7721 東京計器(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	551	553	551	553	44,000	2,765
1985-12-27	555	563	552	552	166,000	2,760
1985-12-26	559	560	557	557	41,000	2,785
1985-12-25	558	561	557	561	31,000	2,805
1985-12-24	568	568	559	559	26,000	2,795
1985-12-23	576	576	575	575	15,000	2,875
1985-12-21	555	559	555	556	16,000	2,780
1985-12-20	555	570	553	570	220,000	2,850
1985-12-19	559	561	556	557	165,000	2,785
1985-12-18	565	569	559	565	157,000	2,825
1985-12-17	573	573	569	569	54,000	2,845
1985-12-16	580	580	570	572	82,000	2,860
1985-12-13	576	580	570	572	77,000	2,860
1985-12-12	576	590	576	579	71,000	2,895
1985-12-11	575	595	573	576	96,000	2,880
1985-12-10	576	581	571	575	32,000	2,875
1985-12-09	580	582	580	580	27,000	2,900
1985-12-07	594	594	580	585	16,000	2,925
1985-12-06	600	600	581	595	63,000	2,975
1985-12-05	590	600	585	600	48,000	3,000
1985-12-04	580	590	580	589	45,000	2,945
1985-12-03	586	595	586	586	57,000	2,930
1985-12-02	610	610	596	596	20,000	2,980
1985-11-30	618	618	602	610	89,000	3,050
1985-11-29	595	627	590	620	367,000	3,100
1985-11-28	589	600	589	597	177,000	2,985
1985-11-27	590	590	568	588	68,000	2,940
1985-11-26	563	569	556	556	67,000	2,780
1985-11-25	570	575	563	563	69,000	2,815
1985-11-22	575	580	575	579	56,000	2,895
1985-11-21	580	580	575	576	33,000	2,880
1985-11-20	560	585	555	570	174,000	2,850
1985-11-19	575	575	560	560	97,000	2,800
1985-11-18	580	590	575	575	59,000	2,875
1985-11-16	575	575	575	575	15,000	2,875
1985-11-15	570	583	570	580	108,000	2,900
1985-11-14	573	573	570	570	58,000	2,850
1985-11-13	573	574	572	572	43,000	2,860
1985-11-12	571	574	571	573	16,000	2,865
1985-11-11	570	572	570	570	37,000	2,850
1985-11-08	573	580	570	570	35,000	2,850
1985-11-07	572	575	572	573	21,000	2,865
1985-11-06	579	585	570	570	21,000	2,850
1985-11-05	580	580	570	570	41,000	2,850
1985-11-02	575	575	575	575	14,000	2,875
1985-11-01	587	587	580	583	65,000	2,915
1985-10-31	592	592	586	588	79,000	2,940
1985-10-30	599	600	590	590	101,000	2,950
1985-10-29	587	598	585	585	40,000	2,925
1985-10-28	600	600	585	592	54,000	2,960
1985-10-26	595	595	580	581	11,000	2,905
1985-10-25	591	600	585	585	42,000	2,925
1985-10-24	593	593	581	582	46,000	2,910
1985-10-23	586	595	585	585	32,000	2,925
1985-10-22	584	585	584	584	17,000	2,920
1985-10-21	580	585	580	585	42,000	2,925
1985-10-19	580	581	578	578	33,000	2,890
1985-10-18	601	601	585	585	44,000	2,925
1985-10-17	600	609	590	594	57,000	2,970
1985-10-16	586	600	586	600	18,000	3,000
1985-10-15	600	600	588	589	28,000	2,945
1985-10-14	606	610	590	602	21,000	3,010
1985-10-11	600	610	595	609	54,000	3,045
1985-10-09	575	615	575	590	94,000	2,950
1985-10-08	578	580	575	579	52,000	2,895
1985-10-07	599	600	580	580	65,000	2,900
1985-10-05	579	580	573	573	15,000	2,865
1985-10-04	574	581	573	580	53,000	2,900
1985-10-03	570	574	570	573	58,000	2,865
1985-10-02	575	580	573	574	57,000	2,870
1985-10-01	585	590	578	578	73,000	2,890
