7721 東京計器(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	508	509	493	502	124,000	2,510
1986-12-26	515	548	512	516	138,000	2,580
1986-12-25	536	545	530	532	66,000	2,660
1986-12-24	550	550	530	530	47,000	2,650
1986-12-23	540	550	540	542	19,000	2,710
1986-12-22	540	551	530	540	78,000	2,700
1986-12-19	550	560	550	550	157,000	2,750
1986-12-18	559	561	540	540	42,000	2,700
1986-12-17	550	560	550	560	33,000	2,800
1986-12-16	547	550	546	546	15,000	2,730
1986-12-15	552	552	546	546	36,000	2,730
1986-12-12	552	560	550	552	46,000	2,760
1986-12-11	552	560	552	552	30,000	2,760
1986-12-10	565	571	550	551	124,000	2,755
1986-12-09	571	575	568	575	75,000	2,875
1986-12-08	578	578	565	570	40,000	2,850
1986-12-06	551	575	550	575	330,000	2,875
1986-12-05	550	560	550	559	60,000	2,795
1986-12-04	546	562	546	550	166,000	2,750
1986-12-03	561	565	545	562	209,000	2,810
1986-12-02	560	560	550	551	198,000	2,755
1986-12-01	575	575	570	570	91,000	2,850
1986-11-29	569	584	569	580	244,000	2,900
1986-11-28	560	570	560	570	73,000	2,850
1986-11-27	570	570	558	560	61,000	2,800
1986-11-26	577	577	555	560	205,000	2,800
1986-11-25	592	592	578	585	70,000	2,925
1986-11-22	585	590	585	590	316,000	2,950
1986-11-21	566	588	566	588	49,000	2,940
1986-11-20	566	590	564	565	73,000	2,825
1986-11-19	563	565	563	565	29,000	2,825
1986-11-18	579	579	565	565	83,000	2,825
1986-11-17	587	594	576	576	91,000	2,880
1986-11-14	565	599	560	597	549,000	2,985
1986-11-13	575	585	569	575	482,000	2,875
1986-11-12	593	608	585	585	1,251,000	2,925
1986-11-11	560	604	554	593	1,636,000	2,965
1986-11-10	555	565	538	562	530,000	2,810
1986-11-07	555	560	532	538	883,000	2,690
1986-11-06	491	535	490	530	446,000	2,650
1986-11-05	480	498	480	490	136,000	2,450
1986-11-04	485	488	475	475	135,000	2,375
1986-11-01	480	480	475	480	37,000	2,400
1986-10-31	472	480	471	471	44,000	2,355
1986-10-30	470	480	465	465	52,000	2,325
1986-10-29	476	484	462	465	67,000	2,325
1986-10-28	490	490	480	480	12,000	2,400
1986-10-27	490	490	490	490	14,000	2,450
1986-10-25	495	500	491	495	81,000	2,475
1986-10-24	483	490	483	490	55,000	2,450
1986-10-23	470	478	465	478	23,000	2,390
1986-10-22	465	478	460	460	37,000	2,300
1986-10-21	460	470	460	465	36,000	2,325
1986-10-20	466	471	465	465	47,000	2,325
1986-10-17	458	458	454	457	101,000	2,285
1986-10-16	456	461	454	454	87,000	2,270
1986-10-15	475	475	455	455	45,000	2,275
1986-10-14	479	479	463	470	66,000	2,350
1986-10-13	456	471	456	470	30,000	2,350
1986-10-09	475	476	450	450	91,000	2,250
1986-10-08	481	490	470	470	38,000	2,350
1986-10-07	480	485	470	475	48,000	2,375
1986-10-06	491	494	475	475	180,000	2,375
1986-10-04	470	475	470	475	151,000	2,375
1986-10-03	450	456	440	445	121,000	2,225
1986-10-02	441	442	435	440	74,000	2,200
1986-10-01	459	460	435	435	217,000	2,175
1986-09-30	452	459	447	459	343,000	2,295
1986-09-29	471	479	450	450	260,000	2,250
