7719 (株)東京衡機の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	762	766	761	766	2,992	4,147.98
1989-12-28	774	774	766	766	7,978	4,147.98
1989-12-27	782	787	774	774	5,984	4,191.31
1989-12-26	782	782	780	780	2,992	4,223.80
1989-12-25	782	782	779	780	6,981	4,223.80
1989-12-22	782	782	772	782	19,946	4,234.63
1989-12-21	783	787	782	787	10,970	4,261.70
1989-12-20	796	796	787	787	6,981	4,261.70
1989-12-19	795	795	787	787	11,968	4,261.70
1989-12-18	795	795	788	788	11,968	4,267.12
1989-12-15	783	792	782	782	15,957	4,234.63
1989-12-14	796	802	782	782	7,978	4,234.63
1989-12-13	797	797	787	792	20,943	4,288.78
1989-12-12	803	807	799	799	11,968	4,326.68
1989-12-11	808	808	797	799	14,960	4,326.68
1989-12-08	788	797	788	797	8,976	4,315.85
1989-12-07	810	817	784	784	17,952	4,245.46
1989-12-06	802	810	792	810	26,927	4,386.25
1989-12-05	791	802	791	792	12,965	4,288.78
1989-12-04	802	802	801	801	29,919	4,337.51
1989-12-01	771	782	752	782	23,935	4,234.63
1989-11-30	780	780	762	772	16,954	4,180.48
1989-11-29	782	782	752	781	31,914	4,229.21
1989-11-28	772	782	772	782	52,857	4,234.63
1989-11-27	769	773	767	769	39,892	4,164.23
1989-11-24	752	752	747	749	43,882	4,055.93
1989-11-22	703	732	703	717	24,933	3,882.64
1989-11-21	702	702	702	702	12,965	3,801.42
1989-11-20	702	702	702	702	7,978	3,801.42
1989-11-17	711	711	702	702	2,992	3,801.42
1989-11-16	703	717	703	712	7,978	3,855.57
1989-11-15	703	713	703	712	8,976	3,855.57
1989-11-14	700	701	700	701	9,973	3,796
1989-11-13	701	701	692	692	3,989	3,747.27
1989-11-10	702	702	692	692	8,976	3,747.27
1989-11-09	680	702	680	702	6,981	3,801.42
1989-11-07	701	701	678	678	5,984	3,671.45
1989-11-06	688	702	687	701	23,935	3,796
1989-11-02	702	702	692	692	3,989	3,747.27
1989-11-01	692	702	692	701	16,954	3,796
1989-10-31	682	683	677	677	15,957	3,666.04
1989-10-30	702	707	702	702	9,973	3,801.42
1989-10-27	710	711	704	705	29,919	3,817.66
1989-10-26	732	732	712	721	23,935	3,904.30
1989-10-25	743	746	739	739	29,919	4,001.78
1989-10-24	737	742	732	742	39,892	4,018.02
1989-10-23	721	742	721	730	38,895	3,953.04
1989-10-20	702	722	702	704	61,833	3,812.25
1989-10-19	692	702	688	700	33,908	3,790.59
1989-10-18	686	692	682	687	36,900	3,720.19
1989-10-17	657	681	657	681	38,895	3,687.70
1989-10-16	661	662	657	657	36,900	3,557.74
1989-10-13	672	681	672	681	15,957	3,687.70
1989-10-12	682	687	672	672	38,895	3,638.96
1989-10-11	702	702	692	692	59,838	3,747.27
1989-10-09	673	692	672	692	82,777	3,747.27
1989-10-06	667	668	661	665	47,871	3,601.06
1989-10-05	642	657	642	657	47,871	3,557.74
1989-10-04	627	637	622	637	44,879	3,449.43
1989-10-03	622	622	622	622	13,962	3,368.21
1989-10-02	603	622	603	622	14,960	3,368.21
1989-09-29	622	622	612	612	22,938	3,314.06
1989-09-28	622	622	617	622	6,981	3,368.21
1989-09-27	628	628	617	617	13,962	3,341.13
1989-09-26	630	630	622	622	9,973	3,368.21
1989-09-25	622	631	622	624	15,957	3,379.04
1989-09-22	632	632	627	627	6,981	3,395.28
1989-09-21	624	627	617	627	17,952	3,395.28
1989-09-20	612	622	612	622	15,957	3,368.21
1989-09-19	615	615	613	613	6,981	3,319.47
1989-09-18	613	613	613	613	3,989	3,319.47
1989-09-14	612	612	612	612	7,978	3,314.06
1989-09-13	612	612	608	608	12,965	3,292.40
1989-09-12	617	617	617	617	1,995	3,341.13
1989-09-11	613	613	613	613	5,984	3,319.47
1989-09-08	614	618	613	613	9,973	3,319.47