1985-09-30	585	599	575	592	86,000	2,960
1985-09-28	574	580	572	580	36,000	2,900
1985-09-27	601	601	572	572	129,000	2,860
1985-09-26	601	610	590	603	194,000	3,015
1985-09-25	628	628	620	621	162,000	3,105
1985-09-24	631	638	630	630	166,000	3,150
1985-09-21	629	635	621	633	139,000	3,165
1985-09-20	640	640	620	625	567,000	3,125
1985-09-19	635	646	630	640	1,249,000	3,200
1985-09-18	637	642	625	630	1,298,000	3,150
1985-09-17	605	618	605	618	133,000	3,090
1985-09-13	610	610	601	610	143,000	3,050
1985-09-12	612	614	600	600	164,000	3,000
1985-09-11	603	618	603	618	221,000	3,090
1985-09-10	607	614	600	600	235,000	3,000
1985-09-09	586	610	586	609	84,000	3,045
1985-09-07	590	594	575	585	117,000	2,925
1985-09-06	600	610	590	597	255,000	2,985
1985-09-05	600	605	570	570	205,000	2,850
1985-09-04	615	615	600	600	335,000	3,000
1985-09-03	620	620	607	617	235,000	3,085
1985-09-02	610	620	610	615	198,000	3,075
1985-08-31	623	624	600	602	132,000	3,010
1985-08-30	605	628	605	618	819,000	3,090
1985-08-29	597	608	597	605	162,000	3,025
1985-08-28	610	610	600	600	382,000	3,000
1985-08-27	605	610	600	608	370,000	3,040
1985-08-26	610	619	603	612	279,000	3,060
1985-08-24	611	620	600	610	897,000	3,050
1985-08-23	598	615	593	606	786,000	3,030
1985-08-22	580	599	580	592	311,000	2,960
1985-08-21	578	580	575	575	43,000	2,875
1985-08-20	579	580	570	577	79,000	2,885
1985-08-19	589	590	579	589	54,000	2,945
1985-08-17	579	582	579	579	89,000	2,895
1985-08-16	585	590	580	589	178,000	2,945
1985-08-15	575	584	575	575	137,000	2,875
1985-08-14	570	575	565	570	113,000	2,850
1985-08-13	548	575	547	570	116,000	2,850
1985-08-12	550	552	550	550	75,000	2,750
1985-08-09	555	555	550	550	11,000	2,750
1985-08-08	550	552	550	551	64,000	2,755
1985-08-07	545	559	541	550	57,000	2,750
1985-08-06	540	549	536	541	66,000	2,705
1985-08-05	549	552	540	550	16,000	2,750
1985-08-03	559	559	549	555	25,000	2,775
1985-08-02	554	558	530	535	149,000	2,675
1985-08-01	539	560	539	546	74,000	2,730
1985-07-31	550	550	540	540	22,000	2,700
1985-07-30	550	550	530	530	26,000	2,650
1985-07-29	526	566	526	560	26,000	2,800
1985-07-27	525	525	520	520	45,000	2,600
1985-07-26	535	535	522	530	35,000	2,650
1985-07-25	534	535	525	525	75,000	2,625
1985-07-24	543	543	535	535	102,000	2,675
1985-07-23	541	544	541	543	20,000	2,715
1985-07-22	546	547	540	541	67,000	2,705
1985-07-20	550	550	548	548	47,000	2,740
1985-07-19	570	570	550	550	42,000	2,750
1985-07-18	572	572	558	558	33,000	2,790
1985-07-17	550	571	548	560	76,000	2,800
1985-07-16	551	551	546	550	78,000	2,750
1985-07-15	549	565	545	546	33,000	2,730
1985-07-12	550	551	548	548	54,000	2,740
1985-07-11	552	555	550	550	30,000	2,750
1985-07-10	560	570	550	550	64,000	2,750
1985-07-09	560	565	540	546	129,000	2,730
1985-07-08	574	582	565	565	31,000	2,825
1985-07-06	572	585	572	574	53,000	2,870
1985-07-05	580	585	570	570	122,000	2,850
1985-07-04	570	596	569	594	87,000	2,970
