7721 東京計器(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	501	503	500	500	61,000	2,500
1983-12-27	500	500	495	500	169,000	2,500
1983-12-26	495	500	492	495	173,000	2,475
1983-12-24	500	500	496	496	31,000	2,480
1983-12-23	510	510	491	500	146,000	2,500
1983-12-22	506	510	506	510	45,000	2,550
1983-12-21	510	515	505	505	71,000	2,525
1983-12-20	501	505	498	505	124,000	2,525
1983-12-19	500	500	495	496	66,000	2,480
1983-12-17	495	500	495	496	47,000	2,480
1983-12-16	501	501	498	498	62,000	2,490
1983-12-15	510	515	500	500	81,000	2,500
1983-12-14	498	498	491	495	121,000	2,475
1983-12-13	502	502	498	498	108,000	2,490
1983-12-12	508	508	502	502	52,000	2,510
1983-12-09	515	515	508	510	99,000	2,550
1983-12-08	515	515	508	515	81,000	2,575
1983-12-07	508	511	508	508	62,000	2,540
1983-12-06	515	515	511	512	90,000	2,560
1983-12-05	513	515	513	514	37,000	2,570
1983-12-03	515	515	511	514	62,000	2,570
1983-12-02	511	520	511	516	204,000	2,580
1983-12-01	510	510	510	510	32,000	2,550
1983-11-30	518	520	516	517	54,000	2,585
1983-11-29	520	520	515	517	55,000	2,585
1983-11-28	520	520	506	515	82,000	2,575
1983-11-26	525	529	525	525	21,000	2,625
1983-11-25	522	525	522	522	88,000	2,610
1983-11-24	525	530	520	520	65,000	2,600
1983-11-22	523	523	520	520	77,000	2,600
1983-11-21	539	539	516	516	33,000	2,580
1983-11-19	535	540	530	535	62,000	2,675
1983-11-18	528	528	515	515	50,000	2,575
1983-11-17	542	542	526	529	204,000	2,645
1983-11-16	525	539	524	539	136,000	2,695
1983-11-15	513	524	513	518	101,000	2,590
1983-11-14	528	528	509	510	83,000	2,550
1983-11-11	529	529	525	527	57,000	2,635
1983-11-10	537	539	528	528	68,000	2,640
1983-11-09	541	541	537	537	41,000	2,685
1983-11-08	544	547	536	537	310,000	2,685
1983-11-07	541	549	535	545	349,000	2,725
1983-11-05	549	549	540	548	138,000	2,740
1983-11-04	539	560	539	549	291,000	2,745
1983-11-02	528	543	528	531	349,000	2,655
1983-11-01	525	525	522	523	84,000	2,615
1983-10-31	519	520	518	520	24,000	2,600
1983-10-29	515	520	515	517	17,000	2,585
1983-10-28	523	523	505	520	185,000	2,600
1983-10-27	524	526	523	526	34,000	2,630
1983-10-26	521	533	521	522	32,000	2,610
1983-10-25	525	525	515	520	117,000	2,600
1983-10-24	544	544	525	525	61,000	2,625
1983-10-22	535	540	531	540	73,000	2,700
1983-10-21	530	535	530	530	59,000	2,650
1983-10-20	521	525	520	520	68,000	2,600
1983-10-19	525	525	520	520	72,000	2,600
1983-10-18	525	532	525	525	29,000	2,625
1983-10-17	530	533	520	520	62,000	2,600
1983-10-15	526	530	526	530	45,000	2,650
1983-10-14	538	538	525	526	82,000	2,630
1983-10-13	545	548	528	528	184,000	2,640
1983-10-12	528	528	528	528	50,000	2,640
1983-10-11	526	528	525	525	48,000	2,625
1983-10-07	522	527	520	525	133,000	2,625
1983-10-06	520	524	520	521	40,000	2,605
1983-10-05	517	520	517	520	46,000	2,600
1983-10-04	517	520	516	516	35,000	2,580
1983-10-03	520	520	516	516	49,000	2,580
1983-10-01	520	521	516	516	51,000	2,580
1983-09-30	517	530	517	530	43,000	2,650
