7719 (株)東京衡機の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	115	120	115	120	3,989	649.82
1999-12-29	112	113	111	111	21,941	601.08
1999-12-28	110	120	110	119	23,935	644.40
1999-12-27	121	121	103	103	39,892	557.76
1999-12-24	120	128	120	121	9,973	655.23
1999-12-22	125	130	120	130	19,946	703.97
1999-12-21	128	130	128	128	24,933	693.14
1999-12-20	128	130	128	128	8,976	693.14
1999-12-17	130	130	130	130	10,970	703.97
1999-12-16	131	131	130	130	5,984	703.97
1999-12-15	131	131	130	130	9,973	703.97
1999-12-14	140	140	131	131	13,962	709.38
1999-12-13	140	140	140	140	7,978	758.12
1999-12-10	136	136	120	120	16,954	649.82
1999-12-09	138	141	136	136	9,973	736.46
1999-12-08	144	144	141	141	5,984	763.53
1999-12-07	131	144	131	144	18,949	779.78
1999-12-06	160	160	160	160	3,989	866.42
1999-12-03	160	160	160	160	3,989	866.42
1999-12-02	160	160	160	160	3,989	866.42
1999-12-01	168	172	168	172	1,995	931.40
1999-11-30	173	173	173	173	997	936.82
1999-11-29	161	165	151	160	18,949	866.42
1999-11-25	161	161	161	161	1,995	871.84
1999-11-24	178	178	160	160	7,978	866.42
1999-11-19	152	152	151	152	15,957	823.10
1999-11-18	148	148	148	148	1,995	801.44
1999-11-17	130	140	130	140	2,992	758.12
1999-11-16	130	130	126	130	11,968	703.97
1999-11-15	144	144	125	125	14,960	676.89
1999-11-12	149	159	143	143	22,938	774.36
1999-11-11	168	168	143	143	5,984	774.36
1999-11-10	170	170	168	168	10,970	909.74
1999-11-09	173	173	173	173	997	936.82
1999-11-05	179	180	173	173	13,962	936.82
1999-11-04	184	187	178	178	27,925	963.89
1999-11-02	179	182	175	178	15,957	963.89
1999-11-01	187	188	178	178	10,970	963.89
1999-10-29	172	172	172	172	997	931.40
1999-10-27	186	186	168	168	6,981	909.74
1999-10-26	165	168	165	168	5,984	909.74
1999-10-25	171	171	164	164	2,992	888.08
1999-10-22	175	176	175	176	4,987	953.06
1999-10-21	168	175	166	175	7,978	947.65
1999-10-20	176	176	175	175	3,989	947.65
1999-10-19	165	176	155	176	11,968	953.06
1999-10-18	177	177	176	176	3,989	953.06
1999-10-15	177	177	176	176	3,989	953.06
1999-10-14	190	190	175	175	8,976	947.65
1999-10-13	166	190	165	190	3,989	1,028.87
1999-10-12	170	170	165	165	11,968	893.50
1999-10-08	170	171	170	170	5,984	920.57
1999-10-07	180	180	170	171	5,984	925.99
1999-10-06	175	175	170	170	5,984	920.57
1999-10-05	175	175	175	175	997	947.65
1999-10-04	181	181	178	178	8,976	963.89
1999-10-01	180	180	180	180	5,984	974.72
1999-09-30	180	186	180	180	11,968	974.72
1999-09-29	186	191	180	191	18,949	1,034.29
1999-09-28	191	191	191	191	10,970	1,034.29
1999-09-27	192	192	191	191	1,995	1,034.29
1999-09-24	180	186	180	186	17,952	1,007.21
1999-09-22	191	191	191	191	1,995	1,034.29
1999-09-21	211	211	201	201	11,968	1,088.44
1999-09-20	201	211	201	211	15,957	1,142.59
1999-09-17	191	191	180	186	5,984	1,007.21
1999-09-16	181	181	180	180	8,976	974.72
1999-09-14	193	193	181	181	11,968	980.14
1999-09-13	202	202	191	201	25,930	1,088.44
1999-09-10	207	211	203	203	8,976	1,099.27
1999-09-09	211	211	211	211	997	1,142.59
1999-09-08	214	221	211	211	32,911	1,142.59
1999-09-07	212	213	211	213	13,962	1,153.42
1999-09-06	221	222	211	212	22,938	1,148.01
1999-09-03	221	221	221	221	9,973	1,196.74
1999-09-02	230	231	221	222	17,952	1,202.16
1999-09-01	228	231	228	231	5,984	1,250.89
1999-08-31	228	231	227	228	11,968	1,234.65
1999-08-30	221	226	221	226	31,914	1,223.82
1999-08-27	220	221	211	221	18,949	1,196.74
