7719 (株)東京衡機の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	40	40	40	40	6,981	216.61
2002-12-27	37	40	37	40	1,995	216.61
2002-12-26	38	38	38	38	997	205.78
2002-12-25	38	38	35	35	5,984	189.53
2002-12-24	40	40	40	40	9,973	216.61
2002-12-20	43	43	43	43	5,984	232.85
2002-12-19	40	45	40	44	10,970	238.27
2002-12-18	40	40	39	39	10,970	211.19
2002-12-17	40	40	39	39	4,987	211.19
2002-12-16	44	45	43	43	8,976	232.85
2002-12-13	44	44	42	43	12,965	232.85
2002-12-12	40	42	40	42	4,987	227.44
2002-12-11	41	43	39	39	21,941	211.19
2002-12-10	43	43	41	41	7,978	222.02
2002-12-09	46	46	44	45	32,911	243.68
2002-12-06	50	51	45	46	56,847	249.10
2002-12-05	43	43	40	41	25,930	222.02
2002-12-04	44	50	39	46	30,917	249.10
2002-12-03	35	36	35	36	3,989	194.94
2002-12-02	36	36	32	36	8,976	194.94
2002-11-29	33	33	31	31	10,970	167.87
2002-11-28	32	38	32	38	7,978	205.78
2002-11-27	32	32	31	31	6,981	167.87
2002-11-26	38	38	31	31	9,973	167.87
2002-11-25	31	33	25	33	24,933	178.70
2002-11-22	32	32	32	32	3,989	173.28
2002-11-21	32	32	31	31	13,962	167.87
2002-11-20	31	31	31	31	1,995	167.87
2002-11-19	29	30	29	30	11,968	162.45
2002-11-18	35	38	33	33	5,984	178.70
2002-11-15	35	35	35	35	2,992	189.53
2002-11-14	40	40	33	33	11,968	178.70
2002-11-13	40	40	38	38	2,992	205.78
2002-11-12	41	41	40	40	7,978	216.61
2002-11-11	41	41	41	41	997	222.02
2002-11-07	43	45	43	45	5,984	243.68
2002-11-06	46	46	41	41	4,987	222.02
2002-11-05	42	42	42	42	4,987	227.44
2002-11-01	48	48	40	40	2,992	216.61
2002-10-31	46	48	46	48	4,987	259.93
2002-10-30	46	46	46	46	1,995	249.10
2002-10-29	46	46	46	46	997	249.10
2002-10-28	43	46	43	46	4,987	249.10
2002-10-25	45	45	43	43	3,989	232.85
2002-10-24	45	45	45	45	1,995	243.68
2002-10-23	45	45	44	44	12,965	238.27
2002-10-22	44	44	44	44	997	238.27
2002-10-21	44	45	44	44	7,978	238.27
2002-10-18	44	45	44	45	1,995	243.68
2002-10-17	43	45	43	45	9,973	243.68
2002-10-16	43	43	43	43	4,987	232.85
2002-10-15	43	43	43	43	1,995	232.85
2002-10-11	46	48	43	43	4,987	232.85
2002-10-10	44	45	44	45	9,973	243.68
2002-10-09	42	47	41	45	14,960	243.68
2002-10-08	48	48	41	41	15,957	222.02
2002-10-07	48	49	48	49	20,943	265.34
2002-10-04	48	48	48	48	4,987	259.93
2002-10-03	53	53	53	53	997	287
2002-10-02	53	53	53	53	997	287
2002-10-01	56	56	56	56	1,995	303.25
2002-09-30	58	60	58	58	10,970	314.08
2002-09-27	58	58	58	58	17,952	314.08
2002-09-26	58	58	58	58	997	314.08
2002-09-25	62	62	58	58	2,992	314.08
2002-09-24	57	58	57	58	4,987	314.08
2002-09-19	55	58	55	58	20,943	314.08
2002-09-18	55	55	55	55	2,992	297.83
2002-09-17	55	56	55	56	13,962	303.25
2002-09-13	57	57	55	55	4,987	297.83
2002-09-12	56	56	55	55	5,984	297.83
2002-09-10	60	60	56	60	3,989	324.91
2002-09-09	60	60	60	60	1,995	324.91
2002-09-06	60	60	60	60	4,987	324.91
