7721 東京計器(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28565579561579203,0002,895
1984-12-27586586570570120,0002,850
1984-12-26591599576576263,0002,880
1984-12-25599600592598173,0002,990
1984-12-24608608600602148,0003,010
1984-12-2261161560860879,0003,040
1984-12-21617620612612163,0003,060
1984-12-2062562561861868,0003,090
1984-12-19620628619619179,0003,095
1984-12-18623625617620164,0003,100
1984-12-17630630617617185,0003,085
1984-12-1562463962063075,0003,150
1984-12-14621635617634265,0003,170
1984-12-13630645625630292,0003,150
1984-12-12644650630650360,0003,250
1984-12-11632645622634300,0003,170
1984-12-10625635617635202,0003,175
1984-12-07653665631635333,0003,175
1984-12-06666675651651485,0003,255
1984-12-057057056716761,614,0003,380
1984-12-046906996766851,969,0003,425
1984-12-037007187007007,591,0003,500
1984-12-016356606256602,085,0003,300
1984-11-30610645608625678,0003,125
1984-11-29595607595607162,0003,035
1984-11-2859359358158993,0002,945
1984-11-27590590580588228,0002,940
1984-11-26599600595600143,0003,000
1984-11-2460060860060127,0003,005
1984-11-22603605601601327,0003,005
1984-11-21606611602603165,0003,015
1984-11-20610612602605162,0003,025
1984-11-19602619602614230,0003,070
1984-11-1761061060260398,0003,015
1984-11-16602615602614182,0003,070
1984-11-15610618603610357,0003,050
1984-11-14603611603609375,0003,045
1984-11-13612615602609213,0003,045
1984-11-12623623602602315,0003,010
1984-11-09601625601615588,0003,075
1984-11-08600606599601237,0003,005
1984-11-07607614601602394,0003,010
1984-11-06619622605617322,0003,085
1984-11-05635636621622363,0003,110
1984-11-026446456316391,321,0003,195
1984-11-016306446276403,409,0003,200
1984-10-316206326186261,879,0003,130
1984-10-30601625601616922,0003,080
1984-10-29604605598601313,0003,005
1984-10-27617617600601141,0003,005
1984-10-26615615600615499,0003,075
1984-10-256316316096251,175,0003,125
1984-10-246096336056272,929,0003,135
1984-10-23601610595599755,0002,995
1984-10-226136236006001,403,0003,000
1984-10-206156186006141,030,0003,070
1984-10-195956195856102,255,0003,050
1984-10-18567589564584327,0002,920
1984-10-17560568550565158,0002,825
1984-10-16584584545555182,0002,775
1984-10-15580582571575170,0002,875
1984-10-12586592570576344,0002,880
1984-10-115986025885952,175,0002,975
1984-10-095805945755882,360,0002,940
1984-10-08555570550570452,0002,850
1984-10-06565565553565191,0002,825
1984-10-05574575555563277,0002,815
1984-10-04579579550565345,0002,825
1984-10-035625845605761,531,0002,880
1984-10-02570577560563640,0002,815
1984-10-015675805605772,247,0002,885
1984-09-29553570546570805,0002,850
1984-09-285345645345512,860,0002,755
1984-09-27521534521530218,0002,650
1984-09-2652052451151653,0002,580
1984-09-25525530500500234,0002,500
1984-09-22530530525525143,0002,625
1984-09-21530534516532464,0002,660
1984-09-20520532520531194,0002,655
1984-09-19525532520520279,0002,600
1984-09-18525534525530339,0002,650
1984-09-17529529515520185,0002,600
1984-09-14534534510530374,0002,650
1984-09-135295355265341,052,0002,670
1984-09-125175335155251,361,0002,625
1984-09-11496508495505155,0002,525
1984-09-1049950049149540,0002,475
1984-09-0748348548148557,0002,425
1984-09-0648548648148155,0002,405
1984-09-0549549948548579,0002,425
1984-09-0450050449549549,0002,475
1984-09-0349550049549573,0002,475