1989-09-07	622	622	613	613	8,976	3,319.47
1989-09-06	622	627	622	627	12,965	3,395.28
1989-09-05	613	622	613	622	2,992	3,368.21
1989-09-04	614	614	613	613	2,992	3,319.47
1989-09-01	632	632	612	612	36,900	3,314.06
1989-08-31	631	637	627	632	41,887	3,422.36
1989-08-30	632	632	622	631	24,933	3,416.94
1989-08-29	622	627	622	627	27,925	3,395.28
1989-08-28	617	622	617	622	10,970	3,368.21
1989-08-25	603	612	603	612	13,962	3,314.06
1989-08-24	606	607	603	603	7,978	3,265.32
1989-08-23	612	612	611	612	12,965	3,314.06
1989-08-22	621	621	615	615	3,989	3,330.30
1989-08-21	613	622	613	622	4,987	3,368.21
1989-08-18	612	617	611	612	18,949	3,314.06
1989-08-17	612	612	603	612	8,976	3,314.06
1989-08-15	608	608	603	603	4,987	3,265.32
1989-08-14	607	607	607	607	2,992	3,286.98
1989-08-11	607	607	605	607	13,962	3,286.98
1989-08-10	612	612	607	607	15,957	3,286.98
1989-08-09	607	612	607	612	5,984	3,314.06
1989-08-08	602	602	583	583	3,989	3,157.02
1989-08-07	592	602	592	602	8,976	3,259.90
1989-08-04	602	602	588	600	6,981	3,249.07
1989-08-03	610	612	610	612	10,970	3,314.06
1989-08-02	606	607	602	607	19,946	3,286.98
1989-08-01	604	607	603	607	7,978	3,286.98
1989-07-31	602	607	602	602	9,973	3,259.90
1989-07-28	610	610	610	610	2,992	3,303.23
1989-07-27	602	602	602	602	997	3,259.90
1989-07-26	607	607	607	607	997	3,286.98
1989-07-25	612	612	612	612	6,981	3,314.06
1989-07-24	612	612	612	612	997	3,314.06
1989-07-21	603	612	603	612	7,978	3,314.06
1989-07-19	592	612	592	612	4,987	3,314.06
1989-07-18	597	597	597	597	1,995	3,232.83
1989-07-17	609	612	602	602	5,984	3,259.90
1989-07-12	621	621	613	613	9,973	3,319.47
1989-07-11	623	627	622	622	10,970	3,368.21
1989-07-10	611	632	611	622	18,949	3,368.21
1989-07-07	586	600	586	600	7,978	3,249.07
1989-07-06	577	582	577	577	4,987	3,124.53
1989-07-05	582	582	567	567	5,984	3,070.38
1989-07-04	562	562	562	562	3,989	3,043.30
1989-06-30	578	579	529	529	62,830	2,864.60
1989-06-29	578	578	578	578	997	3,129.94
1989-06-28	578	583	567	567	18,949	3,070.38
1989-06-27	578	578	578	578	997	3,129.94
1989-06-26	578	578	578	578	5,984	3,129.94
1989-06-23	563	563	563	563	14,960	3,048.71
1989-06-22	602	602	583	583	7,978	3,157.02
1989-06-21	612	612	612	612	2,992	3,314.06
1989-06-20	612	612	612	612	1,995	3,314.06
1989-06-19	577	577	577	577	8,976	3,124.53
1989-06-16	603	612	597	597	8,976	3,232.83
1989-06-14	602	602	602	602	997	3,259.90
1989-06-13	603	603	603	603	2,992	3,265.32
1989-06-12	623	623	623	623	997	3,373.62
1989-06-08	603	603	593	593	7,978	3,211.17
1989-06-07	587	587	583	583	9,973	3,157.02
1989-06-06	632	632	631	632	55,849	3,422.36
1989-06-05	621	637	620	637	82,777	3,449.43
1989-06-02	582	591	582	591	12,965	3,200.34
1989-06-01	627	627	602	602	12,965	3,259.90
1989-05-31	627	627	612	612	9,973	3,314.06
1989-05-30	627	637	622	627	19,946	3,395.28
1989-05-29	627	627	617	627	24,933	3,395.28
1989-05-26	632	632	612	627	53,855	3,395.28
1989-05-25	632	632	622	622	4,987	3,368.21
1989-05-24	632	632	632	632	22,938	3,422.36
1989-05-23	637	637	632	632	28,922	3,422.36
1989-05-22	640	648	632	637	16,954	3,449.43
1989-05-19	632	637	632	637	61,833	3,449.43
1989-05-18	622	630	622	630	32,911	3,411.53
1989-05-17	612	632	612	622	43,882	3,368.21
1989-05-16	611	611	597	602	11,968	3,259.90
1989-05-15	592	612	592	612	31,914	3,314.06
1989-05-12	587	602	587	602	13,962	3,259.90
1989-05-11	582	582	582	582	1,995	3,151.60
