7719 (株)東京衡機の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	78	78	78	78	2,992	422.38
1998-12-29	78	88	77	78	11,968	422.38
1998-12-25	80	80	77	78	5,984	422.38
1998-12-24	80	80	80	80	997	433.21
1998-12-22	66	81	66	80	15,957	433.21
1998-12-21	90	90	90	90	2,992	487.36
1998-12-17	90	90	90	90	9,973	487.36
1998-12-15	90	90	90	90	997	487.36
1998-12-14	90	91	90	91	6,981	492.78
1998-12-11	99	99	95	95	3,989	514.44
1998-12-10	100	100	99	99	1,995	536.10
1998-12-08	95	95	95	95	3,989	514.44
1998-12-07	87	90	87	90	19,946	487.36
1998-12-04	87	87	87	87	3,989	471.12
1998-12-02	88	89	88	89	6,981	481.95
1998-12-01	87	87	87	87	4,987	471.12
1998-11-30	81	87	81	87	5,984	471.12
1998-11-27	94	94	93	93	2,992	503.61
1998-11-25	99	99	99	99	997	536.10
1998-11-20	95	99	95	99	3,989	536.10
1998-11-19	90	90	90	90	6,981	487.36
1998-11-18	85	85	85	85	1,995	460.29
1998-11-17	85	85	84	84	1,995	454.87
1998-11-16	84	84	84	84	3,989	454.87
1998-11-13	78	80	78	80	6,981	433.21
1998-11-12	75	75	75	75	1,995	406.13
1998-11-11	80	80	80	80	997	433.21
1998-11-10	90	90	80	80	1,995	433.21
1998-11-09	90	90	90	90	2,992	487.36
1998-11-06	80	85	75	85	16,954	460.29
1998-11-05	79	79	79	79	4,987	427.80
1998-11-04	78	79	78	79	3,989	427.80
1998-11-02	80	80	77	77	3,989	416.97
1998-10-30	80	80	80	80	5,984	433.21
1998-10-29	85	85	80	80	6,981	433.21
1998-10-28	85	85	85	85	997	460.29
1998-10-26	80	80	80	80	13,962	433.21
1998-10-22	90	90	88	88	3,989	476.53
1998-10-21	90	90	90	90	997	487.36
1998-10-20	85	85	85	85	997	460.29
1998-10-19	80	95	80	80	3,989	433.21
1998-10-16	77	80	77	78	5,984	422.38
1998-10-15	90	90	86	86	1,995	465.70
1998-10-14	90	91	90	91	5,984	492.78
1998-10-13	78	95	78	95	12,965	514.44
1998-10-12	76	76	76	76	997	411.55
1998-10-09	80	80	80	80	2,992	433.21
1998-10-08	90	90	90	90	997	487.36
1998-10-07	79	79	70	79	12,965	427.80
1998-10-06	76	79	76	79	1,995	427.80
1998-10-05	80	80	76	76	9,973	411.55
1998-10-02	80	80	76	80	12,965	433.21
1998-10-01	95	95	80	80	12,965	433.21
1998-09-30	95	95	95	95	1,995	514.44
1998-09-29	95	95	95	95	1,995	514.44
1998-09-28	95	95	95	95	997	514.44
1998-09-25	96	96	96	96	997	519.85
1998-09-24	100	100	95	99	2,992	536.10
1998-09-22	97	100	95	100	20,943	541.51
1998-09-21	101	101	101	101	5,984	546.93
1998-09-18	101	101	101	101	6,981	546.93
1998-09-17	106	107	102	102	5,984	552.34
1998-09-16	106	106	101	106	18,949	574
1998-09-14	106	106	106	106	1,995	574
1998-09-11	106	106	106	106	7,978	574
1998-09-10	110	116	106	106	2,992	574
1998-09-09	107	119	106	116	7,978	628.15
1998-09-08	120	120	101	101	15,957	546.93
1998-09-07	120	120	117	117	2,992	633.57
1998-09-04	116	125	101	102	20,943	552.34