1984-09-01496504490490103,0002,450
1984-08-3150150649050666,0002,530
1984-08-3051051050050060,0002,500
1984-08-29486499486499186,0002,495
1984-08-2849449848548783,0002,435
1984-08-2749549548549584,0002,475
1984-08-2550050049149978,0002,495
1984-08-2451151149049591,0002,475
1984-08-23510518501501204,0002,505
1984-08-22512523505518502,0002,590
1984-08-21523523501502429,0002,510
1984-08-20511524509517760,0002,585
1984-08-18505520501501762,0002,505
1984-08-17466489465480319,0002,400
1984-08-16475476466466109,0002,330
1984-08-15485485480482291,0002,410
1984-08-14456486456480107,0002,400
1984-08-1345545544544896,0002,240
1984-08-1044344544244482,0002,220
1984-08-0944544744244240,0002,210
1984-08-0845045044544537,0002,225
1984-08-0745245244544524,0002,225
1984-08-0644645544545146,0002,255
1984-08-0444545044244264,0002,210
1984-08-0345545544244236,0002,210
1984-08-0244544844544548,0002,225
1984-08-0143944043843823,0002,190
1984-07-3143643643643641,0002,180
1984-07-3044844943643649,0002,180
1984-07-2845045044744727,0002,235
1984-07-2543543543143143,0002,155
1984-07-2444044043944025,0002,200
1984-07-2345745744844817,0002,240
1984-07-2146046045645721,0002,285
1984-07-2046346345545940,0002,295
1984-07-1945746545746312,0002,315
1984-07-1845545645545613,0002,280
1984-07-1745545545245524,0002,275
1984-07-1645545545045120,0002,255
1984-07-134554554554556,0002,275
1984-07-1246146145545622,0002,280
1984-07-1146146145545529,0002,275
1984-07-1046146146046023,0002,300
1984-07-094614624604605,0002,300
1984-07-0746046146046016,0002,300
1984-07-0646146346046019,0002,300
1984-07-0546146446046215,0002,310
1984-07-0446046246046120,0002,305
1984-07-0347147346046020,0002,300
1984-07-0247748047047055,0002,350
1984-06-3047547547047427,0002,370
1984-06-2947147147047017,0002,350
1984-06-2845846545046535,0002,325
1984-06-2745046545046043,0002,300
1984-06-2645245244845126,0002,255
1984-06-2545145545145113,0002,255
1984-06-2344844844544521,0002,225
1984-06-2245045144344335,0002,215
1984-06-2145345745245344,0002,265
1984-06-2045245245245214,0002,260
1984-06-1945545745545723,0002,285
1984-06-1845045545045242,0002,260
1984-06-1645145145045143,0002,255
1984-06-1545245345245321,0002,265
1984-06-1445845845345314,0002,265
1984-06-134584584554555,0002,275
1984-06-1245345845245822,0002,290
1984-06-1145246545146517,0002,325
1984-06-0845345345245233,0002,260
1984-06-0745545945545928,0002,295
1984-06-0645646045546024,0002,300
1984-06-0545446545446013,0002,300
1984-06-0445646045245314,0002,265
1984-06-0245045645045120,0002,255
1984-06-0146146145045044,0002,250
1984-05-3047847847547613,0002,380
1984-05-2947647647647618,0002,380
1984-05-2847547547547523,0002,375
1984-05-264744744744745,0002,370
1984-05-2547747747747730,0002,385
1984-05-2446047546047551,0002,375
1984-05-2346547046046020,0002,300
1984-05-2246546846446430,0002,320
1984-05-2146546546546515,0002,325
1984-05-1947547546546531,0002,325
1984-05-1846747546547537,0002,375
1984-05-1749149146546558,0002,325
1984-05-1648549148049139,0002,455
1984-05-1546448546447580,0002,375
1984-05-1447347346647035,0002,350
1984-05-1147147147147121,0002,355
1984-05-1047347447147270,0002,360
1984-05-0947647847347312,0002,365
1984-05-0847548047547633,0002,380
1984-05-0748649048048040,0002,400
1984-05-0448048148048139,0002,405
1984-05-0248048548048527,0002,425
