1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1990年

7719 (株)東京衡機 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-285015015015019,9732,712.98
1990-12-274825014825014,9872,712.98
1990-12-264874874874879972,637.17
1990-12-254664714664711,9952,550.52
1990-12-214714714714719972,550.52
1990-12-204614614614611,9952,496.37
1990-12-174514514514511,9952,442.22
1990-12-144514514514519972,442.22
1990-12-134664664514515,9842,442.22
1990-12-124664664664669972,523.45
1990-12-114514514514515,9842,442.22
1990-12-104424424424421,9952,393.48
1990-12-074374374374373,9892,366.41
1990-11-294564564474472,9922,420.56
1990-11-2746146146146129,9192,496.37
1990-11-2246146146146123,9352,496.37
1990-11-204614614614619,9732,496.37
1990-11-194594594594591,9952,485.54
1990-11-144904904894891,9952,648
1990-11-095035035035039972,723.81
1990-11-055075075075079972,745.47
1990-11-025415415265266,9812,848.35
1990-11-015515515515519972,983.73
1990-10-315755765745744,9873,108.28
1990-10-295255535255533,9892,994.56
1990-10-234995004995006,9812,707.56
1990-10-224864864814813,9892,604.67
1990-10-164814814814819972,604.67
1990-10-154814814814819972,604.67
1990-10-124764764754758,9762,572.18
1990-10-094794864794865,9842,631.75
1990-10-084914914914919972,658.83
1990-10-045025064964966,9812,685.90
1990-10-035065065025027,9782,718.39
1990-09-285515555505558,9763,005.39
1990-09-2755756755756714,9603,070.38
1990-09-265575675575679,9733,070.38
1990-09-186056076036077,9783,286.98
1990-09-176156156056053,9893,276.15
1990-09-146156166156161,9953,335.72
1990-09-136146146146141,9953,324.89
1990-09-126306306306309973,411.53
1990-09-116306306306301,9953,411.53
1990-09-0762263262163216,9543,422.36
1990-09-066326326326321,9953,422.36
1990-09-046536536426423,9893,476.51
1990-09-036606606536531,9953,536.08
1990-08-296616616606602,9923,573.98
1990-08-2466267566267530,9173,655.21
1990-08-2367668667668610,9703,714.77
1990-08-176966966966969973,768.93
1990-08-147027027027029973,801.42
1990-08-1370270266370220,9433,801.42
1990-08-096836836836831,9953,698.53
1990-08-086576726576638,9763,590.23
1990-08-067037037037035,9843,806.83
1990-08-027447447447449974,028.85
1990-07-307447447447442,9924,028.85
1990-07-277877877877871,9954,261.70
1990-07-267827827827829974,234.63
1990-07-257827827827825,9844,234.63
1990-07-247827877827824,9874,234.63
1990-07-237827827727722,9924,180.48
1990-07-207817877817871,9954,261.70
1990-07-197817817817814,9874,229.21
1990-07-187827827817813,9894,229.21
1990-07-178018017977984,9874,321.27
1990-07-168018018018015,9844,337.51
1990-07-118028028028024,9874,342.93
1990-07-108128218128217,9784,445.82
1990-07-0980381279779719,9464,315.85
1990-07-067927927877873,9894,261.70
1990-07-0579279778778718,9494,261.70
1990-07-0476679276679217,9524,288.78
1990-07-037627627617622,9924,126.32
1990-07-027717717717719974,175.06
1990-06-297727727727722,9924,180.48
1990-06-287677677677671,9954,153.40
1990-06-2671371771371710,9703,882.64
1990-06-2575475575375310,9704,077.59
1990-06-227537537537531,9954,077.59
1990-06-217627627537532,9924,077.59
1990-06-207727727627624,9874,126.32
1990-06-197777777727724,9874,180.48
1990-06-1578378377277211,9684,180.48