1985-07-03	587	597	565	565	103,000	2,825
1985-07-02	600	600	576	585	69,000	2,925
1985-07-01	580	585	580	584	78,000	2,920
1985-06-29	580	585	570	570	41,000	2,850
1985-06-28	568	570	560	570	106,000	2,850
1985-06-27	570	570	557	558	56,000	2,790
1985-06-26	590	590	569	569	214,000	2,845
1985-06-25	572	580	569	575	40,000	2,875
1985-06-24	585	590	582	582	45,000	2,910
1985-06-22	580	590	580	582	53,000	2,910
1985-06-21	581	581	569	571	113,000	2,855
1985-06-20	596	598	549	549	149,000	2,745
1985-06-19	600	604	590	598	130,000	2,990
1985-06-18	617	629	600	600	1,100,000	3,000
1985-06-17	610	615	605	614	914,000	3,070
1985-06-15	604	610	600	600	381,000	3,000
1985-06-14	600	610	597	600	1,673,000	3,000
1985-06-13	559	590	559	580	710,000	2,900
1985-06-12	543	560	543	559	125,000	2,795
1985-06-11	540	558	540	540	77,000	2,700
1985-06-10	548	570	548	560	56,000	2,800
1985-06-07	530	530	525	528	110,000	2,640
1985-06-06	540	541	530	530	62,000	2,650
1985-06-05	530	530	525	530	137,000	2,650
1985-06-04	520	522	510	520	147,000	2,600
1985-06-03	525	528	491	492	631,000	2,460
1985-06-01	522	525	516	525	319,000	2,625
1985-05-31	527	530	521	521	482,000	2,605
1985-05-30	544	544	530	530	132,000	2,650
1985-05-29	550	550	541	545	111,000	2,725
1985-05-28	550	550	540	546	440,000	2,730
1985-05-27	553	553	548	550	346,000	2,750
1985-05-25	551	555	551	555	110,000	2,775
1985-05-24	550	559	549	550	271,000	2,750
1985-05-23	552	555	550	550	124,000	2,750
1985-05-22	557	557	546	550	205,000	2,750
1985-05-21	560	560	553	558	88,000	2,790
1985-05-20	560	560	550	550	56,000	2,750
1985-05-18	556	560	556	560	36,000	2,800
1985-05-17	560	560	550	550	54,000	2,750
1985-05-16	559	560	556	558	29,000	2,790
1985-05-15	558	570	558	559	57,000	2,795
1985-05-14	570	570	555	561	36,000	2,805
1985-05-13	585	585	573	576	31,000	2,880
1985-05-10	585	586	570	570	207,000	2,850
1985-05-09	593	593	587	589	16,000	2,945
1985-05-08	595	595	585	587	127,000	2,935
1985-05-07	595	595	585	595	56,000	2,975
1985-05-04	587	593	587	587	50,000	2,935
1985-05-02	588	597	587	588	44,000	2,940
1985-05-01	610	610	581	594	217,000	2,970
1985-04-30	600	609	600	605	447,000	3,025
1985-04-27	585	585	570	584	148,000	2,920
1985-04-26	551	554	546	546	102,000	2,730
1985-04-25	555	557	550	550	64,000	2,750
1985-04-24	540	540	530	540	83,000	2,700
1985-04-23	556	556	545	545	67,000	2,725
1985-04-22	565	565	555	556	43,000	2,780
1985-04-20	555	570	555	560	17,000	2,800
1985-04-19	530	550	520	550	109,000	2,750
1985-04-18	571	575	550	550	45,000	2,750
1985-04-17	573	573	566	570	67,000	2,850
1985-04-16	580	580	570	570	48,000	2,850
1985-04-15	576	580	576	580	16,000	2,900
1985-04-12	575	575	574	575	37,000	2,875
1985-04-11	582	582	574	574	58,000	2,870
1985-04-10	590	590	580	584	17,000	2,920
1985-04-09	584	588	576	580	41,000	2,900
1985-04-08	584	588	583	588	12,000	2,940
1985-04-06	580	590	580	583	14,000	2,915
1985-04-05	580	580	575	575	27,000	2,875
1985-04-04	585	585	577	577	7,000	2,885