1998-09-03	120	120	116	116	15,957	628.15
1998-09-02	118	120	115	115	26,927	622.74
1998-09-01	115	120	110	120	11,968	649.82
1998-08-31	100	124	100	115	11,968	622.74
1998-08-28	95	105	90	105	25,930	568.59
1998-08-27	110	110	100	100	29,919	541.51
1998-08-26	120	125	110	110	44,879	595.66
1998-08-25	122	122	110	120	62,830	649.82
1998-08-24	139	139	120	125	36,900	676.89
1998-08-21	160	165	142	142	61,833	768.95
1998-08-20	175	175	160	171	78,787	925.99
1998-08-19	181	200	161	171	182,507	925.99
1998-08-18	135	176	135	176	141,618	953.06
1998-08-17	155	155	133	140	101,725	758.12
1998-08-14	135	154	130	150	157,575	812.27
1998-08-13	120	135	118	135	62,830	731.04
1998-08-12	127	129	115	116	98,734	628.15
1998-08-11	116	129	113	129	122,669	698.55
1998-08-10	115	119	113	115	42,884	622.74
1998-08-07	105	115	105	113	39,892	611.91
1998-08-06	104	112	104	106	13,962	574
1998-08-05	120	120	103	103	25,930	557.76
1998-08-04	103	125	103	124	73,801	671.48
1998-08-03	98	116	96	105	51,860	568.59
1998-07-31	92	100	92	100	13,962	541.51
1998-07-30	95	96	95	95	6,981	514.44
1998-07-29	95	95	91	95	8,976	514.44
1998-07-28	94	95	94	94	8,976	509.02
1998-07-27	100	100	95	95	10,970	514.44
1998-07-24	98	98	98	98	7,978	530.68
1998-07-23	95	100	95	98	20,943	530.68
1998-07-22	95	96	95	95	7,978	514.44
1998-07-21	95	98	95	95	16,954	514.44
1998-07-17	92	95	91	94	21,941	509.02
1998-07-16	95	98	91	91	21,941	492.78
1998-07-15	95	100	95	95	15,957	514.44
1998-07-14	104	109	91	91	25,930	492.78
1998-07-13	105	105	103	105	11,968	568.59
1998-07-10	120	120	106	106	88,760	574
1998-07-09	102	110	102	110	107,709	595.66
1998-07-08	88	100	88	100	43,882	541.51
1998-07-07	88	99	88	88	30,917	476.53
1998-07-06	87	88	76	88	23,935	476.53
1998-07-03	87	87	86	87	12,965	471.12
1998-07-02	81	85	81	85	33,908	460.29
1998-07-01	79	80	75	80	11,968	433.21
1998-06-30	77	79	77	78	6,981	422.38
1998-06-29	79	79	76	76	1,995	411.55
1998-06-26	76	76	76	76	997	411.55
1998-06-25	75	76	75	76	2,992	411.55
1998-06-23	75	75	75	75	2,992	406.13
1998-06-22	75	76	75	75	3,989	406.13
1998-06-19	83	83	82	82	2,992	444.04
1998-06-18	78	83	78	83	8,976	449.46
1998-06-17	80	80	80	80	1,995	433.21
1998-06-16	75	75	75	75	2,992	406.13
1998-06-11	80	80	80	80	20,943	433.21
1998-06-10	81	81	81	81	1,995	438.63
1998-06-04	80	83	80	83	4,987	449.46
1998-06-03	83	83	83	83	2,992	449.46
1998-06-01	85	85	84	84	8,976	454.87
1998-05-29	85	85	85	85	1,995	460.29
1998-05-28	88	88	85	85	1,995	460.29
1998-05-27	88	89	88	89	6,981	481.95
1998-05-25	90	90	90	90	997	487.36
1998-05-22	90	90	90	90	997	487.36
1998-05-21	88	88	88	88	2,992	476.53
1998-05-20	91	91	88	88	5,984	476.53
1998-05-18	90	90	83	90	11,968	487.36
