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
1990-12-28	501	501	501	501	9,973	2,712.98
1990-12-27	482	501	482	501	4,987	2,712.98
1990-12-26	487	487	487	487	997	2,637.17
1990-12-25	466	471	466	471	1,995	2,550.52
1990-12-21	471	471	471	471	997	2,550.52
1990-12-20	461	461	461	461	1,995	2,496.37
1990-12-17	451	451	451	451	1,995	2,442.22
1990-12-14	451	451	451	451	997	2,442.22
1990-12-13	466	466	451	451	5,984	2,442.22
1990-12-12	466	466	466	466	997	2,523.45
1990-12-11	451	451	451	451	5,984	2,442.22
1990-12-10	442	442	442	442	1,995	2,393.48
1990-12-07	437	437	437	437	3,989	2,366.41
1990-11-29	456	456	447	447	2,992	2,420.56
1990-11-27	461	461	461	461	29,919	2,496.37
1990-11-22	461	461	461	461	23,935	2,496.37
1990-11-20	461	461	461	461	9,973	2,496.37
1990-11-19	459	459	459	459	1,995	2,485.54
1990-11-14	490	490	489	489	1,995	2,648
1990-11-09	503	503	503	503	997	2,723.81
1990-11-05	507	507	507	507	997	2,745.47
1990-11-02	541	541	526	526	6,981	2,848.35
1990-11-01	551	551	551	551	997	2,983.73
1990-10-31	575	576	574	574	4,987	3,108.28
1990-10-29	525	553	525	553	3,989	2,994.56
1990-10-23	499	500	499	500	6,981	2,707.56
1990-10-22	486	486	481	481	3,989	2,604.67
1990-10-16	481	481	481	481	997	2,604.67
1990-10-15	481	481	481	481	997	2,604.67
1990-10-12	476	476	475	475	8,976	2,572.18
1990-10-09	479	486	479	486	5,984	2,631.75
1990-10-08	491	491	491	491	997	2,658.83
1990-10-04	502	506	496	496	6,981	2,685.90
1990-10-03	506	506	502	502	7,978	2,718.39
1990-09-28	551	555	550	555	8,976	3,005.39
1990-09-27	557	567	557	567	14,960	3,070.38
1990-09-26	557	567	557	567	9,973	3,070.38
1990-09-18	605	607	603	607	7,978	3,286.98
1990-09-17	615	615	605	605	3,989	3,276.15
1990-09-14	615	616	615	616	1,995	3,335.72
1990-09-13	614	614	614	614	1,995	3,324.89
1990-09-12	630	630	630	630	997	3,411.53
1990-09-11	630	630	630	630	1,995	3,411.53
1990-09-07	622	632	621	632	16,954	3,422.36
1990-09-06	632	632	632	632	1,995	3,422.36
1990-09-04	653	653	642	642	3,989	3,476.51
1990-09-03	660	660	653	653	1,995	3,536.08
1990-08-29	661	661	660	660	2,992	3,573.98
1990-08-24	662	675	662	675	30,917	3,655.21
1990-08-23	676	686	676	686	10,970	3,714.77
1990-08-17	696	696	696	696	997	3,768.93
1990-08-14	702	702	702	702	997	3,801.42
1990-08-13	702	702	663	702	20,943	3,801.42
1990-08-09	683	683	683	683	1,995	3,698.53
1990-08-08	657	672	657	663	8,976	3,590.23
1990-08-06	703	703	703	703	5,984	3,806.83
1990-08-02	744	744	744	744	997	4,028.85
1990-07-30	744	744	744	744	2,992	4,028.85
1990-07-27	787	787	787	787	1,995	4,261.70
1990-07-26	782	782	782	782	997	4,234.63
1990-07-25	782	782	782	782	5,984	4,234.63
1990-07-24	782	787	782	782	4,987	4,234.63
1990-07-23	782	782	772	772	2,992	4,180.48
1990-07-20	781	787	781	787	1,995	4,261.70
1990-07-19	781	781	781	781	4,987	4,229.21
1990-07-18	782	782	781	781	3,989	4,229.21
1990-07-17	801	801	797	798	4,987	4,321.27
1990-07-16	801	801	801	801	5,984	4,337.51
1990-07-11	802	802	802	802	4,987	4,342.93
1990-07-10	812	821	812	821	7,978	4,445.82
1990-07-09	803	812	797	797	19,946	4,315.85
1990-07-06	792	792	787	787	3,989	4,261.70
1990-07-05	792	797	787	787	18,949	4,261.70
1990-07-04	766	792	766	792	17,952	4,288.78
1990-07-03	762	762	761	762	2,992	4,126.32
1990-07-02	771	771	771	771	997	4,175.06
1990-06-29	772	772	772	772	2,992	4,180.48
1990-06-28	767	767	767	767	1,995	4,153.40
1990-06-26	713	717	713	717	10,970	3,882.64
1990-06-25	754	755	753	753	10,970	4,077.59
1990-06-22	753	753	753	753	1,995	4,077.59
1990-06-21	762	762	753	753	2,992	4,077.59
1990-06-20	772	772	762	762	4,987	4,126.32
1990-06-19	777	777	772	772	4,987	4,180.48
1990-06-15	783	783	772	772	11,968	4,180.48
1990-06-14	792	792	773	773	8,976	4,185.89
1990-06-12	792	802	792	792	3,989	4,288.78
