7719 (株)東京衡機 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 289 | 289 | 289 | 289 | 997 | 1,564.97 |
| 1996-12-27 | 278 | 278 | 274 | 274 | 5,984 | 1,483.74 |
| 1996-12-26 | 273 | 273 | 273 | 273 | 2,992 | 1,478.33 |
| 1996-12-25 | 267 | 271 | 267 | 271 | 7,978 | 1,467.50 |
| 1996-12-24 | 276 | 276 | 261 | 261 | 33,908 | 1,413.35 |
| 1996-12-20 | 285 | 285 | 271 | 271 | 26,927 | 1,467.50 |
| 1996-12-19 | 288 | 288 | 283 | 283 | 9,973 | 1,532.48 |
| 1996-12-18 | 301 | 301 | 283 | 283 | 18,949 | 1,532.48 |
| 1996-12-17 | 307 | 307 | 301 | 301 | 12,965 | 1,629.95 |
| 1996-12-16 | 308 | 308 | 306 | 306 | 7,978 | 1,657.03 |
| 1996-12-13 | 311 | 311 | 306 | 306 | 4,987 | 1,657.03 |
| 1996-12-12 | 309 | 316 | 306 | 316 | 12,965 | 1,711.18 |
| 1996-12-11 | 316 | 316 | 316 | 316 | 4,987 | 1,711.18 |
| 1996-12-10 | 330 | 330 | 306 | 306 | 23,935 | 1,657.03 |
| 1996-12-09 | 331 | 340 | 331 | 331 | 5,984 | 1,792.41 |
| 1996-12-06 | 326 | 326 | 326 | 326 | 24,933 | 1,765.33 |
| 1996-12-05 | 308 | 308 | 301 | 304 | 10,970 | 1,646.20 |
| 1996-12-04 | 306 | 306 | 302 | 302 | 9,973 | 1,635.37 |
| 1996-12-03 | 306 | 306 | 301 | 306 | 10,970 | 1,657.03 |
| 1996-12-02 | 311 | 311 | 306 | 306 | 5,984 | 1,657.03 |
| 1996-11-29 | 326 | 326 | 311 | 312 | 36,900 | 1,689.52 |
| 1996-11-28 | 331 | 331 | 326 | 326 | 5,984 | 1,765.33 |
| 1996-11-27 | 337 | 337 | 333 | 336 | 5,984 | 1,819.48 |
| 1996-11-26 | 337 | 337 | 336 | 337 | 5,984 | 1,824.90 |
| 1996-11-25 | 343 | 343 | 336 | 336 | 11,968 | 1,819.48 |
| 1996-11-22 | 342 | 342 | 338 | 338 | 8,976 | 1,830.31 |
| 1996-11-21 | 341 | 341 | 341 | 341 | 10,970 | 1,846.56 |
| 1996-11-19 | 343 | 343 | 342 | 342 | 2,992 | 1,851.97 |
| 1996-11-18 | 351 | 351 | 342 | 342 | 4,987 | 1,851.97 |
| 1996-11-15 | 358 | 358 | 351 | 351 | 8,976 | 1,900.71 |
| 1996-11-14 | 358 | 358 | 358 | 358 | 2,992 | 1,938.61 |
| 1996-11-13 | 361 | 365 | 358 | 358 | 10,970 | 1,938.61 |
| 1996-11-12 | 367 | 367 | 361 | 361 | 7,978 | 1,954.86 |
| 1996-11-11 | 367 | 367 | 367 | 367 | 1,995 | 1,987.35 |
| 1996-11-08 | 362 | 371 | 361 | 361 | 4,987 | 1,954.86 |
| 1996-11-07 | 376 | 376 | 361 | 361 | 5,984 | 1,954.86 |
| 1996-11-06 | 362 | 376 | 362 | 376 | 11,968 | 2,036.09 |