1999-08-26	221	221	201	220	19,946	1,191.33
1999-08-25	220	220	220	220	7,978	1,191.33
1999-08-24	224	227	220	220	28,922	1,191.33
1999-08-23	221	226	221	226	7,978	1,223.82
1999-08-20	221	221	219	221	12,965	1,196.74
1999-08-19	222	222	219	221	13,962	1,196.74
1999-08-18	240	240	222	222	8,976	1,202.16
1999-08-17	232	232	229	232	19,946	1,256.31
1999-08-16	231	234	231	232	12,965	1,256.31
1999-08-13	235	235	234	234	7,978	1,267.14
1999-08-12	234	234	234	234	997	1,267.14
1999-08-11	244	245	238	238	14,960	1,288.80
1999-08-10	250	250	236	244	22,938	1,321.29
1999-08-09	246	246	231	233	10,970	1,261.72
1999-08-06	251	251	231	246	17,952	1,332.12
1999-08-05	251	271	241	241	10,970	1,305.04
1999-08-04	241	246	241	242	27,925	1,310.46
1999-08-03	231	241	221	221	32,911	1,196.74
1999-08-02	241	241	227	230	12,965	1,245.48
1999-07-30	251	251	241	241	26,927	1,305.04
1999-07-29	252	252	251	252	12,965	1,364.61
1999-07-28	251	255	251	252	13,962	1,364.61
1999-07-27	260	260	251	254	12,965	1,375.44
1999-07-26	260	261	260	261	2,992	1,413.35
1999-07-23	256	261	251	261	37,898	1,413.35
1999-07-22	269	269	259	261	26,927	1,413.35
1999-07-21	271	276	261	266	25,930	1,440.42
1999-07-19	261	267	256	256	32,911	1,386.27
1999-07-16	272	276	266	271	75,795	1,467.50
1999-07-15	281	286	271	272	47,871	1,472.91
1999-07-14	284	284	276	277	26,927	1,499.99
1999-07-13	286	291	283	283	6,981	1,532.48
1999-07-12	297	301	286	286	13,962	1,548.73
1999-07-09	300	300	272	290	38,895	1,570.39
1999-07-08	315	316	301	301	68,814	1,629.95
1999-07-07	339	356	306	315	256,308	1,705.76
1999-07-06	296	329	294	329	400,918	1,781.58
1999-07-05	271	293	271	293	240,351	1,586.63
1999-07-02	257	266	256	261	51,860	1,413.35
1999-07-01	269	270	256	256	34,906	1,386.27
1999-06-30	270	271	268	268	37,898	1,451.25
1999-06-29	267	271	262	270	21,941	1,462.08
1999-06-28	266	268	262	262	25,930	1,418.76
1999-06-25	266	268	261	261	43,882	1,413.35
1999-06-24	261	276	261	261	169,542	1,413.35
1999-06-23	241	261	241	261	156,577	1,413.35
1999-06-22	241	242	241	241	16,954	1,305.04
1999-06-21	246	246	241	241	21,941	1,305.04
1999-06-18	246	246	241	241	9,973	1,305.04
1999-06-17	251	251	246	246	7,978	1,332.12
1999-06-16	228	246	228	246	13,962	1,332.12
1999-06-15	226	226	226	226	14,960	1,223.82
1999-06-14	234	234	226	226	20,943	1,223.82
1999-06-11	233	233	232	232	3,989	1,256.31
1999-06-10	231	231	226	231	12,965	1,250.89
1999-06-09	238	238	223	231	15,957	1,250.89
1999-06-08	236	236	233	233	11,968	1,261.72
1999-06-07	246	256	232	251	25,930	1,359.20
1999-06-04	236	250	231	250	25,930	1,353.78
1999-06-03	237	241	236	236	10,970	1,277.97
1999-06-02	241	246	236	236	18,949	1,277.97
1999-06-01	235	241	232	241	22,938	1,305.04
1999-05-31	226	236	226	235	11,968	1,272.55
1999-05-28	221	226	221	226	25,930	1,223.82
1999-05-27	203	231	203	221	22,938	1,196.74
1999-05-26	199	211	196	201	31,914	1,088.44
1999-05-25	221	231	214	214	21,941	1,158.84
1999-05-24	246	246	232	233	13,962	1,261.72
1999-05-21	252	253	251	251	18,949	1,359.20
1999-05-20	247	251	243	251	15,957	1,359.20
1999-05-19	252	256	251	252	37,898	1,364.61
1999-05-18	256	256	251	253	15,957	1,370.03
1999-05-17	251	256	241	251	29,919	1,359.20
1999-05-14	247	261	246	261	29,919	1,413.35
1999-05-13	254	254	246	247	51,860	1,337.54
1999-05-12	251	261	251	259	28,922	1,402.52
1999-05-11	262	262	246	251	19,946	1,359.20
