-13	661	661	642	642	50,863	3,476.51
1988-05-12	634	662	632	632	62,830	3,422.36
1988-05-11	662	662	633	633	75,795	3,427.77
1988-05-10	622	631	607	609	108,707	3,297.81
1988-05-09	650	688	634	634	222,400	3,433.19
1988-05-07	607	654	606	642	198,464	3,476.51
1988-05-06	559	607	557	607	114,690	3,286.98
1988-05-02	548	551	546	551	48,868	2,983.73
1988-04-30	550	556	532	546	24,933	2,956.66
1988-04-28	552	557	544	551	139,623	2,983.73
1988-04-27	516	559	516	544	162,561	2,945.83
1988-04-26	520	520	501	516	59,838	2,794.20
1988-04-25	501	521	499	520	68,814	2,815.86
1988-04-23	492	499	492	499	51,860	2,702.15
1988-04-22	486	491	486	491	39,892	2,658.83
1988-04-21	486	486	481	484	37,898	2,620.92
1988-04-20	482	486	481	486	31,914	2,631.75
1988-04-19	476	476	466	473	35,903	2,561.35
1988-04-18	472	476	471	476	27,925	2,577.60
1988-04-15	461	462	461	462	8,976	2,501.79
1988-04-14	471	476	468	471	15,957	2,550.52
1988-04-13	474	476	468	471	25,930	2,550.52
1988-04-12	469	475	468	474	25,930	2,566.77
1988-04-11	466	468	466	468	11,968	2,534.28
1988-04-08	461	464	461	464	9,973	2,512.62
1988-04-07	451	451	451	451	3,989	2,442.22
1988-04-06	467	467	467	467	997	2,528.86
1988-04-05	456	461	456	461	10,970	2,496.37
1988-04-04	456	456	456	456	997	2,469.30
1988-04-02	439	456	439	456	5,984	2,469.30
1988-04-01	451	451	442	442	7,978	2,393.48
1988-03-31	458	458	456	456	9,973	2,469.30
1988-03-30	461	461	461	461	7,978	2,496.37
1988-03-29	461	462	461	461	4,987	2,496.37
1988-03-28	461	462	461	462	1,995	2,501.79
1988-03-26	480	481	461	461	11,968	2,496.37
1988-03-25	486	491	481	486	59,838	2,631.75
1988-03-24	470	486	468	482	54,852	2,610.09
1988-03-23	468	471	467	468	28,922	2,534.28
1988-03-22	468	471	465	468	43,882	2,534.28
1988-03-18	456	465	456	464	22,938	2,512.62
1988-03-17	449	454	446	454	15,957	2,458.47
1988-03-16	441	451	441	444	27,925	2,404.31
1988-03-15	436	446	436	441	26,927	2,388.07
1988-03-14	441	441	436	436	11,968	2,360.99
1988-03-11	437	437	436	436	20,943	2,360.99
1988-03-10	423	441	423	436	10,970	2,360.99
1988-03-09	421	422	421	422	22,938	2,285.18
1988-03-08	421	421	421	421	9,973	2,279.77
1988-03-07	421	421	418	418	6,981	2,263.52
1988-03-05	418	418	416	416	5,984	2,252.69
1988-03-04	412	413	412	413	3,989	2,236.45
1988-03-03	416	416	416	416	5,984	2,252.69
1988-03-02	426	431	422	426	7,978	2,306.84
1988-03-01	422	423	421	421	6,981	2,279.77
1988-02-29	407	407	407	407	5,984	2,203.96
1988-02-27	419	421	402	404	21,941	2,187.71
1988-02-26	416	431	416	431	2,992	2,333.92
1988-02-25	430	430	420	420	14,960	2,274.35
1988-02-24	437	437	437	437	1,995	2,366.41
1988-02-23	437	441	436	436	5,984	2,360.99
1988-02-22	430	430	430	430	1,995	2,328.50
1988-02-19	431	434	430	430	9,973	2,328.50
1988-02-18	440	440	429	429	6,981	2,323.09
1988-02-17	429	440	426	440	15,957	2,382.65
1988-02-16	441	446	429	429	20,943	2,323.09
1988-02-15	441	441	436	441	5,984	2,388.07
1988-02-12	431	431	426	426	17,952	2,306.84
1988-02-10	436	436	436	436	2,992	2,360.99
1988-02-09	441	441	436	436	3,989	2,360.99
1988-02-08	446	446	443	445	6,981	2,409.73
1988-02-06	461	461	450	450	20,943	2,436.81
1988-02-05	462	467	461	466	26,927	2,523.45
1988-02-04	467	471	451	461	66,820	2,496.37
1988-02-03	455	476	451	451	41,887	2,442.22
1988-02-02	452	456	446	451	70,809	2,442.22
1988-01-30	433	436	407	407	35,903	2,203.96
1988-01-29	442	442	431	432	39,892	2,339.33
1988-01-28	450	451	443	451	48,868	2,442.22
1988-01-27	506	533	476	485	331,106	2,626.33
1988-01-26	451	501	446	501	458,762	2,712.98
1988-01-25	411	441	406	441	174,529	2,388.07
1988-01-23	406	406	405	406	32,911	2,198.54
1988-01-22	371	381	371	381	27,925	2,063.16
1988-01-21	359	371	359	371	10,970	2,009.01
1988-01-20	365	365	358	358	2,992	1,938.61
1988-01-18	372	372	369	370	11,968	2,003.60
1988-01-14	371	371	369	369	9,973	1,998.18
1988-01-08	356	356	353	353	1,995	1,911.54
1988-01-05	351	351	351	351	2,992	1,900.71
1988-01-04	347	347	342	342	6,981	1,851.97

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

7719 (株)東京衡機 の時系列データ [1988年度]

7719 (株)東京衡機の時系列データ [1988年度]