1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1991年

7719 (株)東京衡機 の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-304114114114119972,225.62
1991-12-244114114114111,9952,225.62
1991-12-204114114114111,9952,225.62
1991-12-194114114114113,9892,225.62
1991-12-184114114114113,9892,225.62
1991-12-134014014014015,9842,171.46
1991-12-104414414414411,9952,388.07
1991-12-094414414414419972,388.07
1991-12-034464464464464,9872,415.15
1991-11-254464514464511,9952,442.22
1991-11-194664664664669972,523.45
1991-11-154664714664712,9922,550.52
1991-11-074714714714711,9952,550.52
1991-10-294764914764915,9842,658.83
1991-10-284774774774779972,583.01
1991-10-254814824814822,9922,610.09
1991-10-184514514514519972,442.22
1991-10-174414414414412,9922,388.07
1991-10-164414414414412,9922,388.07
1991-10-154414414414413,9892,388.07
1991-10-144514514514512,9922,442.22
1991-10-114514514514519972,442.22
1991-10-094514514514514,9872,442.22
1991-10-034514514514511,9952,442.22
1991-10-024614614514514,9872,442.22
1991-10-014664664664669972,523.45
1991-09-274614614614619972,496.37
1991-09-264514514514511,9952,442.22
1991-09-254424514424519,9732,442.22
1991-09-244514514514513,9892,442.22
1991-09-204514514514514,9872,442.22
1991-09-194514514514512,9922,442.22
1991-09-174194294194292,9922,323.09
1991-09-064194194194192,9922,268.94
1991-09-054154194154194,9872,268.94
1991-08-294454454454451,9952,409.73
1991-08-284374404374406,9812,382.65
1991-08-204674674674674,9872,528.86
1991-08-094664764664765,9842,577.60
1991-08-064714714714719972,550.52
1991-07-304764764764769972,577.60
1991-07-125105105105109972,761.71
1991-07-055225305225301,9952,870.02
1991-07-035315325315324,9872,880.85
1991-06-2850153150153110,9702,875.43
1991-06-205015015015016,9812,712.98
1991-06-124964964964969972,685.90
1991-06-104914964914961,9952,685.90
1991-06-0649150149150115,9572,712.98
1991-06-055015015015012,9922,712.98
1991-06-035115215115216,9812,821.28
1991-05-305115115115119972,767.13
1991-05-275115315115316,9812,875.43
1991-05-235115115115119972,767.13
1991-05-225115115115119972,767.13
1991-05-205315315315319972,875.43
1991-05-165125315125316,9812,875.43
1991-05-1553053152053110,9702,875.43
1991-05-145315315315314,9872,875.43
1991-05-135305305305301,9952,870.02
1991-05-105315315315312,9922,875.43
1991-04-265315315315311,9952,875.43
1991-04-255415415315311,9952,875.43
1991-04-245415415415411,9952,929.58
1991-04-235485485485482,9922,967.49
1991-04-225515515515511,9952,983.73
1991-04-195515515515519972,983.73
1991-04-185625625625621,9953,043.30
1991-04-1755156355156314,9603,048.71
1991-04-155115115115111,9952,767.13
1991-04-115015015015019972,712.98
1991-04-105015015015019972,712.98
1991-04-045405405405409972,924.17
1991-04-025415415415414,9872,929.58
1991-04-015415415415411,9952,929.58
1991-03-275115115115111,9952,767.13
1991-03-265115115115111,9952,767.13
1991-03-255115125115114,9872,767.13
1991-03-225115115055054,9872,734.64
1991-03-205115165115163,9892,794.20
1991-03-195015115015111,9952,767.13
1991-03-184924924924921,9952,664.24
1991-03-154914954904955,9842,680.49
1991-03-134914964914966,9812,685.90
1991-03-124924924924922,9922,664.24
1991-03-114914914914919972,658.83
1991-03-074974984974981,9952,696.73
1991-03-065005004984982,9922,696.73
1991-03-014965064965061,9952,740.05
1991-02-285115115115119972,767.13
1991-02-185015165015163,9892,794.20
1991-02-155015015015013,9892,712.98
1991-02-064434614434614,9872,496.37
1991-01-314514524514522,9922,447.64
1991-01-244764764764761,9952,577.60
1991-01-234714814714817,9782,604.67
1991-01-184764764764769972,577.60
1991-01-174764764764764,9872,577.60
1991-01-114864864864869972,631.75
1991-01-085015115015016,9812,712.98
1991-01-075015025015017,9782,712.98
1991-01-045015015015011,9952,712.98

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