1983-09-29	520	530	510	520	73,000	2,600
1983-09-28	515	519	506	510	70,000	2,550
1983-09-27	512	522	502	502	169,000	2,510
1983-09-26	530	534	522	522	67,000	2,610
1983-09-24	531	534	525	534	36,000	2,670
1983-09-22	520	523	520	521	62,000	2,605
1983-09-21	534	534	514	517	99,000	2,585
1983-09-20	514	517	513	514	60,000	2,570
1983-09-19	518	518	513	514	74,000	2,570
1983-09-17	520	520	517	518	40,000	2,590
1983-09-16	525	528	520	520	81,000	2,600
1983-09-14	530	530	523	523	170,000	2,615
1983-09-13	535	536	530	530	84,000	2,650
1983-09-12	535	543	530	535	157,000	2,675
1983-09-09	535	544	527	530	133,000	2,650
1983-09-08	527	554	521	538	280,000	2,690
1983-09-07	544	544	521	525	377,000	2,625
1983-09-06	541	563	534	534	338,000	2,670
1983-09-05	550	564	541	543	495,000	2,715
1983-09-03	555	576	546	546	264,000	2,730
1983-09-02	590	590	553	553	2,321,000	2,765
1983-09-01	591	610	565	566	5,402,000	2,830
1983-08-31	550	607	550	599	6,422,000	2,995
1983-08-30	504	533	500	533	578,000	2,665
1983-08-29	509	510	500	508	107,000	2,540
1983-08-27	501	503	496	499	33,000	2,495
1983-08-26	500	500	495	496	70,000	2,480
1983-08-25	503	505	495	495	56,000	2,475
1983-08-24	518	518	497	507	231,000	2,535
1983-08-23	495	530	495	520	617,000	2,600
1983-08-22	485	496	485	490	126,000	2,450
1983-08-20	485	485	485	485	29,000	2,425
1983-08-19	483	490	483	485	61,000	2,425
1983-08-18	481	485	481	483	27,000	2,415
1983-08-17	490	490	486	486	53,000	2,430
1983-08-16	480	490	480	490	51,000	2,450
1983-08-15	470	476	470	475	15,000	2,375
1983-08-12	474	475	472	472	22,000	2,360
1983-08-11	477	477	473	473	84,000	2,365
1983-08-10	480	480	475	478	68,000	2,390
1983-08-09	470	480	465	480	45,000	2,400
1983-08-08	466	475	466	475	26,000	2,375
1983-08-06	470	470	466	466	40,000	2,330
1983-08-05	470	470	470	470	22,000	2,350
1983-08-04	473	475	470	471	41,000	2,355
1983-08-03	474	475	473	473	37,000	2,365
1983-08-02	480	480	479	479	31,000	2,395
1983-08-01	471	476	471	475	47,000	2,375
1983-07-30	480	481	480	480	25,000	2,400
1983-07-29	487	490	481	484	56,000	2,420
1983-07-28	481	489	481	486	30,000	2,430
1983-07-27	485	486	478	480	66,000	2,400
1983-07-26	490	490	485	486	31,000	2,430
1983-07-25	497	497	490	490	41,000	2,450
1983-07-23	495	495	487	489	20,000	2,445
1983-07-22	492	495	486	486	52,000	2,430
1983-07-21	495	500	492	497	113,000	2,485
1983-07-20	475	490	475	490	39,000	2,450
1983-07-19	470	475	470	471	44,000	2,355
1983-07-18	481	481	471	475	29,000	2,375
1983-07-15	476	480	476	476	68,000	2,380
1983-07-14	481	481	476	477	31,000	2,385
1983-07-13	485	487	480	485	54,000	2,425
1983-07-12	495	495	487	487	76,000	2,435
1983-07-11	490	498	490	497	62,000	2,485
1983-07-09	497	500	492	500	111,000	2,500
1983-07-08	491	493	485	485	146,000	2,425
1983-07-07	500	500	490	497	125,000	2,485
1983-07-06	486	500	486	490	217,000	2,450
1983-07-05	500	508	481	481	151,000	2,405
1983-07-04	510	510	500	508	321,000	2,540
