1. HOME >
  2. 株価時系列 >
  3. 7719 >
  4. 1997年

7719 (株)東京衡機 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-30636363631,995341.15
1997-12-29626362633,989341.15
1997-12-266063606211,968335.74
1997-12-256062606019,946324.91
1997-12-24656560609,973324.91
1997-12-22696966664,987357.40
1997-12-19707068686,981368.23
1997-12-18707570752,992406.13
1997-12-176870687014,960379.06
1997-12-166565656510,970351.98
1997-12-15707070708,976379.06
1997-12-117878737311,968395.30
1997-12-0978787878997422.38
1997-12-08808080802,992433.21
1997-12-04858580806,981433.21
1997-12-03909090901,995487.36
1997-12-02809080909,973487.36
1997-12-01808080802,992433.21
1997-11-28809076769,973411.55
1997-11-27909075752,992406.13
1997-11-269495909536,900514.44
1997-11-256565656522,938351.98
1997-11-21959595951,995514.44
1997-11-2095959595997514.44
1997-11-19959595951,995514.44
1997-11-18969796972,992525.27
1997-11-17959595951,995514.44
1997-11-1496969696997519.85
1997-11-13959595951,995514.44
1997-11-12959595953,989514.44
1997-11-11959595953,989514.44
1997-11-1010010095954,987514.44
1997-11-071001001001003,989541.51
1997-11-061001001001004,987541.51
1997-11-051151151101101,995595.66
1997-11-041201201201207,978649.82
1997-10-301201201201203,989649.82
1997-10-291171201171208,976649.82
1997-10-271201201201201,995649.82
1997-10-241191191191192,992644.40
1997-10-231231231221236,981666.06
1997-10-2210210810210811,968584.83
1997-10-211021021021024,987552.34
1997-10-201031031021023,989552.34
1997-10-171041041021028,976552.34
1997-10-16909090904,987487.36
1997-10-15898989891,995481.95
1997-10-13898989895,984481.95
1997-10-09919190901,995487.36
1997-10-08858685861,995465.70
1997-10-07939393934,987503.61
1997-10-06959883836,981449.46
1997-10-03959595955,984514.44
1997-10-029495859511,968514.44
1997-10-018495739513,962514.44
1997-09-308989828314,960449.46
1997-09-299596959511,968514.44
1997-09-26105105999913,962536.10
1997-09-2510511010510511,968568.59
1997-09-24951009510013,962541.51
1997-09-228790859023,935487.36
1997-09-199292848724,933471.12
1997-09-181001029110222,938552.34
1997-09-1711211210010023,935541.51
1997-09-161121121111114,987601.08
1997-09-121241241171178,976633.57
1997-09-111201201201202,992649.82
1997-09-101201201171175,984633.57
1997-09-091221221161208,976649.82
1997-09-0812212212212215,957660.65
1997-09-0514014012112113,962655.23
1997-09-041411411401408,976758.12
1997-09-031421451401403,989758.12
1997-09-021421421421421,995768.95
1997-09-011441451431432,992774.36
1997-08-291451451351453,989785.19
1997-08-281451501451503,989812.27
1997-08-271551551501505,984812.27
1997-08-261601601551555,984839.34
1997-08-251551551551552,992839.34
1997-08-221551551551552,992839.34
1997-08-211561561551552,992839.34
1997-08-19155155155155997839.34
1997-08-151601601601602,992866.42
1997-08-141551551551554,987839.34
1997-08-131551551551553,989839.34
1997-08-121601601551551,995839.34
1997-08-111551551551552,992839.34
1997-08-081601601601607,978866.42
1997-08-071601601601604,987866.42
1997-08-061571601571602,992866.42
1997-08-05157157157157997850.17
1997-08-0415615615515512,965839.34
1997-08-011551551551557,978839.34
1997-07-3115515515015518,949839.34
1997-07-301651651601604,987866.42
1997-07-291631651601657,978893.50
1997-07-2815516515516213,962877.25
1997-07-2515515515015522,938839.34
1997-07-2415615615015516,954839.34
1997-07-2316516615715713,962850.17
1997-07-221751751661665,984898.91
1997-07-1818518617517516,954947.65
1997-07-161861861861869971,007.21
1997-07-151861861861869971,007.21
1997-07-101961961961969971,061.36
1997-07-0720120120120110,9701,088.44
1997-07-042012012012013,9891,088.44
1997-07-022212252162169,9731,169.67
1997-07-012272272212218,9761,196.74
1997-06-302262262262266,9811,223.82
1997-06-262292312262264,9871,223.82
1997-06-242312322282295,9841,240.06
1997-06-232402402322325,9841,256.31
1997-06-202372412362369,9731,277.97