| 1996-11-05 | 391 | 391 | 362 | 362 | 44,879 | 1,960.27 |
| 1996-11-01 | 346 | 386 | 341 | 386 | 57,844 | 2,090.24 |
| 1996-10-31 | 338 | 341 | 338 | 341 | 3,989 | 1,846.56 |
| 1996-10-30 | 342 | 343 | 336 | 336 | 9,973 | 1,819.48 |
| 1996-10-29 | 339 | 346 | 338 | 338 | 12,965 | 1,830.31 |
| 1996-10-28 | 341 | 341 | 337 | 339 | 5,984 | 1,835.73 |
| 1996-10-25 | 336 | 336 | 331 | 336 | 21,941 | 1,819.48 |
| 1996-10-24 | 337 | 337 | 336 | 337 | 6,981 | 1,824.90 |
| 1996-10-23 | 352 | 352 | 341 | 341 | 18,949 | 1,846.56 |
| 1996-10-22 | 352 | 353 | 352 | 352 | 11,968 | 1,906.12 |
| 1996-10-21 | 370 | 370 | 352 | 352 | 16,954 | 1,906.12 |
| 1996-10-18 | 365 | 365 | 357 | 365 | 12,965 | 1,976.52 |
| 1996-10-17 | 358 | 361 | 352 | 356 | 11,968 | 1,927.78 |
| 1996-10-16 | 347 | 356 | 347 | 356 | 17,952 | 1,927.78 |
| 1996-10-15 | 331 | 341 | 331 | 341 | 9,973 | 1,846.56 |
| 1996-10-14 | 333 | 336 | 331 | 331 | 12,965 | 1,792.41 |
| 1996-10-11 | 333 | 334 | 333 | 333 | 6,981 | 1,803.24 |
| 1996-10-09 | 341 | 346 | 331 | 346 | 24,933 | 1,873.63 |
| 1996-10-08 | 352 | 352 | 346 | 346 | 41,887 | 1,873.63 |
| 1996-10-07 | 352 | 361 | 351 | 351 | 18,949 | 1,900.71 |
| 1996-10-04 | 357 | 357 | 351 | 351 | 8,976 | 1,900.71 |
| 1996-10-03 | 367 | 367 | 358 | 358 | 8,976 | 1,938.61 |
| 1996-10-02 | 356 | 358 | 356 | 357 | 4,987 | 1,933.20 |
| 1996-10-01 | 370 | 371 | 361 | 361 | 11,968 | 1,954.86 |
| 1996-09-30 | 351 | 361 | 351 | 356 | 6,981 | 1,927.78 |
| 1996-09-27 | 351 | 351 | 343 | 348 | 16,954 | 1,884.46 |
| 1996-09-26 | 343 | 351 | 343 | 343 | 26,927 | 1,857.39 |
| 1996-09-25 | 356 | 356 | 342 | 342 | 41,887 | 1,851.97 |
| 1996-09-24 | 356 | 356 | 351 | 351 | 25,930 | 1,900.71 |
| 1996-09-20 | 366 | 366 | 352 | 352 | 60,836 | 1,906.12 |
| 1996-09-18 | 371 | 372 | 366 | 366 | 14,960 | 1,981.94 |
| 1996-09-17 | 371 | 376 | 366 | 366 | 16,954 | 1,981.94 |
| 1996-09-13 | 365 | 367 | 362 | 364 | 10,970 | 1,971.10 |
| 1996-09-12 | 368 | 368 | 363 | 363 | 10,970 | 1,965.69 |
| 1996-09-11 | 369 | 376 | 368 | 368 | 33,908 | 1,992.77 |
| 1996-09-10 | 378 | 378 | 368 | 368 | 13,962 | 1,992.77 |
| 1996-09-09 | 382 | 382 | 378 | 381 | 28,922 | 2,063.16 |
| 1996-09-06 | 386 | 386 | 381 | 381 | 14,960 | 2,063.16 |