1985-04-03	579	579	575	575	45,000	2,875
1985-04-02	577	585	577	580	56,000	2,900
1985-04-01	575	597	575	597	30,000	2,985
1985-03-30	592	592	585	585	16,000	2,925
1985-03-29	590	600	581	581	24,000	2,905
1985-03-28	578	586	570	570	39,000	2,850
1985-03-27	556	575	556	568	154,000	2,840
1985-03-26	582	588	576	580	137,000	2,900
1985-03-25	588	594	582	584	166,000	2,920
1985-03-23	592	599	588	588	40,000	2,940
1985-03-22	600	600	592	592	58,000	2,960
1985-03-20	596	600	595	596	58,000	2,980
1985-03-19	607	609	592	593	79,000	2,965
1985-03-18	604	610	600	609	40,000	3,045
1985-03-16	607	608	607	607	17,000	3,035
1985-03-15	600	615	592	610	68,000	3,050
1985-03-14	634	634	590	610	413,000	3,050
1985-03-13	610	644	610	644	631,000	3,220
1985-03-12	584	600	584	600	144,000	3,000
1985-03-11	577	580	574	574	26,000	2,870
1985-03-08	578	581	574	574	74,000	2,870
1985-03-07	582	583	578	578	76,000	2,890
1985-03-06	590	590	582	586	57,000	2,930
1985-03-05	600	605	587	587	149,000	2,935
1985-03-04	582	609	582	605	156,000	3,025
1985-03-02	590	590	586	586	65,000	2,930
1985-03-01	585	590	584	585	161,000	2,925
1985-02-28	589	599	583	583	106,000	2,915
1985-02-27	590	599	590	590	60,000	2,950
1985-02-26	600	600	587	588	229,000	2,940
1985-02-25	590	600	590	600	95,000	3,000
1985-02-23	601	601	592	592	73,000	2,960
1985-02-22	609	609	601	603	139,000	3,015
1985-02-21	609	610	608	608	103,000	3,040
1985-02-20	606	609	606	606	138,000	3,030
1985-02-19	610	610	606	606	82,000	3,030
1985-02-18	605	620	605	605	49,000	3,025
1985-02-16	605	609	600	601	31,000	3,005
1985-02-15	605	615	605	615	50,000	3,075
1985-02-14	609	609	605	607	87,000	3,035
1985-02-13	596	610	596	607	148,000	3,035
1985-02-12	612	615	603	603	96,000	3,015
1985-02-08	629	629	600	615	220,000	3,075
1985-02-07	650	650	622	630	730,000	3,150
1985-02-06	598	670	590	655	1,495,000	3,275
1985-02-05	589	605	584	600	205,000	3,000
1985-02-04	590	590	588	588	71,000	2,940
1985-02-02	602	602	588	588	63,000	2,940
1985-02-01	601	605	599	600	94,000	3,000
1985-01-31	589	620	585	601	159,000	3,005
1985-01-30	582	595	582	590	86,000	2,950
1985-01-29	585	610	580	599	68,000	2,995
1985-01-28	585	585	570	580	85,000	2,900
1985-01-26	569	595	560	595	158,000	2,975
1985-01-25	604	604	598	599	97,000	2,995
1985-01-24	601	615	600	606	163,000	3,030
1985-01-23	610	620	610	611	283,000	3,055
1985-01-22	630	633	590	600	202,000	3,000
1985-01-21	621	621	619	619	52,000	3,095
1985-01-19	620	620	620	620	59,000	3,100
1985-01-18	620	636	617	630	467,000	3,150
1985-01-17	620	624	618	620	329,000	3,100
1985-01-16	610	623	610	623	171,000	3,115
1985-01-14	601	602	595	601	76,000	3,005
1985-01-11	614	614	599	604	111,000	3,020
1985-01-10	589	615	589	614	303,000	3,070
1985-01-09	570	579	565	579	295,000	2,895
1985-01-08	575	590	570	573	623,000	2,865
1985-01-07	570	575	566	575	61,000	2,875
1985-01-05	564	570	564	570	35,000	2,850
1985-01-04	580	580	564	564	327,000	2,820

分割・併合履歴： [2017-09-27]1株→0.2株