1983-07-02	514	515	500	510	598,000	2,550
1983-07-01	488	520	488	515	1,729,000	2,575
1983-06-30	485	490	480	488	266,000	2,440
1983-06-29	475	475	465	475	63,000	2,375
1983-06-28	485	488	478	479	147,000	2,395
1983-06-27	490	490	481	490	293,000	2,450
1983-06-25	489	489	476	485	1,653,000	2,425
1983-06-24	465	485	458	484	1,221,000	2,420
1983-06-23	463	463	455	456	357,000	2,280
1983-06-22	460	465	460	463	62,000	2,315
1983-06-21	455	455	450	455	56,000	2,275
1983-06-20	457	457	445	446	95,000	2,230
1983-06-17	456	457	455	457	64,000	2,285
1983-06-16	460	460	456	457	58,000	2,285
1983-06-15	462	468	460	464	41,000	2,320
1983-06-14	470	472	466	472	138,000	2,360
1983-06-13	469	470	465	470	64,000	2,350
1983-06-11	462	469	458	469	66,000	2,345
1983-06-10	456	469	456	457	141,000	2,285
1983-06-09	456	460	455	455	60,000	2,275
1983-06-08	463	463	455	455	77,000	2,275
1983-06-07	472	473	452	453	190,000	2,265
1983-06-06	480	484	468	472	427,000	2,360
1983-06-04	490	499	475	485	1,098,000	2,425
1983-06-03	440	450	436	449	42,000	2,245
1983-06-02	438	441	436	436	51,000	2,180
1983-06-01	448	450	436	436	106,000	2,180
1983-05-31	450	452	443	448	103,000	2,240
1983-05-30	449	452	449	449	62,000	2,245
1983-05-28	454	454	445	448	87,000	2,240
1983-05-27	445	455	445	452	104,000	2,260
1983-05-26	443	445	440	443	45,000	2,215
1983-05-25	443	443	438	438	65,000	2,190
1983-05-24	450	450	435	438	155,000	2,190
1983-05-23	440	450	440	448	281,000	2,240
1983-05-20	435	440	435	440	161,000	2,200
1983-05-19	431	440	430	440	132,000	2,200
1983-05-18	434	435	430	430	33,000	2,150
1983-05-17	437	437	430	432	111,000	2,160
1983-05-16	440	440	436	440	47,000	2,200
1983-05-14	443	443	438	440	46,000	2,200
1983-05-13	439	440	430	435	69,000	2,175
1983-05-12	430	445	426	439	124,000	2,195
1983-05-11	439	440	426	426	71,000	2,130
1983-05-10	441	442	440	440	153,000	2,200
1983-05-09	441	443	440	443	69,000	2,215
1983-05-06	444	445	440	440	65,000	2,200
1983-05-04	445	447	444	444	51,000	2,220
1983-05-02	448	448	444	444	41,000	2,220
1983-04-30	444	445	439	444	37,000	2,220
1983-04-28	449	450	445	445	68,000	2,225
1983-04-27	445	449	445	449	42,000	2,245
1983-04-26	447	450	445	445	35,000	2,225
1983-04-25	445	450	444	446	68,000	2,230
1983-04-23	445	450	440	440	76,000	2,200
1983-04-22	450	450	440	448	80,000	2,240
1983-04-21	459	460	448	448	156,000	2,240
1983-04-20	450	458	448	454	175,000	2,270
1983-04-19	451	451	446	449	105,000	2,245
1983-04-18	449	452	446	446	69,000	2,230
1983-04-15	435	445	433	445	47,000	2,225
1983-04-14	429	436	429	433	45,000	2,165
1983-04-13	432	435	425	430	37,000	2,150
1983-04-12	440	440	435	435	90,000	2,175
1983-04-11	439	444	439	439	66,000	2,195
1983-04-09	444	450	439	449	36,000	2,245
1983-04-08	454	457	442	445	98,000	2,225
1983-04-07	462	462	450	450	209,000	2,250
1983-04-06	436	462	435	462	679,000	2,310
1983-04-05	447	449	435	439	177,000	2,195
1983-04-04	443	457	443	450	332,000	2,250
1983-04-02	437	443	435	443	162,000	2,215