1986-09-27	476	486	470	470	148,000	2,350
1986-09-26	500	500	481	481	258,000	2,405
1986-09-25	526	530	511	512	104,000	2,560
1986-09-24	523	540	523	528	59,000	2,640
1986-09-22	523	530	521	525	16,000	2,625
1986-09-19	526	526	518	520	75,000	2,600
1986-09-18	526	526	516	516	105,000	2,580
1986-09-17	532	532	516	516	72,000	2,580
1986-09-16	520	533	516	533	50,000	2,665
1986-09-12	512	542	512	535	87,000	2,675
1986-09-11	550	550	540	542	225,000	2,710
1986-09-10	550	555	550	553	56,000	2,765
1986-09-09	556	560	552	555	54,000	2,775
1986-09-08	556	560	551	552	46,000	2,760
1986-09-06	540	555	540	555	149,000	2,775
1986-09-05	553	558	538	539	244,000	2,695
1986-09-04	557	561	555	560	43,000	2,800
1986-09-03	560	570	550	550	149,000	2,750
1986-09-02	560	565	555	560	164,000	2,800
1986-09-01	575	580	565	565	30,000	2,825
1986-08-30	585	585	585	585	40,000	2,925
1986-08-29	566	566	550	555	208,000	2,775
1986-08-28	585	585	565	566	65,000	2,830
1986-08-27	575	590	570	575	58,000	2,875
1986-08-26	584	584	572	575	119,000	2,875
1986-08-25	585	585	580	581	20,000	2,905
1986-08-23	555	570	555	565	57,000	2,825
1986-08-22	570	570	551	553	135,000	2,765
1986-08-21	559	570	550	570	263,000	2,850
1986-08-20	571	575	555	555	189,000	2,775
1986-08-19	575	580	555	560	238,000	2,800
1986-08-18	595	595	570	580	176,000	2,900
1986-08-15	589	600	584	600	109,000	3,000
1986-08-14	593	595	589	589	111,000	2,945
1986-08-13	595	600	585	590	129,000	2,950
1986-08-12	589	590	578	578	30,000	2,890
1986-08-11	580	580	571	571	53,000	2,855
1986-08-08	598	598	570	585	87,000	2,925
1986-08-07	595	595	575	590	48,000	2,950
1986-08-06	580	590	575	590	111,000	2,950
1986-08-05	581	590	580	581	28,000	2,905
1986-08-04	589	590	575	581	41,000	2,905
1986-08-02	575	590	575	590	33,000	2,950
1986-08-01	568	570	565	570	79,000	2,850
1986-07-31	580	585	560	565	154,000	2,825
1986-07-30	620	620	580	590	135,000	2,950
1986-07-29	621	625	616	620	123,000	3,100
1986-07-28	621	625	621	625	58,000	3,125
1986-07-26	623	630	621	624	25,000	3,120
1986-07-25	640	640	621	633	76,000	3,165
1986-07-24	650	650	632	640	43,000	3,200
1986-07-23	633	641	633	640	65,000	3,200
1986-07-22	620	630	620	630	91,000	3,150
1986-07-21	640	655	619	630	90,000	3,150
1986-07-19	651	655	640	640	107,000	3,200
1986-07-18	661	661	646	646	130,000	3,230
1986-07-17	656	665	656	664	55,000	3,320
1986-07-16	680	694	671	680	169,000	3,400
1986-07-15	676	690	651	690	203,000	3,450
1986-07-14	685	685	666	666	125,000	3,330
1986-07-11	661	668	652	656	115,000	3,280
1986-07-10	661	663	650	651	165,000	3,255
1986-07-09	661	661	653	660	64,000	3,300
1986-07-08	678	678	661	661	74,000	3,305
1986-07-07	678	680	660	678	104,000	3,390
1986-07-05	665	685	664	680	23,000	3,400
1986-07-04	680	680	655	660	122,000	3,300
1986-07-03	686	688	671	680	124,000	3,400
1986-07-02	686	686	670	686	122,000	3,430
1986-07-01	680	683	672	676	108,000	3,380