1990-06-08	792	792	772	772	4,987	4,180.48
1990-06-07	782	782	772	782	8,976	4,234.63
1990-06-06	783	783	783	783	1,995	4,240.04
1990-06-05	803	803	793	793	1,995	4,294.19
1990-06-04	804	804	802	802	2,992	4,342.93
1990-06-01	811	811	803	803	5,984	4,348.34
1990-05-31	810	812	810	812	9,973	4,397.08
1990-05-30	807	807	802	802	2,992	4,342.93
1990-05-29	812	812	812	812	3,989	4,397.08
1990-05-28	822	822	822	822	18,949	4,451.23
1990-05-25	851	851	825	825	8,976	4,467.48
1990-05-24	861	861	852	854	45,876	4,624.52
1990-05-23	854	862	842	847	148,599	4,586.61
1990-05-22	803	826	802	824	97,736	4,462.06
1990-05-21	801	802	801	802	206,443	4,342.93
1990-05-17	812	812	802	802	50,863	4,342.93
1990-05-16	827	827	807	807	18,949	4,370
1990-05-15	822	838	821	831	94,744	4,499.97
1990-05-14	822	822	822	822	10,970	4,451.23
1990-05-10	733	742	733	742	3,989	4,018.02
1990-05-02	635	645	635	641	4,987	3,471.09
1990-05-01	651	651	635	635	2,992	3,438.60
1990-04-18	651	651	651	651	3,989	3,525.25
1990-04-17	652	652	652	652	2,992	3,530.66
1990-04-16	652	652	651	652	5,984	3,530.66
1990-04-12	652	652	652	652	1,995	3,530.66
1990-04-11	642	662	642	662	4,987	3,584.81
1990-04-09	622	622	612	613	13,962	3,319.47
1990-04-04	702	702	702	702	2,992	3,801.42
1990-04-02	697	712	697	712	13,962	3,855.57
1990-03-30	752	752	737	737	4,987	3,990.95
1990-03-29	722	722	722	722	997	3,909.72
1990-03-28	714	718	714	717	5,984	3,882.64
1990-03-27	683	683	683	683	997	3,698.53
1990-03-26	662	683	662	683	11,968	3,698.53
1990-03-20	752	752	742	742	11,968	4,018.02
1990-03-19	780	780	773	773	10,970	4,185.89
1990-03-16	773	779	773	779	3,989	4,218.38
1990-03-15	802	802	772	772	7,978	4,180.48
1990-03-14	811	811	802	803	5,984	4,348.34
1990-03-13	827	827	812	812	5,984	4,397.08
1990-03-12	822	837	822	837	14,960	4,532.46
1990-03-08	827	827	822	822	6,981	4,451.23
1990-03-06	843	847	842	842	12,965	4,559.53
1990-03-02	803	803	803	803	5,984	4,348.34
1990-03-01	802	802	801	802	14,960	4,342.93
1990-02-28	793	822	793	812	5,984	4,397.08
1990-02-27	772	792	772	792	9,973	4,288.78
1990-02-26	793	793	782	782	20,943	4,234.63
1990-02-23	852	852	832	832	20,943	4,505.38
1990-02-22	853	857	852	852	16,954	4,613.69
1990-02-21	891	891	872	873	7,978	4,727.40
1990-02-20	896	897	890	891	35,903	4,824.88
1990-02-19	868	868	868	868	3,989	4,700.33
1990-02-16	852	853	838	838	11,968	4,537.87
1990-02-15	877	882	852	852	17,952	4,613.69
1990-02-14	892	900	892	892	13,962	4,830.29
1990-02-13	912	922	902	912	46,873	4,938.59
1990-02-09	892	902	892	902	51,860	4,884.44
1990-02-08	878	901	867	882	35,903	4,776.14
1990-02-07	882	882	877	877	26,927	4,749.06
1990-02-06	882	887	862	877	27,925	4,749.06
1990-02-05	862	882	862	877	29,919	4,749.06
1990-02-02	832	856	832	856	24,933	4,635.35
1990-02-01	882	891	862	862	85,769	4,667.84
1990-01-31	822	842	819	837	76,793	4,532.46
1990-01-30	802	827	802	818	34,906	4,429.57
1990-01-29	802	802	802	802	28,922	4,342.93
1990-01-26	796	802	796	802	12,965	4,342.93
1990-01-25	792	802	792	802	25,930	4,342.93
1990-01-24	782	782	768	768	5,984	4,158.81
1990-01-23	782	791	782	787	6,981	4,261.70
1990-01-22	772	773	772	772	9,973	4,180.48
1990-01-19	777	777	768	777	7,978	4,207.55
1990-01-18	783	792	782	782	10,970	4,234.63
1990-01-17	782	792	782	782	8,976	4,234.63
1990-01-16	792	792	771	792	8,976	4,288.78
1990-01-12	787	792	787	792	9,973	4,288.78
1990-01-11	783	802	783	802	3,989	4,342.93
1990-01-10	802	802	782	782	19,946	4,234.63
1990-01-09	802	808	797	802	17,952	4,342.93
1990-01-08	773	801	773	792	10,970	4,288.78
1990-01-05	773	773	773	773	3,989	4,185.89
1990-01-04	766	772	766	772	6,981	4,180.48

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

7719 (株)東京衡機 の時系列データ [1990年度]

7719 (株)東京衡機の時系列データ [1990年度]