7719 (株)東京衡機 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 331 | 331 | 331 | 331 | 3,989 | 1,792.41 |
| 1995-12-28 | 340 | 340 | 340 | 340 | 997 | 1,841.14 |
| 1995-12-27 | 331 | 341 | 331 | 341 | 8,976 | 1,846.56 |
| 1995-12-26 | 330 | 331 | 330 | 331 | 4,987 | 1,792.41 |
| 1995-12-25 | 311 | 311 | 311 | 311 | 997 | 1,684.10 |
| 1995-12-20 | 311 | 311 | 306 | 306 | 1,995 | 1,657.03 |
| 1995-12-15 | 331 | 331 | 331 | 331 | 1,995 | 1,792.41 |
| 1995-12-12 | 331 | 331 | 331 | 331 | 2,992 | 1,792.41 |
| 1995-12-11 | 331 | 331 | 328 | 328 | 7,978 | 1,776.16 |
| 1995-12-08 | 331 | 331 | 331 | 331 | 997 | 1,792.41 |
| 1995-12-07 | 335 | 335 | 321 | 321 | 3,989 | 1,738.25 |
| 1995-12-06 | 337 | 337 | 337 | 337 | 997 | 1,824.90 |
| 1995-12-05 | 340 | 340 | 340 | 340 | 997 | 1,841.14 |
| 1995-12-04 | 326 | 335 | 321 | 335 | 6,981 | 1,814.07 |
| 1995-12-01 | 322 | 326 | 321 | 326 | 3,989 | 1,765.33 |
| 1995-11-30 | 301 | 321 | 301 | 321 | 4,987 | 1,738.25 |
| 1995-11-29 | 292 | 292 | 292 | 292 | 997 | 1,581.22 |
| 1995-11-28 | 289 | 289 | 287 | 287 | 8,976 | 1,554.14 |
| 1995-11-20 | 288 | 289 | 288 | 289 | 2,992 | 1,564.97 |
| 1995-11-17 | 288 | 289 | 286 | 286 | 4,987 | 1,548.73 |
| 1995-11-15 | 311 | 311 | 311 | 311 | 1,995 | 1,684.10 |
| 1995-11-14 | 315 | 315 | 315 | 315 | 997 | 1,705.76 |
| 1995-11-13 | 316 | 316 | 315 | 315 | 6,981 | 1,705.76 |
| 1995-11-10 | 304 | 311 | 302 | 311 | 16,954 | 1,684.10 |
| 1995-11-09 | 304 | 304 | 301 | 301 | 4,987 | 1,629.95 |
| 1995-11-08 | 300 | 301 | 300 | 301 | 1,995 | 1,629.95 |
| 1995-11-07 | 301 | 301 | 301 | 301 | 997 | 1,629.95 |
| 1995-11-06 | 290 | 291 | 290 | 291 | 1,995 | 1,575.80 |
| 1995-11-02 | 288 | 288 | 288 | 288 | 1,995 | 1,559.56 |
| 1995-11-01 | 288 | 288 | 288 | 288 | 997 | 1,559.56 |
| 1995-10-30 | 287 | 287 | 286 | 286 | 2,992 | 1,548.73 |
| 1995-10-26 | 286 | 286 | 286 | 286 | 997 | 1,548.73 |
| 1995-10-24 | 285 | 285 | 285 | 285 | 997 | 1,543.31 |
| 1995-10-23 | 300 | 300 | 285 | 285 | 1,995 | 1,543.31 |
| 1995-10-17 | 301 | 301 | 301 | 301 | 997 | 1,629.95 |
| 1995-10-11 | 291 | 291 | 291 | 291 | 997 | 1,575.80 |
| 1995-10-09 | 302 | 302 | 302 | 302 | 997 | 1,635.37 |
| 1995-09-29 | 300 | 301 | 300 | 301 | 3,989 | 1,629.95 |
| 1995-09-28 | 291 | 291 | 291 | 291 | 997 | 1,575.80 |
| 1995-09-27 | 283 | 283 | 283 | 283 | 2,992 | 1,532.48 |
| 1995-09-22 | 291 | 299 | 291 | 299 | 2,992 | 1,619.12 |
| 1995-09-21 | 300 | 300 | 291 | 291 | 2,992 | 1,575.80 |
| 1995-09-19 | 296 | 301 | 296 | 300 | 6,981 | 1,624.54 |
| 1995-09-18 | 301 | 301 | 301 | 301 | 997 | 1,629.95 |
| 1995-09-14 | 286 | 286 | 286 | 286 | 5,984 | 1,548.73 |
