1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1994年

7719 (株)東京衡機 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-294214224214224,9872,285.18
1994-12-204114114114112,9922,225.62
1994-12-1940140240140112,9652,171.46
1994-12-154024024024029972,176.88
1994-12-124024024024022,9922,176.88
1994-12-094084084084089972,209.37
1994-12-074184184184189972,263.52
1994-12-064214214214219972,279.77
1994-12-054174214174212,9922,279.77
1994-12-024124124124121,9952,231.03
1994-12-014064074064064,9872,198.54
1994-11-3040140140140137,8982,171.46
1994-11-294014014014019972,171.46
1994-11-284064064064069972,198.54
1994-11-254074074074079972,203.96
1994-11-184284284274271,9952,312.26
1994-11-164474474324325,9842,339.33
1994-11-154324364324362,9922,360.99
1994-11-144314314314311,9952,333.92
1994-11-074514514514519972,442.22
1994-11-044514514514519972,442.22
1994-11-024514514514519972,442.22
1994-10-274564564514511,9952,442.22
1994-10-214664664664669972,523.45
1994-10-204864864714719,9732,550.52
1994-10-194814814814818,9762,604.67
1994-10-1844645644145613,9622,469.30
1994-10-174414414414411,9952,388.07
1994-10-144414424414421,9952,393.48
1994-10-054464464464469972,415.15
1994-10-044464464464469972,415.15
1994-10-034424464414469,9732,415.15
1994-09-304314314314319972,333.92
1994-09-294314314314312,9922,333.92
1994-09-264614614614611,9952,496.37
1994-09-2246646646646665,8222,523.45
1994-09-014894914894911,9952,658.83
1994-08-254864864864869972,631.75
1994-08-234954954864861,9952,631.75
1994-08-224954954954959972,680.49
1994-08-195025025005001,9952,707.56
1994-08-185175175115119,9732,767.13
1994-08-175165165165169972,794.20
1994-08-155165165165169972,794.20
1994-08-035875875865864,9873,173.26
1994-07-295265365265363,9892,902.51
1994-07-285265265265269972,848.35
1994-07-275355365355364,9872,902.51
1994-07-255505505505501,9952,978.32
1994-07-225625725625715,9843,092.04
1994-07-215815815725726,9813,097.45
1994-07-196126126126121,9953,314.06
1994-07-186286286126128,9763,314.06
1994-07-1562262261362213,9623,368.21
1994-07-1460260258259212,9653,205.75
1994-07-1360160156256217,9523,043.30
1994-07-1260460459460213,9623,259.90
1994-07-116146146146142,9923,324.89
1994-07-086516516356407,9783,465.68
1994-07-0767267265265221,9413,530.66
1994-07-0666070166067177,7903,633.55
1994-07-0564165264165234,9063,530.66
1994-07-0464765264264231,9143,476.51
1994-07-0161764561763714,9603,449.43
1994-06-3067167263263247,8713,422.36
1994-06-2965367265267266,8203,638.96
1994-06-2854160354160340,8903,265.32
1994-06-275575575315316,9812,875.43
1994-06-2456957255356216,9543,043.30
1994-06-2353157253155931,9143,027.05
1994-06-2251151750551617,9522,794.20
1994-06-2153153151652111,9682,821.28
1994-06-2048953148953122,9382,875.43
1994-06-084034034034039972,182.29
1994-06-074014014014018,9762,171.46
1994-05-164014014014012,9922,171.46
1994-05-123763763763769972,036.09
1994-05-113913913913919972,117.31
1994-05-094014014014019972,171.46
1994-05-024014014014019972,171.46
1994-04-204064064064061,9952,198.54
1994-04-154014014014019972,171.46
1994-04-144014014014019972,171.46
1994-04-134024024024029972,176.88
1994-04-123973973973979972,149.80
1994-04-083963963923921,9952,122.73
1994-04-073863863813812,9922,063.16
1994-04-063673763673761,9952,036.09
1994-04-053603603603609971,949.44
1994-04-043603603603609971,949.44
1994-04-013573573573579971,933.20
1994-03-313613613563562,9921,927.78
1994-03-303563563563569971,927.78
1994-03-293553553553559971,922.37
1994-03-283563563463461,9951,873.63
1994-03-253513513513511,9951,900.71
1994-03-243413413413412,9921,846.56
1994-03-233553553413412,9921,846.56
1994-03-223553553553559971,922.37
1994-03-183603603603609971,949.44
1994-03-173603603603609971,949.44
1994-03-163613613613619971,954.86
1994-03-153613613613619971,954.86
1994-03-143513513513511,9951,900.71
1994-03-113503503503509971,895.29
1994-03-103513513513519971,900.71
1994-03-093503503503509971,895.29
1994-03-073513513513519971,900.71
1994-03-043373373373379971,824.90
1994-03-033413413413419971,846.56
1994-03-023423423413413,9891,846.56
1994-03-013373413373411,9951,846.56
1994-02-283423423423429971,851.97
1994-02-253413413413419971,846.56
1994-02-243423423423429971,851.97
1994-02-233423423423429971,851.97
1994-02-223473473473479971,879.05
1994-02-213473473473479971,879.05
1994-02-183473473423421,9951,851.97
1994-02-173473473473479971,879.05
1994-02-153423423423429971,851.97
1994-02-013423423423424,9871,851.97
1994-01-273363363363369971,819.48
1994-01-263413413413411,9951,846.56
1994-01-183413413413419971,846.56
1994-01-173413413413419971,846.56
1994-01-133223223213211,9951,738.25
1994-01-123213213213219971,738.25

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