1998-05-15	92	95	92	95	1,995	514.44
1998-05-14	98	98	98	98	4,987	530.68
1998-05-01	91	100	91	100	3,989	541.51
1998-04-30	91	91	91	91	997	492.78
1998-04-27	90	90	90	90	2,992	487.36
1998-04-24	90	90	90	90	2,992	487.36
1998-04-23	90	90	90	90	1,995	487.36
1998-04-21	91	91	91	91	3,989	492.78
1998-04-17	97	97	96	96	2,992	519.85
1998-04-13	96	96	96	96	1,995	519.85
1998-04-08	108	110	108	110	2,992	595.66
1998-04-06	92	92	92	92	997	498.19
1998-04-03	92	92	92	92	2,992	498.19
1998-04-02	92	92	92	92	4,987	498.19
1998-04-01	105	105	102	102	11,968	552.34
1998-03-31	110	110	110	110	997	595.66
1998-03-30	110	110	107	107	3,989	579.42
1998-03-27	107	107	107	107	997	579.42
1998-03-26	100	112	100	112	12,965	606.49
1998-03-25	115	115	115	115	2,992	622.74
1998-03-24	117	118	117	118	8,976	638.99
1998-03-20	117	118	117	118	11,968	638.99
1998-03-19	124	124	117	117	8,976	633.57
1998-03-18	112	122	112	117	3,989	633.57
1998-03-17	112	112	112	112	997	606.49
1998-03-16	110	112	110	112	3,989	606.49
1998-03-13	110	110	110	110	1,995	595.66
1998-03-12	111	114	111	114	3,989	617.32
1998-03-11	113	114	113	114	2,992	617.32
1998-03-09	112	115	112	115	2,992	622.74
1998-03-06	115	123	115	123	8,976	666.06
1998-03-03	125	125	116	121	16,954	655.23
1998-03-02	124	125	124	125	2,992	676.89
1998-02-27	111	121	111	121	3,989	655.23
1998-02-26	111	111	111	111	2,992	601.08
1998-02-24	124	124	116	116	7,978	628.15
1998-02-23	117	117	116	116	2,992	628.15
1998-02-20	115	115	115	115	1,995	622.74
1998-02-19	115	115	115	115	6,981	622.74
1998-02-16	120	121	117	117	13,962	633.57
1998-02-13	125	132	125	125	42,884	676.89
1998-02-12	125	125	121	125	9,973	676.89
1998-02-10	115	120	111	120	16,954	649.82
1998-02-09	110	110	110	110	9,973	595.66
1998-02-06	110	110	106	110	6,981	595.66
1998-02-04	120	120	110	115	6,981	622.74
1998-02-03	113	113	108	108	3,989	584.83
1998-02-02	110	110	107	107	7,978	579.42
1998-01-30	115	130	110	130	28,922	703.97
1998-01-29	130	133	115	115	34,906	622.74
1998-01-28	120	120	111	120	22,938	649.82
1998-01-27	115	115	101	105	22,938	568.59
1998-01-26	93	114	93	114	21,941	617.32
1998-01-23	95	97	93	93	12,965	503.61
1998-01-22	79	90	79	80	19,946	433.21
1998-01-21	85	88	75	75	19,946	406.13
1998-01-20	67	70	67	70	2,992	379.06
1998-01-19	61	66	61	65	5,984	351.98
1998-01-16	60	60	60	60	2,992	324.91
1998-01-14	51	60	51	60	21,941	324.91
1998-01-13	59	59	59	59	997	319.49
1998-01-09	59	59	59	59	997	319.49
1998-01-08	60	60	60	60	997	324.91
1998-01-07	60	60	60	60	997	324.91
1998-01-06	63	63	63	63	997	341.15

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7719 (株)東京衡機 の時系列データ [1998年度]

7719 (株)東京衡機の時系列データ [1998年度]