1989-05-09	601	612	601	602	33,908	3,259.90
1989-05-08	602	602	592	602	29,919	3,259.90
1989-05-02	551	557	546	552	51,860	2,989.15
1989-05-01	551	551	550	551	2,992	2,983.73
1989-04-28	531	531	531	531	1,995	2,875.43
1989-04-27	527	528	526	528	8,976	2,859.19
1989-04-25	531	531	528	528	1,995	2,859.19
1989-04-24	527	527	527	527	997	2,853.77
1989-04-21	531	531	526	526	13,962	2,848.35
1989-04-20	531	531	526	526	12,965	2,848.35
1989-04-19	541	541	531	531	15,957	2,875.43
1989-04-18	541	541	541	541	997	2,929.58
1989-04-17	531	531	531	531	1,995	2,875.43
1989-04-13	551	551	551	551	2,992	2,983.73
1989-04-12	527	527	527	527	2,992	2,853.77
1989-04-10	545	545	545	545	997	2,951.24
1989-04-07	551	551	546	546	1,995	2,956.66
1989-04-06	551	551	551	551	3,989	2,983.73
1989-04-05	557	557	551	551	4,987	2,983.73
1989-04-04	562	562	557	557	2,992	3,016.22
1989-04-03	562	572	562	562	4,987	3,043.30
1989-03-31	571	571	551	551	4,987	2,983.73
1989-03-27	511	526	511	526	11,968	2,848.35
1989-03-24	538	541	537	537	12,965	2,907.92
1989-03-23	566	566	537	537	13,962	2,907.92
1989-03-22	569	572	568	568	9,973	3,075.79
1989-03-20	567	567	567	567	6,981	3,070.38
1989-03-17	531	546	531	541	12,965	2,929.58
1989-03-16	512	531	512	522	13,962	2,826.69
1989-03-15	531	536	531	536	11,968	2,902.51
1989-03-14	532	532	532	532	997	2,880.85
1989-03-13	541	541	531	531	5,984	2,875.43
1989-03-10	546	546	542	542	2,992	2,935
1989-03-09	551	551	550	550	16,954	2,978.32
1989-03-08	555	555	551	551	3,989	2,983.73
1989-03-07	555	557	555	555	4,987	3,005.39
1989-03-03	551	551	551	551	7,978	2,983.73
1989-03-02	557	557	557	557	997	3,016.22
1989-03-01	551	551	551	551	4,987	2,983.73
1989-02-28	562	562	551	551	4,987	2,983.73
1989-02-27	557	557	557	557	4,987	3,016.22
1989-02-22	557	557	557	557	4,987	3,016.22
1989-02-21	559	559	557	557	2,992	3,016.22
1989-02-20	567	569	567	569	5,984	3,081.21
1989-02-17	562	562	542	546	15,957	2,956.66
1989-02-16	572	572	572	572	3,989	3,097.45
1989-02-15	547	562	546	562	9,973	3,043.30
1989-02-14	531	532	531	532	7,978	2,880.85
1989-02-13	567	567	562	562	1,995	3,043.30
1989-02-10	582	582	567	567	6,981	3,070.38
1989-02-09	581	581	567	567	5,984	3,070.38
1989-02-08	582	582	582	582	5,984	3,151.60
1989-02-06	581	591	581	582	5,984	3,151.60
1989-02-03	582	582	572	582	3,989	3,151.60
1989-02-02	572	582	572	582	7,978	3,151.60
1989-02-01	592	604	577	577	20,943	3,124.53
1989-01-31	605	610	605	605	12,965	3,276.15
1989-01-30	607	612	602	612	40,890	3,314.06
1989-01-28	612	612	602	607	43,882	3,286.98
1989-01-27	592	612	592	612	47,871	3,314.06
1989-01-26	573	582	567	577	33,908	3,124.53
1989-01-25	549	572	546	572	23,935	3,097.45
1989-01-24	549	549	541	541	16,954	2,929.58
1989-01-23	548	548	548	548	3,989	2,967.49
1989-01-20	527	527	527	527	1,995	2,853.77
1989-01-19	527	527	527	527	997	2,853.77
1989-01-18	521	521	521	521	5,984	2,821.28
1989-01-17	550	550	550	550	5,984	2,978.32
1989-01-13	551	551	550	551	9,973	2,983.73
1989-01-12	516	521	516	521	10,970	2,821.28
1989-01-11	516	516	515	515	2,992	2,788.79
1989-01-10	515	515	515	515	3,989	2,788.79
1989-01-09	493	513	493	513	2,992	2,777.96
1989-01-06	502	502	493	493	6,981	2,669.66
1989-01-05	494	494	492	493	8,976	2,669.66
1989-01-04	491	491	491	491	2,992	2,658.83

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 [1989年度]

7719 (株)東京衡機の時系列データ [1989年度]