| 1995-09-12 | 285 | 285 | 284 | 284 | 2,992 | 1,537.90 |
| 1995-09-11 | 282 | 282 | 282 | 282 | 1,995 | 1,527.06 |
| 1995-09-08 | 299 | 299 | 286 | 286 | 1,995 | 1,548.73 |
| 1995-09-07 | 283 | 283 | 281 | 281 | 9,973 | 1,521.65 |
| 1995-09-06 | 281 | 283 | 281 | 283 | 9,973 | 1,532.48 |
| 1995-09-05 | 282 | 293 | 282 | 293 | 9,973 | 1,586.63 |
| 1995-09-04 | 301 | 301 | 301 | 301 | 997 | 1,629.95 |
| 1995-08-23 | 341 | 341 | 341 | 341 | 997 | 1,846.56 |
| 1995-08-21 | 351 | 351 | 351 | 351 | 2,992 | 1,900.71 |
| 1995-08-18 | 332 | 351 | 332 | 351 | 5,984 | 1,900.71 |
| 1995-08-17 | 307 | 307 | 307 | 307 | 1,995 | 1,662.44 |
| 1995-08-16 | 292 | 292 | 291 | 292 | 5,984 | 1,581.22 |
| 1995-08-11 | 281 | 281 | 281 | 281 | 2,992 | 1,521.65 |
| 1995-08-10 | 281 | 281 | 281 | 281 | 1,995 | 1,521.65 |
| 1995-08-09 | 281 | 281 | 281 | 281 | 997 | 1,521.65 |
| 1995-08-01 | 292 | 292 | 281 | 281 | 1,995 | 1,521.65 |
| 1995-07-31 | 292 | 292 | 292 | 292 | 997 | 1,581.22 |
| 1995-07-28 | 291 | 291 | 291 | 291 | 1,995 | 1,575.80 |
| 1995-07-27 | 291 | 291 | 291 | 291 | 997 | 1,575.80 |
| 1995-07-26 | 291 | 291 | 291 | 291 | 2,992 | 1,575.80 |
| 1995-07-25 | 301 | 301 | 301 | 301 | 2,992 | 1,629.95 |
| 1995-07-21 | 311 | 311 | 311 | 311 | 997 | 1,684.10 |
| 1995-07-14 | 311 | 311 | 311 | 311 | 997 | 1,684.10 |
| 1995-07-12 | 311 | 315 | 311 | 315 | 3,989 | 1,705.76 |
| 1995-07-10 | 287 | 307 | 287 | 299 | 9,973 | 1,619.12 |
| 1995-07-07 | 262 | 262 | 261 | 262 | 6,981 | 1,418.76 |
| 1995-07-06 | 262 | 262 | 262 | 262 | 1,995 | 1,418.76 |
| 1995-07-05 | 263 | 263 | 263 | 263 | 997 | 1,424.18 |
| 1995-07-04 | 273 | 273 | 273 | 273 | 2,992 | 1,478.33 |
| 1995-06-29 | 306 | 306 | 306 | 306 | 2,992 | 1,657.03 |
| 1995-06-28 | 306 | 306 | 306 | 306 | 4,987 | 1,657.03 |
| 1995-06-21 | 326 | 326 | 326 | 326 | 5,984 | 1,765.33 |
| 1995-06-19 | 326 | 331 | 326 | 331 | 3,989 | 1,792.41 |
| 1995-06-14 | 331 | 331 | 331 | 331 | 997 | 1,792.41 |
| 1995-06-12 | 336 | 336 | 336 | 336 | 5,984 | 1,819.48 |
| 1995-06-07 | 351 | 356 | 351 | 356 | 3,989 | 1,927.78 |
| 1995-06-06 | 346 | 356 | 346 | 356 | 9,973 | 1,927.78 |
| 1995-05-30 | 362 | 366 | 362 | 366 | 2,992 | 1,981.94 |
| 1995-05-18 | 361 | 381 | 361 | 381 | 17,952 | 2,063.16 |
| 1995-05-02 | 381 | 381 | 381 | 381 | 1,995 | 2,063.16 |
| 1995-04-25 | 381 | 381 | 381 | 381 | 2,992 | 2,063.16 |
| 1995-04-21 | 376 | 376 | 376 | 376 | 997 | 2,036.09 |
| 1995-04-20 | 373 | 373 | 373 | 373 | 997 | 2,019.84 |
| 1995-04-14 | 373 | 373 | 373 | 373 | 997 | 2,019.84 |
| 1995-04-12 | 381 | 381 | 381 | 381 | 997 | 2,063.16 |