| 1996-09-05 | 377 | 387 | 377 | 381 | 11,968 | 2,063.16 |
| 1996-09-04 | 381 | 385 | 373 | 374 | 18,949 | 2,025.26 |
| 1996-09-03 | 366 | 391 | 366 | 381 | 17,952 | 2,063.16 |
| 1996-09-02 | 378 | 378 | 361 | 365 | 25,930 | 1,976.52 |
| 1996-08-30 | 393 | 393 | 381 | 383 | 33,908 | 2,073.99 |
| 1996-08-29 | 408 | 408 | 392 | 393 | 16,954 | 2,128.14 |
| 1996-08-28 | 401 | 401 | 398 | 398 | 31,914 | 2,155.22 |
| 1996-08-27 | 402 | 411 | 399 | 399 | 43,882 | 2,160.63 |
| 1996-08-26 | 411 | 411 | 401 | 405 | 24,933 | 2,193.12 |
| 1996-08-23 | 427 | 427 | 404 | 416 | 37,898 | 2,252.69 |
| 1996-08-22 | 448 | 449 | 424 | 424 | 120,674 | 2,296.01 |
| 1996-08-21 | 401 | 450 | 392 | 447 | 255,311 | 2,420.56 |
| 1996-08-20 | 394 | 396 | 392 | 396 | 53,855 | 2,144.39 |
| 1996-08-19 | 396 | 401 | 392 | 392 | 34,906 | 2,122.73 |
| 1996-08-16 | 401 | 401 | 392 | 396 | 48,868 | 2,144.39 |
| 1996-08-15 | 401 | 401 | 396 | 398 | 46,873 | 2,155.22 |
| 1996-08-14 | 400 | 400 | 386 | 386 | 43,882 | 2,090.24 |
| 1996-08-13 | 377 | 401 | 377 | 401 | 40,890 | 2,171.46 |
| 1996-08-12 | 356 | 371 | 356 | 361 | 18,949 | 1,954.86 |
| 1996-08-09 | 381 | 381 | 351 | 351 | 74,798 | 1,900.71 |
| 1996-08-08 | 391 | 401 | 391 | 391 | 26,927 | 2,117.31 |
| 1996-08-07 | 399 | 401 | 391 | 391 | 36,900 | 2,117.31 |
| 1996-08-06 | 407 | 407 | 401 | 401 | 48,868 | 2,171.46 |
| 1996-08-05 | 409 | 416 | 407 | 407 | 56,847 | 2,203.96 |
| 1996-08-02 | 416 | 416 | 407 | 407 | 72,804 | 2,203.96 |
| 1996-08-01 | 411 | 415 | 398 | 415 | 99,731 | 2,247.28 |
| 1996-07-31 | 413 | 419 | 401 | 406 | 105,715 | 2,198.54 |
| 1996-07-30 | 434 | 436 | 407 | 411 | 63,828 | 2,225.62 |
| 1996-07-29 | 448 | 450 | 448 | 449 | 34,906 | 2,431.39 |
| 1996-07-26 | 456 | 456 | 446 | 446 | 48,868 | 2,415.15 |
| 1996-07-25 | 453 | 457 | 451 | 451 | 78,787 | 2,442.22 |
| 1996-07-24 | 467 | 469 | 451 | 456 | 51,860 | 2,469.30 |
| 1996-07-23 | 481 | 481 | 466 | 467 | 35,903 | 2,528.86 |
| 1996-07-22 | 501 | 501 | 471 | 486 | 62,830 | 2,631.75 |
| 1996-07-19 | 501 | 502 | 493 | 494 | 69,812 | 2,675.07 |
| 1996-07-18 | 501 | 511 | 491 | 493 | 93,747 | 2,669.66 |
| 1996-07-17 | 516 | 531 | 493 | 496 | 116,685 | 2,685.90 |
| 1996-07-16 | 496 | 521 | 490 | 506 | 104,717 | 2,740.05 |