1990-06-147927927737738,9764,185.89
1990-06-127928027927923,9894,288.78
1990-06-087927927727724,9874,180.48
1990-06-077827827727828,9764,234.63
1990-06-067837837837831,9954,240.04
1990-06-058038037937931,9954,294.19
1990-06-048048048028022,9924,342.93
1990-06-018118118038035,9844,348.34
1990-05-318108128108129,9734,397.08
1990-05-308078078028022,9924,342.93
1990-05-298128128128123,9894,397.08
1990-05-2882282282282218,9494,451.23
1990-05-258518518258258,9764,467.48
1990-05-2486186185285445,8764,624.52
1990-05-23854862842847148,5994,586.61
1990-05-2280382680282497,7364,462.06
1990-05-21801802801802206,4434,342.93
1990-05-1781281280280250,8634,342.93
1990-05-1682782780780718,9494,370
1990-05-1582283882183194,7444,499.97
1990-05-1482282282282210,9704,451.23
1990-05-107337427337423,9894,018.02
1990-05-026356456356414,9873,471.09
1990-05-016516516356352,9923,438.60
1990-04-186516516516513,9893,525.25
1990-04-176526526526522,9923,530.66
1990-04-166526526516525,9843,530.66
1990-04-126526526526521,9953,530.66
1990-04-116426626426624,9873,584.81
1990-04-0962262261261313,9623,319.47
1990-04-047027027027022,9923,801.42
1990-04-0269771269771213,9623,855.57
1990-03-307527527377374,9873,990.95
1990-03-297227227227229973,909.72
1990-03-287147187147175,9843,882.64
1990-03-276836836836839973,698.53
1990-03-2666268366268311,9683,698.53
1990-03-2075275274274211,9684,018.02
1990-03-1978078077377310,9704,185.89
1990-03-167737797737793,9894,218.38
1990-03-158028027727727,9784,180.48
1990-03-148118118028035,9844,348.34
1990-03-138278278128125,9844,397.08
1990-03-1282283782283714,9604,532.46
1990-03-088278278228226,9814,451.23
1990-03-0684384784284212,9654,559.53
1990-03-028038038038035,9844,348.34
1990-03-0180280280180214,9604,342.93
1990-02-287938227938125,9844,397.08
1990-02-277727927727929,9734,288.78
1990-02-2679379378278220,9434,234.63
1990-02-2385285283283220,9434,505.38
1990-02-2285385785285216,9544,613.69
1990-02-218918918728737,9784,727.40
1990-02-2089689789089135,9034,824.88
1990-02-198688688688683,9894,700.33
1990-02-1685285383883811,9684,537.87
1990-02-1587788285285217,9524,613.69
1990-02-1489290089289213,9624,830.29
1990-02-1391292290291246,8734,938.59
1990-02-0989290289290251,8604,884.44
1990-02-0887890186788235,9034,776.14
1990-02-0788288287787726,9274,749.06
1990-02-0688288786287727,9254,749.06
1990-02-0586288286287729,9194,749.06
1990-02-0283285683285624,9334,635.35
1990-02-0188289186286285,7694,667.84
1990-01-3182284281983776,7934,532.46
1990-01-3080282780281834,9064,429.57
1990-01-2980280280280228,9224,342.93
1990-01-2679680279680212,9654,342.93
1990-01-2579280279280225,9304,342.93
1990-01-247827827687685,9844,158.81
1990-01-237827917827876,9814,261.70
1990-01-227727737727729,9734,180.48
1990-01-197777777687777,9784,207.55
1990-01-1878379278278210,9704,234.63
1990-01-177827927827828,9764,234.63
1990-01-167927927717928,9764,288.78
1990-01-127877927877929,9734,288.78
1990-01-117838027838023,9894,342.93
1990-01-1080280278278219,9464,234.63
1990-01-0980280879780217,9524,342.93
1990-01-0877380177379210,9704,288.78
1990-01-057737737737733,9894,185.89
1990-01-047667727667726,9814,180.48

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