| 1995-04-06 | 401 | 401 | 401 | 401 | 997 | 2,171.46 |
| 1995-04-05 | 401 | 401 | 396 | 399 | 3,989 | 2,160.63 |
| 1995-04-04 | 401 | 401 | 401 | 401 | 5,984 | 2,171.46 |
| 1995-03-31 | 397 | 397 | 397 | 397 | 1,995 | 2,149.80 |
| 1995-03-30 | 396 | 396 | 396 | 396 | 3,989 | 2,144.39 |
| 1995-03-29 | 402 | 402 | 401 | 401 | 7,978 | 2,171.46 |
| 1995-03-28 | 391 | 397 | 391 | 397 | 7,978 | 2,149.80 |
| 1995-03-27 | 386 | 386 | 386 | 386 | 4,987 | 2,090.24 |
| 1995-03-22 | 426 | 431 | 421 | 421 | 8,976 | 2,279.77 |
| 1995-03-20 | 451 | 451 | 436 | 436 | 1,995 | 2,360.99 |
| 1995-03-17 | 451 | 451 | 451 | 451 | 997 | 2,442.22 |
| 1995-03-16 | 461 | 461 | 461 | 461 | 1,995 | 2,496.37 |
| 1995-03-15 | 471 | 476 | 461 | 461 | 9,973 | 2,496.37 |
| 1995-03-14 | 493 | 493 | 486 | 486 | 6,981 | 2,631.75 |
| 1995-03-13 | 496 | 496 | 495 | 495 | 4,987 | 2,680.49 |
| 1995-03-10 | 481 | 531 | 481 | 486 | 56,847 | 2,631.75 |
| 1995-03-09 | 462 | 481 | 459 | 481 | 18,949 | 2,604.67 |
| 1995-03-08 | 466 | 470 | 462 | 464 | 11,968 | 2,512.62 |
| 1995-03-07 | 461 | 466 | 461 | 466 | 1,995 | 2,523.45 |
| 1995-03-06 | 446 | 446 | 446 | 446 | 1,995 | 2,415.15 |
| 1995-03-03 | 431 | 431 | 431 | 431 | 3,989 | 2,333.92 |
| 1995-03-02 | 426 | 426 | 426 | 426 | 1,995 | 2,306.84 |
| 1995-03-01 | 431 | 431 | 431 | 431 | 1,995 | 2,333.92 |
| 1995-02-15 | 481 | 481 | 471 | 471 | 5,984 | 2,550.52 |
| 1995-02-14 | 488 | 496 | 486 | 486 | 8,976 | 2,631.75 |
| 1995-02-13 | 485 | 488 | 483 | 483 | 2,992 | 2,615.50 |
| 1995-02-10 | 485 | 485 | 485 | 485 | 3,989 | 2,626.33 |
| 1995-02-09 | 477 | 511 | 477 | 511 | 54,852 | 2,767.13 |
| 1995-02-06 | 431 | 432 | 431 | 432 | 3,989 | 2,339.33 |
| 1995-02-03 | 431 | 431 | 431 | 431 | 6,981 | 2,333.92 |
| 1995-02-02 | 476 | 476 | 466 | 466 | 4,987 | 2,523.45 |
| 1995-02-01 | 511 | 511 | 501 | 501 | 33,908 | 2,712.98 |
| 1995-01-26 | 406 | 411 | 406 | 411 | 1,995 | 2,225.62 |
| 1995-01-25 | 401 | 407 | 401 | 407 | 5,984 | 2,203.96 |
| 1995-01-24 | 391 | 401 | 391 | 401 | 11,968 | 2,171.46 |
| 1995-01-19 | 405 | 405 | 401 | 401 | 3,989 | 2,171.46 |
| 1995-01-18 | 401 | 401 | 401 | 401 | 3,989 | 2,171.46 |
| 1995-01-13 | 402 | 402 | 402 | 402 | 997 | 2,176.88 |
| 1995-01-12 | 407 | 407 | 407 | 407 | 1,995 | 2,203.96 |
| 1995-01-11 | 407 | 407 | 407 | 407 | 1,995 | 2,203.96 |
| 1995-01-10 | 416 | 416 | 412 | 412 | 1,995 | 2,231.03 |
| 1995-01-09 | 417 | 417 | 417 | 417 | 1,995 | 2,258.11 |
| 1995-01-06 | 412 | 412 | 412 | 412 | 4,987 | 2,231.03 |
| 1995-01-05 | 417 | 417 | 417 | 417 | 997 | 2,258.11 |
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