| 1996-07-15 | 531 | 541 | 491 | 491 | 206,443 | 2,658.83 |
| 1996-07-12 | 546 | 546 | 491 | 501 | 252,319 | 2,712.98 |
| 1996-07-11 | 569 | 582 | 541 | 550 | 330,109 | 2,978.32 |
| 1996-07-10 | 602 | 622 | 597 | 597 | 495,662 | 3,232.83 |
| 1996-07-09 | 586 | 651 | 585 | 592 | 2,118,283 | 3,205.75 |
| 1996-07-08 | 583 | 619 | 578 | 590 | 2,704,700 | 3,194.92 |
| 1996-07-05 | 477 | 552 | 477 | 552 | 630,299 | 2,989.15 |
| 1996-07-04 | 479 | 481 | 471 | 472 | 42,884 | 2,555.94 |
| 1996-07-03 | 467 | 481 | 467 | 478 | 7,978 | 2,588.43 |
| 1996-07-02 | 466 | 471 | 461 | 461 | 18,949 | 2,496.37 |
| 1996-07-01 | 468 | 468 | 463 | 466 | 14,960 | 2,523.45 |
| 1996-06-28 | 469 | 469 | 466 | 466 | 5,984 | 2,523.45 |
| 1996-06-27 | 466 | 473 | 463 | 470 | 21,941 | 2,545.11 |
| 1996-06-26 | 486 | 486 | 463 | 466 | 46,873 | 2,523.45 |
| 1996-06-25 | 492 | 501 | 487 | 487 | 32,911 | 2,637.17 |
| 1996-06-24 | 486 | 511 | 486 | 487 | 33,908 | 2,637.17 |
| 1996-06-21 | 479 | 495 | 473 | 481 | 42,884 | 2,604.67 |
| 1996-06-20 | 486 | 486 | 456 | 466 | 44,879 | 2,523.45 |
| 1996-06-19 | 501 | 501 | 482 | 482 | 30,917 | 2,610.09 |
| 1996-06-18 | 506 | 506 | 496 | 497 | 27,925 | 2,691.32 |
| 1996-06-17 | 504 | 511 | 501 | 501 | 25,930 | 2,712.98 |
| 1996-06-14 | 506 | 520 | 502 | 504 | 74,798 | 2,729.22 |
| 1996-06-13 | 531 | 531 | 502 | 502 | 112,696 | 2,718.39 |
| 1996-06-12 | 491 | 530 | 491 | 521 | 185,499 | 2,821.28 |
| 1996-06-11 | 491 | 501 | 486 | 496 | 81,779 | 2,685.90 |
| 1996-06-10 | 491 | 491 | 471 | 490 | 48,868 | 2,653.41 |
| 1996-06-07 | 491 | 501 | 457 | 461 | 53,855 | 2,496.37 |
| 1996-06-06 | 501 | 528 | 491 | 491 | 245,338 | 2,658.83 |
| 1996-06-05 | 466 | 520 | 466 | 486 | 261,295 | 2,631.75 |
| 1996-06-04 | 461 | 466 | 460 | 466 | 92,750 | 2,523.45 |
| 1996-06-03 | 448 | 450 | 405 | 406 | 252,319 | 2,198.54 |
| 1996-05-31 | 483 | 483 | 445 | 445 | 217,413 | 2,409.73 |
| 1996-05-30 | 516 | 521 | 479 | 481 | 263,289 | 2,604.67 |
| 1996-05-29 | 521 | 572 | 512 | 534 | 893,588 | 2,891.68 |
| 1996-05-28 | 446 | 512 | 441 | 491 | 384,961 | 2,658.83 |
| 1996-05-27 | 465 | 470 | 441 | 441 | 228,384 | 2,388.07 |
| 1996-05-24 | 411 | 461 | 406 | 460 | 272,265 | 2,490.96 |
| 1996-05-23 | 409 | 421 | 401 | 401 | 200,459 | 2,171.46 |