1986-06-30	690	690	670	680	150,000	3,400
1986-06-28	675	698	665	698	156,000	3,490
1986-06-27	660	670	652	655	267,000	3,275
1986-06-26	669	675	646	650	258,000	3,250
1986-06-25	660	675	650	675	125,000	3,375
1986-06-24	670	670	655	660	181,000	3,300
1986-06-23	670	680	666	670	338,000	3,350
1986-06-21	672	680	665	665	70,000	3,325
1986-06-20	675	680	670	672	81,000	3,360
1986-06-19	692	699	675	689	79,000	3,445
1986-06-18	690	713	690	692	466,000	3,460
1986-06-17	690	699	685	690	106,000	3,450
1986-06-16	705	705	675	700	127,000	3,500
1986-06-13	700	705	670	705	235,000	3,525
1986-06-12	716	720	690	690	246,000	3,450
1986-06-11	710	718	690	709	453,000	3,545
1986-06-10	670	725	655	725	1,282,000	3,625
1986-06-09	688	694	670	671	153,000	3,355
1986-06-07	694	698	670	698	252,000	3,490
1986-06-06	675	710	670	699	722,000	3,495
1986-06-05	705	705	656	685	774,000	3,425
1986-06-04	720	730	700	715	1,307,000	3,575
1986-06-03	740	762	720	740	6,463,000	3,700
1986-06-02	640	730	633	730	5,999,000	3,650
1986-05-31	650	660	639	650	613,000	3,250
1986-05-30	639	665	635	658	5,861,000	3,290
1986-05-29	603	640	603	629	2,056,000	3,145
1986-05-28	572	588	570	583	159,000	2,915
1986-05-27	579	580	571	571	105,000	2,855
1986-05-26	585	585	575	579	93,000	2,895
1986-05-24	580	585	575	575	36,000	2,875
1986-05-23	584	585	580	580	59,000	2,900
1986-05-22	590	590	576	584	31,000	2,920
1986-05-21	574	599	569	586	237,000	2,930
1986-05-20	576	577	571	574	186,000	2,870
1986-05-19	570	576	570	570	30,000	2,850
1986-05-17	576	576	570	576	23,000	2,880
1986-05-16	577	577	570	570	148,000	2,850
1986-05-15	566	576	565	570	75,000	2,850
1986-05-14	576	576	568	576	173,000	2,880
1986-05-13	575	576	570	570	93,000	2,850
1986-05-12	576	576	568	570	97,000	2,850
1986-05-09	573	576	568	576	180,000	2,880
1986-05-08	576	576	568	570	102,000	2,850
1986-05-07	570	575	568	568	53,000	2,840
1986-05-06	576	576	569	569	54,000	2,845
1986-05-02	575	576	567	576	136,000	2,880
1986-05-01	574	576	570	573	118,000	2,865
1986-04-30	570	576	568	576	143,000	2,880
1986-04-28	573	576	566	566	97,000	2,830
1986-04-26	570	576	570	571	23,000	2,855
1986-04-25	576	576	565	567	176,000	2,835
1986-04-24	580	580	565	576	122,000	2,880
1986-04-23	585	596	576	580	85,000	2,900
1986-04-22	598	598	581	590	93,000	2,950
1986-04-21	590	599	581	599	104,000	2,995
1986-04-19	581	599	581	590	123,000	2,950
1986-04-18	602	605	588	590	171,000	2,950
1986-04-17	580	608	568	605	215,000	3,025
1986-04-16	568	580	560	580	137,000	2,900
1986-04-15	578	580	570	578	59,000	2,890
1986-04-14	579	583	566	579	168,000	2,895
1986-04-11	585	590	577	578	77,000	2,890
1986-04-10	577	590	577	580	154,000	2,900
1986-04-09	576	580	575	575	66,000	2,875
1986-04-08	564	575	564	571	107,000	2,855
1986-04-07	575	575	563	565	69,000	2,825
1986-04-05	580	588	560	560	29,000	2,800
1986-04-04	584	590	580	580	66,000	2,900
1986-04-03	580	589	580	583	74,000	2,915