1984-05-0148148347548345,0002,415
1984-04-2848048247547624,0002,380
1984-04-2748549048549016,0002,450
1984-04-2647548547548532,0002,425
1984-04-2547848547547788,0002,385
1984-04-2447547547547521,0002,375
1984-04-2348148547547543,0002,375
1984-04-2148148148148127,0002,405
1984-04-2048548548048126,0002,405
1984-04-1949049048048080,0002,400
1984-04-1849249449049111,0002,455
1984-04-1749850049049052,0002,450
1984-04-16500504495504103,0002,520
1984-04-1348048147648044,0002,400
1984-04-1248348948048073,0002,400
1984-04-1148148248048039,0002,400
1984-04-1048649048048083,0002,400
1984-04-0949049049049025,0002,450
1984-04-0748548548548510,0002,425
1984-04-0649849849049027,0002,450
1984-04-0548250048149552,0002,475
1984-04-0448549048048151,0002,405
1984-04-0348249048248635,0002,430
1984-04-0250050048048054,0002,400
1984-03-3150050049050081,0002,500
1984-03-3049050047550095,0002,500
1984-03-2948849548848858,0002,440
1984-03-2846947846847855,0002,390
1984-03-2746547246546789,0002,335
1984-03-2646646946646845,0002,340
1984-03-24471472465465114,0002,325
1984-03-2348048047547597,0002,375
1984-03-22476487476480262,0002,400
1984-03-21475475473474160,0002,370
1984-03-19485485473474269,0002,370
1984-03-1749249949049021,0002,450
1984-03-16495500487487202,0002,435
1984-03-1548049047948540,0002,425
1984-03-1448048047547755,0002,385
1984-03-1348048347547549,0002,375
1984-03-1247748047648058,0002,400
1984-03-0947948047647929,0002,395
1984-03-0848048047547729,0002,385
1984-03-0748048147548079,0002,400
1984-03-0648648648048040,0002,400
1984-03-0549749748648759,0002,435
1984-03-0349749749249255,0002,460
1984-03-02481485480482112,0002,410
1984-03-01481483475480381,0002,400
1984-02-29484490482482286,0002,410
1984-02-28493499490499224,0002,495
1984-02-27490497485490143,0002,450
1984-02-2551551550051064,0002,550
1984-02-24495511491511150,0002,555
1984-02-2350150149549665,0002,480
1984-02-22500501500501107,0002,505
1984-02-2150050250050042,0002,500
1984-02-2050550550050257,0002,510
1984-02-1851051050150129,0002,505
1984-02-1750551950050151,0002,505
1984-02-16521521506510106,0002,550
1984-02-1551151950051063,0002,550
1984-02-14535535515521163,0002,605
1984-02-13545548523530610,0002,650
1984-02-10503515500515289,0002,575
1984-02-09485500478497274,0002,485
1984-02-08471486471480206,0002,400
1984-02-07475485473473206,0002,365
1984-02-0647948047547536,0002,375
1984-02-0448348348048359,0002,415
1984-02-03482485480485167,0002,425
1984-02-0249049048548578,0002,425
1984-02-01490494490493133,0002,465
1984-01-31495495490494121,0002,470
1984-01-30495495491495155,0002,475
1984-01-2849749849549564,0002,475
1984-01-2749650049549753,0002,485
1984-01-2649749849549569,0002,475
1984-01-2550050049549550,0002,475
1984-01-2450450449549578,0002,475
1984-01-2350550550250422,0002,520
1984-01-2150150650150569,0002,525
1984-01-2050851050150259,0002,510
1984-01-1951051250851031,0002,550
1984-01-1851051050851029,0002,550
1984-01-1752052051151124,0002,555
1984-01-1351051951051235,0002,560
1984-01-1252052052052050,0002,600
1984-01-11519530515520111,0002,600
1984-01-10520530515520261,0002,600
1984-01-09515534515530158,0002,650
1984-01-0749751049651058,0002,550
1984-01-0650050049549743,0002,485
1984-01-0550050049549664,0002,480
1984-01-0450050050050030,0002,500

分割・併合履歴 : [2017-09-27]1株→0.2株