2002-09-05	58	60	58	60	4,987	324.91
2002-09-04	58	61	57	57	8,976	308.66
2002-09-03	67	67	57	57	20,943	308.66
2002-09-02	69	72	68	68	9,973	368.23
2002-08-30	68	68	68	68	4,987	368.23
2002-08-29	66	75	66	75	8,976	406.13
2002-08-28	71	73	71	73	3,989	395.30
2002-08-27	70	70	70	70	1,995	379.06
2002-08-26	73	73	70	70	17,952	379.06
2002-08-23	70	70	70	70	997	379.06
2002-08-22	80	80	67	67	23,935	362.81
2002-08-21	78	78	76	76	15,957	411.55
2002-08-20	83	84	76	76	109,704	411.55
2002-08-19	75	80	70	80	114,690	433.21
2002-08-16	74	74	73	73	13,962	395.30
2002-08-15	73	78	73	78	30,917	422.38
2002-08-14	73	73	73	73	1,995	395.30
2002-08-13	73	73	73	73	2,992	395.30
2002-08-12	67	74	67	74	12,965	400.72
2002-08-09	65	66	65	66	1,995	357.40
2002-08-06	65	65	65	65	6,981	351.98
2002-08-05	65	65	65	65	10,970	351.98
2002-08-02	65	65	65	65	4,987	351.98
2002-08-01	66	66	66	66	997	357.40
2002-07-31	69	69	69	69	2,992	373.64
2002-07-30	65	65	65	65	10,970	351.98
2002-07-29	68	68	68	68	2,992	368.23
2002-07-26	66	66	66	66	997	357.40
2002-07-25	68	68	65	65	2,992	351.98
2002-07-23	65	66	65	65	5,984	351.98
2002-07-22	65	65	65	65	1,995	351.98
2002-07-19	66	66	66	66	997	357.40
2002-07-18	66	66	66	66	1,995	357.40
2002-07-17	65	69	65	69	3,989	373.64
2002-07-16	67	67	65	65	12,965	351.98
2002-07-15	67	67	67	67	997	362.81
2002-07-12	66	67	66	67	4,987	362.81
2002-07-11	66	66	66	66	1,995	357.40
2002-07-10	64	65	64	65	1,995	351.98
2002-07-08	73	73	73	73	2,992	395.30
2002-07-05	68	68	68	68	2,992	368.23
2002-07-03	69	70	69	70	1,995	379.06
2002-07-02	70	70	68	70	11,968	379.06
2002-07-01	70	70	67	67	8,976	362.81
2002-06-28	68	68	67	67	2,992	362.81
2002-06-26	68	68	68	68	997	368.23
2002-06-25	67	67	67	67	1,995	362.81
2002-06-24	66	67	66	67	3,989	362.81
2002-06-20	70	70	66	67	7,978	362.81
2002-06-19	72	72	71	71	3,989	384.47
2002-06-14	78	80	78	78	10,970	422.38
2002-06-12	80	80	73	73	16,954	395.30
2002-06-11	74	75	74	75	5,984	406.13
2002-06-10	74	74	73	73	6,981	395.30
2002-06-07	74	74	74	74	4,987	400.72
2002-06-06	74	76	74	76	3,989	411.55
2002-06-05	73	73	73	73	2,992	395.30
2002-06-04	75	75	75	75	6,981	406.13
2002-06-03	75	75	73	73	35,903	395.30
2002-05-31	78	78	77	78	5,984	422.38
2002-05-30	73	73	73	73	18,949	395.30
2002-05-29	81	81	75	80	9,973	433.21
2002-05-28	78	84	75	80	19,946	433.21
2002-05-27	75	75	75	75	4,987	406.13
2002-05-24	75	75	75	75	997	406.13
2002-05-23	75	75	75	75	5,984	406.13
2002-05-22	73	76	73	76	1,995	411.55
2002-05-21	73	73	73	73	14,960	395.30
2002-05-20	73	73	73	73	1,995	395.30
2002-05-17	75	75	74	74	6,981	400.72
2002-05-16	75	75	75	75	1,995	406.13
2002-05-15	75	75	75	75	2,992	406.13
2002-05-14	74	74	74	74	997	400.72
2002-05-13	84	84	73	73	7,978	395.30
2002-05-10	80	80	75	75	6,981	406.13