1986-04-02	600	600	585	590	194,000	2,950
1986-04-01	560	599	560	590	104,000	2,950
1986-03-31	558	560	556	556	119,000	2,780
1986-03-29	558	570	558	570	79,000	2,850
1986-03-28	560	570	556	558	86,000	2,790
1986-03-27	556	570	556	560	73,000	2,800
1986-03-26	570	570	555	555	176,000	2,775
1986-03-25	561	571	560	560	63,000	2,800
1986-03-24	571	571	550	550	183,000	2,750
1986-03-22	581	581	571	571	67,000	2,855
1986-03-20	595	595	581	584	81,000	2,920
1986-03-19	597	608	591	592	154,000	2,960
1986-03-18	609	620	596	596	277,000	2,980
1986-03-17	614	619	605	608	305,000	3,040
1986-03-15	603	604	591	593	192,000	2,965
1986-03-14	605	605	601	601	189,000	3,005
1986-03-13	606	614	600	601	329,000	3,005
1986-03-12	623	629	607	616	808,000	3,080
1986-03-11	624	625	612	623	1,049,000	3,115
1986-03-10	608	625	601	624	1,345,000	3,120
1986-03-07	577	600	577	600	696,000	3,000
1986-03-06	576	580	576	577	86,000	2,885
1986-03-05	583	585	580	580	112,000	2,900
1986-03-04	585	589	583	583	71,000	2,915
1986-03-03	585	590	580	590	184,000	2,950
1986-03-01	577	584	570	584	138,000	2,920
1986-02-28	579	585	579	580	118,000	2,900
1986-02-27	585	585	577	580	124,000	2,900
1986-02-26	575	585	575	585	179,000	2,925
1986-02-25	583	583	575	576	39,000	2,880
1986-02-24	570	579	570	573	55,000	2,865
1986-02-22	580	585	572	585	40,000	2,925
1986-02-21	570	570	569	570	120,000	2,850
1986-02-20	570	580	567	570	96,000	2,850
1986-02-19	585	594	566	570	317,000	2,850
1986-02-18	582	609	576	593	510,000	2,965
1986-02-17	573	575	570	575	139,000	2,875
1986-02-15	582	582	571	571	175,000	2,855
1986-02-14	566	572	558	572	179,000	2,860
1986-02-13	565	565	556	556	66,000	2,780
1986-02-12	570	570	560	560	34,000	2,800
1986-02-10	560	572	560	570	47,000	2,850
1986-02-07	556	569	555	555	90,000	2,775
1986-02-06	562	570	559	563	78,000	2,815
1986-02-05	561	562	561	561	45,000	2,805
1986-02-04	564	564	560	561	42,000	2,805
1986-02-03	565	570	561	565	115,000	2,825
1986-02-01	567	568	561	567	31,000	2,835
1986-01-31	568	571	562	571	83,000	2,855
1986-01-30	565	568	560	568	67,000	2,840
1986-01-29	556	569	555	555	33,000	2,775
1986-01-28	555	556	553	555	93,000	2,775
1986-01-27	563	563	551	555	73,000	2,775
1986-01-25	560	565	560	562	14,000	2,810
1986-01-24	560	570	560	560	37,000	2,800
1986-01-23	570	570	560	561	49,000	2,805
1986-01-22	562	570	561	563	25,000	2,815
1986-01-21	570	570	560	560	6,000	2,800
1986-01-20	560	572	550	570	45,000	2,850
1986-01-18	552	555	552	555	5,000	2,775
1986-01-17	552	576	551	569	26,000	2,845
1986-01-16	550	555	550	550	33,000	2,750
1986-01-14	553	553	550	550	86,000	2,750
1986-01-13	555	557	553	553	18,000	2,765
1986-01-10	555	560	552	553	36,000	2,765
1986-01-09	559	559	553	553	37,000	2,765
1986-01-08	559	560	559	559	19,000	2,795
1986-01-07	561	572	558	558	26,000	2,790
1986-01-06	561	565	561	565	14,000	2,825
1986-01-04	563	570	555	558	11,000	2,790

分割・併合履歴： [2017-09-27]1株→0.2株