| 1996-05-22 | 428 | 428 | 401 | 404 | 118,680 | 2,187.71 |
| 1996-05-21 | 441 | 441 | 411 | 423 | 72,804 | 2,290.60 |
| 1996-05-20 | 436 | 451 | 436 | 451 | 11,968 | 2,442.22 |
| 1996-05-17 | 431 | 431 | 426 | 431 | 21,941 | 2,333.92 |
| 1996-05-16 | 439 | 439 | 411 | 411 | 44,879 | 2,225.62 |
| 1996-05-15 | 416 | 416 | 401 | 401 | 82,777 | 2,171.46 |
| 1996-05-14 | 436 | 436 | 406 | 406 | 15,957 | 2,198.54 |
| 1996-05-13 | 451 | 451 | 451 | 451 | 997 | 2,442.22 |
| 1996-05-10 | 431 | 432 | 431 | 431 | 2,992 | 2,333.92 |
| 1996-05-09 | 434 | 436 | 429 | 429 | 8,976 | 2,323.09 |
| 1996-05-08 | 440 | 440 | 434 | 434 | 9,973 | 2,350.16 |
| 1996-05-07 | 466 | 466 | 440 | 440 | 7,978 | 2,382.65 |
| 1996-05-02 | 466 | 471 | 461 | 466 | 11,968 | 2,523.45 |
| 1996-05-01 | 461 | 470 | 457 | 470 | 2,992 | 2,545.11 |
| 1996-04-30 | 473 | 473 | 471 | 471 | 4,987 | 2,550.52 |
| 1996-04-26 | 481 | 481 | 468 | 468 | 16,954 | 2,534.28 |
| 1996-04-25 | 481 | 501 | 481 | 491 | 71,806 | 2,658.83 |
| 1996-04-24 | 441 | 481 | 436 | 481 | 48,868 | 2,604.67 |
| 1996-04-23 | 441 | 446 | 436 | 436 | 7,978 | 2,360.99 |
| 1996-04-22 | 441 | 446 | 441 | 441 | 6,981 | 2,388.07 |
| 1996-04-19 | 451 | 452 | 441 | 441 | 16,954 | 2,388.07 |
| 1996-04-18 | 460 | 460 | 431 | 431 | 20,943 | 2,333.92 |
| 1996-04-17 | 443 | 461 | 443 | 460 | 48,868 | 2,490.96 |
| 1996-04-16 | 422 | 447 | 421 | 442 | 40,890 | 2,393.48 |
| 1996-04-15 | 422 | 422 | 418 | 418 | 7,978 | 2,263.52 |
| 1996-04-12 | 403 | 403 | 403 | 403 | 3,989 | 2,182.29 |
| 1996-04-11 | 388 | 399 | 388 | 391 | 15,957 | 2,117.31 |
| 1996-04-10 | 382 | 391 | 381 | 382 | 5,984 | 2,068.58 |
| 1996-04-08 | 377 | 377 | 377 | 377 | 997 | 2,041.50 |
| 1996-04-05 | 387 | 387 | 387 | 387 | 3,989 | 2,095.65 |
| 1996-04-04 | 389 | 389 | 372 | 372 | 4,987 | 2,014.43 |
| 1996-04-03 | 391 | 391 | 389 | 389 | 2,992 | 2,106.48 |
| 1996-04-02 | 389 | 391 | 389 | 391 | 3,989 | 2,117.31 |
| 1996-04-01 | 384 | 399 | 384 | 399 | 3,989 | 2,160.63 |
| 1996-03-29 | 381 | 381 | 381 | 381 | 3,989 | 2,063.16 |
| 1996-03-28 | 361 | 371 | 361 | 371 | 7,978 | 2,009.01 |
| 1996-03-27 | 356 | 356 | 356 | 356 | 1,995 | 1,927.78 |
| 1996-03-22 | 361 | 366 | 361 | 361 | 4,987 | 1,954.86 |