2002-05-09	76	79	76	79	10,970	427.80
2002-05-07	85	85	80	80	9,973	433.21
2002-05-02	77	83	71	83	17,952	449.46
2002-05-01	75	78	71	77	28,922	416.97
2002-04-30	75	78	75	78	8,976	422.38
2002-04-24	73	73	73	73	5,984	395.30
2002-04-23	75	75	75	75	6,981	406.13
2002-04-22	71	75	71	73	8,976	395.30
2002-04-19	75	75	74	74	8,976	400.72
2002-04-18	77	77	76	76	5,984	411.55
2002-04-17	75	78	75	78	3,989	422.38
2002-04-16	75	75	74	74	3,989	400.72
2002-04-15	78	78	76	76	1,995	411.55
2002-04-12	77	79	77	79	4,987	427.80
2002-04-11	79	79	79	79	6,981	427.80
2002-04-10	74	75	74	75	2,992	406.13
2002-04-09	81	81	75	75	19,946	406.13
2002-04-08	75	80	75	78	29,919	422.38
2002-04-05	76	76	73	73	12,965	395.30
2002-04-04	76	80	75	75	15,957	406.13
2002-04-03	81	81	75	80	12,965	433.21
2002-04-02	81	81	81	81	997	438.63
2002-04-01	89	89	81	81	37,898	438.63
2002-03-28	90	95	80	90	39,892	487.36
2002-03-27	90	90	87	90	32,911	487.36
2002-03-26	84	95	84	85	84,771	460.29
2002-03-25	95	95	80	84	39,892	454.87
2002-03-22	77	85	76	80	30,917	433.21
2002-03-20	82	82	76	76	4,987	411.55
2002-03-19	75	80	75	80	5,984	433.21
2002-03-18	76	76	76	76	1,995	411.55
2002-03-15	80	80	80	80	997	433.21
2002-03-14	81	81	76	80	9,973	433.21
2002-03-13	78	81	78	81	1,995	438.63
2002-03-12	90	90	76	76	2,992	411.55
2002-03-11	73	75	73	75	2,992	406.13
2002-03-08	72	72	72	72	2,992	389.89
2002-03-07	72	72	72	72	997	389.89
2002-03-06	73	75	73	73	14,960	395.30
2002-03-05	68	68	68	68	5,984	368.23
2002-03-01	69	70	69	70	3,989	379.06
2002-02-28	72	72	68	68	2,992	368.23
2002-02-27	68	68	68	68	6,981	368.23
2002-02-26	65	72	65	72	4,987	389.89
2002-02-25	68	68	68	68	2,992	368.23
2002-02-22	69	69	69	69	4,987	373.64
2002-02-21	67	67	67	67	997	362.81
2002-02-20	70	70	70	70	5,984	379.06
2002-02-19	70	70	70	70	2,992	379.06
2002-02-15	70	70	70	70	6,981	379.06
2002-02-14	70	70	70	70	1,995	379.06
2002-02-13	68	70	68	70	5,984	379.06
2002-02-08	68	68	68	68	2,992	368.23
2002-02-07	68	68	67	67	11,968	362.81
2002-02-06	71	71	71	71	6,981	384.47
2002-02-05	72	72	72	72	997	389.89
2002-02-04	73	73	72	72	8,976	389.89
2002-02-01	70	73	70	73	4,987	395.30
2002-01-31	75	76	75	76	2,992	411.55
2002-01-29	88	88	75	75	4,987	406.13
2002-01-28	72	75	72	75	9,973	406.13
2002-01-25	72	72	72	72	997	389.89
2002-01-24	72	72	72	72	4,987	389.89
2002-01-23	72	72	72	72	4,987	389.89
2002-01-17	72	72	72	72	2,992	389.89
2002-01-15	72	72	67	67	7,978	362.81
2002-01-11	75	75	75	75	5,984	406.13
2002-01-10	75	75	75	75	997	406.13
2002-01-09	75	75	75	75	1,995	406.13
2002-01-08	75	75	75	75	4,987	406.13
2002-01-07	75	75	75	75	2,992	406.13
2002-01-04	75	75	75	75	2,992	406.13

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 [2002年度]

7719 (株)東京衡機の時系列データ [2002年度]