1997-06-192372372322364,9871,277.97
1997-06-1824924923123111,9681,250.89
1997-06-172312312292293,9891,240.06
1997-06-162272282272282,9921,234.65
1997-06-132272282262266,9811,223.82
1997-06-122312312262261,9951,223.82
1997-06-112322322242245,9841,212.99
1997-06-102252312252314,9871,250.89
1997-06-092242242242244,9871,212.99
1997-06-062262262242242,9921,212.99
1997-06-052312312312314,9871,250.89
1997-06-0425025024124112,9651,305.04
1997-06-032482512482507,9781,353.78
1997-06-022482482482481,9951,342.95
1997-05-302232232232232,9921,207.57
1997-05-292242242232232,9921,207.57
1997-05-282212262212229,9731,202.16
1997-05-272222222212212,9921,196.74
1997-05-262312312222223,9891,202.16
1997-05-232462462312316,9811,250.89
1997-05-2225325323324115,9571,305.04
1997-05-2125125524925524,9331,380.86
1997-05-2022423122322618,9491,223.82
1997-05-1922122622122114,9601,196.74
1997-05-162122162122164,9871,169.67
1997-05-152162162162162,9921,169.67
1997-05-142112262112116,9811,142.59
1997-05-132062162062164,9871,169.67
1997-05-092112112112114,9871,142.59
1997-05-082212212212213,9891,196.74
1997-05-072272272272272,9921,229.23
1997-05-062322322272274,9871,229.23
1997-05-022142142112112,9921,142.59
1997-05-012122122032129,9731,148.01
1997-04-302132132122123,9891,148.01
1997-04-282132132112111,9951,142.59
1997-04-252022032012036,9811,099.27
1997-04-242112112112111,9951,142.59
1997-04-2322723122622611,9681,223.82
1997-04-222182282182276,9811,229.23
1997-04-212022162022163,9891,169.67
1997-04-182012022012016,9811,088.44
1997-04-1717518617518610,9701,007.21
1997-04-161601651601653,989893.50
1997-04-151571591571577,978850.17
1997-04-141561591561576,981850.17
1997-04-1116716715115110,970817.68
1997-04-101711721701717,978925.99
1997-04-0917317417217214,960931.40
1997-04-081911911711719,973925.99
1997-04-071961961921923,9891,039.70
1997-04-042012011961963,9891,061.36
1997-04-032012022012024,9871,093.85
1997-04-022042042012018,9761,088.44
1997-04-0120120420120412,9651,104.69
1997-03-3120620620120112,9651,088.44
1997-03-272022022022029971,093.85
1997-03-2620620620120111,9681,088.44
1997-03-2420820820620610,9701,115.52
1997-03-212082082082081,9951,126.35
1997-03-192072072072071,9951,120.93
1997-03-182152152062063,9891,115.52
1997-03-172022062022066,9811,115.52
1997-03-142032032022021,9951,093.85
1997-03-132022062012063,9891,115.52
1997-03-1221021120120125,9301,088.44
1997-03-112212212122125,9841,148.01
1997-03-072212212212219971,196.74
1997-03-062352352352359971,272.55
1997-03-0522222222122110,9701,196.74
1997-03-0423623622122140,8901,196.74
1997-03-032322362312368,9761,277.97
1997-02-2824124123123114,9601,250.89
1997-02-272412412312319,9731,250.89
1997-02-2624124123123125,9301,250.89
1997-02-242322472322473,9891,337.54
1997-02-212222282222284,9871,234.65
1997-02-2022122622122124,9331,196.74
1997-02-1923623621122137,8981,196.74
1997-02-1824124123623621,9411,277.97
1997-02-172422422412411,9951,305.04
1997-02-1424524624124116,9541,305.04
1997-02-132422462422462,9921,332.12
1997-02-1224225024124113,9621,305.04
1997-02-1024224224124111,9681,305.04
1997-02-0724824824124123,9351,305.04
1997-02-0626126124124132,9111,305.04
1997-02-052632632632639971,424.18
1997-02-042642642622626,9811,418.76
1997-01-312642732632735,9841,478.33
1997-01-302632732632732,9921,478.33
1997-01-292622622622624,9871,418.76
1997-01-2726326326126113,9621,413.35
1997-01-242662692612685,9841,451.25
1997-01-232812812712714,9871,467.50
1997-01-222712812712811,9951,521.65
1997-01-212762762612612,9921,413.35
1997-01-202862862812814,9871,521.65
1997-01-172972972922928,9761,581.22
1997-01-1627430127429626,9271,602.88
1997-01-1325626124324813,9621,342.95
1997-01-102712712612617,9781,413.35
1997-01-0927628027627612,9651,494.57
1997-01-082862862862862,9921,548.73
1997-01-072812812712718,9761,467.50
1997-01-063013013013013,9891,629.95

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