1983-04-01	439	440	427	427	143,000	2,135
1983-03-31	440	440	437	438	1,098,000	2,190
1983-03-30	420	438	420	438	1,629,000	2,190
1983-03-29	421	425	420	420	31,000	2,100
1983-03-28	421	421	421	421	4,000	2,105
1983-03-26	425	425	417	420	53,000	2,100
1983-03-25	430	430	425	426	62,000	2,130
1983-03-24	410	420	410	420	61,000	2,100
1983-03-23	410	415	409	410	77,000	2,050
1983-03-22	410	410	409	410	51,000	2,050
1983-03-18	408	408	405	408	74,000	2,040
1983-03-17	411	411	403	403	226,000	2,015
1983-03-16	412	412	410	411	184,000	2,055
1983-03-15	411	412	411	412	59,000	2,060
1983-03-14	411	412	410	410	33,000	2,050
1983-03-12	412	413	410	410	28,000	2,050
1983-03-11	414	414	414	414	25,000	2,070
1983-03-10	410	415	410	415	51,000	2,075
1983-03-09	412	412	410	411	18,000	2,055
1983-03-08	416	417	410	410	39,000	2,050
1983-03-07	410	410	410	410	27,000	2,050
1983-03-05	411	415	410	410	19,000	2,050
1983-03-04	417	417	410	410	79,000	2,050
1983-03-03	416	417	416	417	90,000	2,085
1983-03-02	415	418	415	417	142,000	2,085
1983-03-01	415	416	415	416	38,000	2,080
1983-02-28	415	416	415	415	39,000	2,075
1983-02-26	415	415	415	415	24,000	2,075
1983-02-25	415	416	415	415	58,000	2,075
1983-02-24	417	417	415	415	63,000	2,075
1983-02-23	416	417	416	417	51,000	2,085
1983-02-22	419	422	416	416	206,000	2,080
1983-02-21	414	420	414	420	57,000	2,100
1983-02-18	417	417	410	414	104,000	2,070
1983-02-17	415	417	415	415	30,000	2,075
1983-02-16	418	420	417	417	83,000	2,085
1983-02-15	421	421	418	418	25,000	2,090
1983-02-14	421	421	418	418	49,000	2,090
1983-02-12	421	421	421	421	25,000	2,105
1983-02-10	422	422	421	421	51,000	2,105
1983-02-09	423	424	422	422	37,000	2,110
1983-02-08	422	422	422	422	66,000	2,110
1983-02-07	421	424	420	424	29,000	2,120
1983-02-05	421	425	420	421	16,000	2,105
1983-02-04	427	427	418	418	44,000	2,090
1983-02-03	433	433	426	427	22,000	2,135
1983-02-02	420	440	420	440	26,000	2,200
1983-02-01	418	425	418	424	23,000	2,120
1983-01-31	416	419	415	417	21,000	2,085
1983-01-29	415	415	415	415	22,000	2,075
1983-01-28	415	420	415	415	61,000	2,075
1983-01-27	421	421	415	416	86,000	2,080
1983-01-26	412	416	412	416	30,000	2,080
1983-01-25	415	415	410	410	67,000	2,050
1983-01-24	423	423	420	420	23,000	2,100
1983-01-22	427	427	422	422	49,000	2,110
1983-01-21	428	430	427	427	46,000	2,135
1983-01-20	427	428	427	428	51,000	2,140
1983-01-19	432	432	427	427	19,000	2,135
1983-01-18	447	447	425	427	63,000	2,135
1983-01-17	443	450	443	445	163,000	2,225
1983-01-14	438	445	433	443	168,000	2,215
1983-01-13	428	440	428	440	36,000	2,200
1983-01-12	428	433	428	428	51,000	2,140
1983-01-11	428	435	428	428	64,000	2,140
1983-01-10	434	435	428	428	127,000	2,140
1983-01-07	444	444	444	444	10,000	2,220
1983-01-06	438	449	433	449	40,000	2,245
1983-01-05	433	436	430	433	51,000	2,165
1983-01-04	440	445	430	430	27,000	2,150

分割・併合履歴： [2017-09-27]1株→0.2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