1999-05-10	246	246	241	242	25,930	1,310.46
1999-05-07	279	280	269	271	64,825	1,467.50
1999-05-06	276	281	263	271	101,725	1,467.50
1999-04-30	267	271	256	271	127,655	1,467.50
1999-04-28	241	251	237	242	68,814	1,310.46
1999-04-27	238	241	227	241	27,925	1,305.04
1999-04-26	250	250	231	242	25,930	1,310.46
1999-04-23	240	250	233	250	30,917	1,353.78
1999-04-22	241	246	231	231	35,903	1,250.89
1999-04-21	227	266	227	251	107,709	1,359.20
1999-04-20	232	232	219	222	68,814	1,202.16
1999-04-19	262	266	231	231	160,567	1,250.89
1999-04-16	284	286	251	252	104,717	1,364.61
1999-04-15	246	247	232	239	53,855	1,294.21
1999-04-14	251	251	246	247	45,876	1,337.54
1999-04-13	268	268	236	255	99,731	1,380.86
1999-04-12	281	287	268	268	164,556	1,451.25
1999-04-09	244	301	241	271	476,713	1,467.50
1999-04-08	204	231	201	229	192,480	1,240.06
1999-04-07	170	212	170	205	124,664	1,110.10
1999-04-06	175	179	172	179	25,930	969.31
1999-04-05	187	187	169	171	29,919	925.99
1999-04-02	166	170	165	167	31,914	904.33
1999-04-01	165	167	165	166	15,957	898.91
1999-03-31	170	172	165	165	26,927	893.50
1999-03-30	186	186	172	172	32,911	931.40
1999-03-29	191	191	170	186	44,879	1,007.21
1999-03-26	180	186	171	175	76,793	947.65
1999-03-25	185	185	162	162	62,830	877.25
1999-03-24	165	196	165	186	102,723	1,007.21
1999-03-23	201	225	201	201	209,435	1,088.44
1999-03-19	176	200	170	200	384,961	1,083.02
1999-03-18	170	180	160	166	389,948	898.91
1999-03-17	120	155	115	155	110,701	839.34
1999-03-16	103	106	103	105	7,978	568.59
1999-03-15	107	107	102	103	16,954	557.76
1999-03-12	120	120	106	110	20,943	595.66
1999-03-11	108	120	108	119	45,876	644.40
1999-03-10	101	105	101	103	14,960	557.76
1999-03-09	98	103	98	100	11,968	541.51
1999-03-08	100	100	98	98	2,992	530.68
1999-03-05	98	100	98	100	1,995	541.51
1999-02-26	103	103	103	103	997	557.76
1999-02-24	105	110	105	110	9,973	595.66
1999-02-23	105	110	105	110	6,981	595.66
1999-02-22	100	102	100	100	12,965	541.51
1999-02-19	96	100	96	96	4,987	519.85
1999-02-18	97	101	90	96	10,970	519.85
1999-02-17	101	103	101	101	6,981	546.93
1999-02-16	105	105	100	100	10,970	541.51
1999-02-15	105	105	105	105	2,992	568.59
1999-02-12	108	108	105	105	16,954	568.59
1999-02-10	115	115	105	105	19,946	568.59
1999-02-09	110	111	105	111	8,976	601.08
1999-02-08	110	110	110	110	3,989	595.66
1999-02-05	110	124	110	120	31,914	649.82
1999-02-04	113	113	113	113	3,989	611.91
1999-02-03	117	117	113	113	9,973	611.91
1999-02-02	115	126	114	124	31,914	671.48
1999-02-01	105	115	105	115	8,976	622.74
1999-01-29	129	129	104	120	27,925	649.82
1999-01-28	120	129	120	129	25,930	698.55
1999-01-27	125	130	120	120	24,933	649.82
1999-01-26	133	133	126	126	44,879	682.31
1999-01-25	119	129	115	129	64,825	698.55
1999-01-22	108	119	108	119	13,962	644.40
1999-01-21	102	109	102	102	12,965	552.34
1999-01-20	100	101	100	101	24,933	546.93
1999-01-19	103	103	100	101	25,930	546.93
1999-01-18	115	115	102	102	12,965	552.34
1999-01-14	119	121	110	110	49,865	595.66
1999-01-13	128	145	121	121	135,634	655.23
1999-01-12	106	120	106	115	61,833	622.74
1999-01-11	91	110	91	105	57,844	568.59
1999-01-08	91	94	91	94	10,970	509.02
1999-01-07	95	95	95	95	8,976	514.44
1999-01-06	90	92	90	90	12,965	487.36
1999-01-05	95	95	95	95	2,992	514.44

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

7719 (株)東京衡機 の時系列データ [1999年度]

7719 (株)東京衡機の時系列データ [1999年度]