| 1996-03-21 | 356 | 356 | 356 | 356 | 5,984 | 1,927.78 |
| 1996-03-18 | 336 | 336 | 336 | 336 | 1,995 | 1,819.48 |
| 1996-03-15 | 331 | 331 | 331 | 331 | 997 | 1,792.41 |
| 1996-03-14 | 331 | 331 | 331 | 331 | 1,995 | 1,792.41 |
| 1996-03-13 | 332 | 332 | 332 | 332 | 1,995 | 1,797.82 |
| 1996-03-11 | 349 | 349 | 349 | 349 | 997 | 1,889.88 |
| 1996-03-07 | 336 | 336 | 336 | 336 | 997 | 1,819.48 |
| 1996-03-06 | 336 | 336 | 336 | 336 | 1,995 | 1,819.48 |
| 1996-03-05 | 336 | 336 | 336 | 336 | 997 | 1,819.48 |
| 1996-03-01 | 337 | 337 | 331 | 331 | 3,989 | 1,792.41 |
| 1996-02-29 | 336 | 336 | 336 | 336 | 997 | 1,819.48 |
| 1996-02-28 | 356 | 356 | 356 | 356 | 997 | 1,927.78 |
| 1996-02-23 | 380 | 380 | 366 | 366 | 1,995 | 1,981.94 |
| 1996-02-22 | 380 | 380 | 380 | 380 | 997 | 2,057.75 |
| 1996-02-14 | 381 | 381 | 381 | 381 | 4,987 | 2,063.16 |
| 1996-02-09 | 386 | 396 | 386 | 396 | 1,995 | 2,144.39 |
| 1996-02-08 | 391 | 391 | 391 | 391 | 4,987 | 2,117.31 |
| 1996-02-07 | 400 | 400 | 391 | 391 | 7,978 | 2,117.31 |
| 1996-02-06 | 396 | 401 | 396 | 401 | 10,970 | 2,171.46 |
| 1996-02-05 | 391 | 401 | 391 | 392 | 10,970 | 2,122.73 |
| 1996-02-02 | 362 | 391 | 362 | 391 | 9,973 | 2,117.31 |
| 1996-02-01 | 371 | 371 | 363 | 363 | 12,965 | 1,965.69 |
| 1996-01-31 | 362 | 363 | 361 | 361 | 5,984 | 1,954.86 |
| 1996-01-30 | 354 | 361 | 354 | 361 | 1,995 | 1,954.86 |
| 1996-01-29 | 352 | 352 | 351 | 351 | 1,995 | 1,900.71 |
| 1996-01-24 | 351 | 365 | 351 | 365 | 4,987 | 1,976.52 |
| 1996-01-22 | 376 | 376 | 376 | 376 | 997 | 2,036.09 |
| 1996-01-19 | 376 | 376 | 376 | 376 | 997 | 2,036.09 |
| 1996-01-18 | 384 | 384 | 381 | 381 | 2,992 | 2,063.16 |
| 1996-01-17 | 382 | 383 | 382 | 383 | 5,984 | 2,073.99 |
| 1996-01-16 | 372 | 376 | 372 | 376 | 3,989 | 2,036.09 |
| 1996-01-12 | 370 | 371 | 370 | 370 | 2,992 | 2,003.60 |
| 1996-01-11 | 370 | 370 | 370 | 370 | 997 | 2,003.60 |
| 1996-01-10 | 370 | 370 | 370 | 370 | 3,989 | 2,003.60 |
| 1996-01-09 | 370 | 370 | 370 | 370 | 2,992 | 2,003.60 |
| 1996-01-08 | 363 | 371 | 363 | 371 | 4,987 | 2,009.01 |
| 1996-01-05 | 353 | 358 | 353 | 358 | 2,992 | 1,938.61 |
| 1996-01-04 | 351 | 351 | 351 | 351 | 997 | 1,900.71 |
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
