7721 東京計器(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 812 | 825 | 812 | 816 | 90,000 | 4,080 |
| 1991-12-27 | 823 | 840 | 820 | 822 | 310,000 | 4,110 |
| 1991-12-26 | 821 | 825 | 821 | 821 | 36,000 | 4,105 |
| 1991-12-25 | 807 | 821 | 806 | 820 | 59,000 | 4,100 |
| 1991-12-24 | 830 | 830 | 801 | 818 | 95,000 | 4,090 |
| 1991-12-20 | 818 | 824 | 815 | 818 | 83,000 | 4,090 |
| 1991-12-19 | 840 | 840 | 821 | 826 | 103,000 | 4,130 |
| 1991-12-18 | 858 | 863 | 845 | 845 | 62,000 | 4,225 |
| 1991-12-17 | 875 | 890 | 864 | 864 | 35,000 | 4,320 |
| 1991-12-16 | 900 | 900 | 871 | 875 | 50,000 | 4,375 |
| 1991-12-13 | 870 | 890 | 870 | 889 | 126,000 | 4,445 |
| 1991-12-12 | 846 | 880 | 846 | 880 | 114,000 | 4,400 |
| 1991-12-11 | 830 | 839 | 820 | 839 | 78,000 | 4,195 |
| 1991-12-10 | 855 | 870 | 828 | 831 | 60,000 | 4,155 |
| 1991-12-09 | 881 | 882 | 875 | 875 | 28,000 | 4,375 |
| 1991-12-06 | 900 | 907 | 877 | 880 | 68,000 | 4,400 |
| 1991-12-05 | 884 | 904 | 883 | 883 | 44,000 | 4,415 |
| 1991-12-04 | 841 | 893 | 841 | 893 | 49,000 | 4,465 |
| 1991-12-03 | 821 | 841 | 804 | 840 | 141,000 | 4,200 |
| 1991-12-02 | 830 | 835 | 830 | 831 | 73,000 | 4,155 |
| 1991-11-29 | 865 | 870 | 855 | 870 | 104,000 | 4,350 |
| 1991-11-28 | 890 | 890 | 855 | 866 | 115,000 | 4,330 |
| 1991-11-27 | 945 | 945 | 902 | 910 | 68,000 | 4,550 |
| 1991-11-26 | 930 | 947 | 922 | 945 | 160,000 | 4,725 |
| 1991-11-25 | 941 | 952 | 930 | 940 | 127,000 | 4,700 |
| 1991-11-22 | 941 | 941 | 930 | 931 | 74,000 | 4,655 |
| 1991-11-21 | 951 | 955 | 935 | 940 | 105,000 | 4,700 |
| 1991-11-20 | 940 | 950 | 930 | 936 | 107,000 | 4,680 |
| 1991-11-19 | 960 | 970 | 950 | 960 | 136,000 | 4,800 |
| 1991-11-18 | 955 | 960 | 930 | 930 | 241,000 | 4,650 |
| 1991-11-15 | 996 | 1,000 | 980 | 980 | 172,000 | 4,900 |
| 1991-11-14 | 1,000 | 1,020 | 995 | 995 | 134,000 | 4,975 |
| 1991-11-13 | 1,010 | 1,020 | 991 | 991 | 116,000 | 4,955 |
| 1991-11-12 | 980 | 1,020 | 980 | 1,020 | 339,000 | 5,100 |
| 1991-11-11 | 1,020 | 1,020 | 986 | 986 | 182,000 | 4,930 |
| 1991-11-08 | 1,040 | 1,060 | 1,020 | 1,030 | 325,000 | 5,150 |
| 1991-11-07 | 1,060 | 1,060 | 1,030 | 1,040 | 392,000 | 5,200 |
| 1991-11-06 | 1,090 | 1,090 | 1,050 | 1,070 | 1,079,000 | 5,350 |
| 1991-11-05 | 1,030 | 1,090 | 1,030 | 1,090 | 1,051,000 | 5,450 |
| 1991-11-01 | 1,020 | 1,030 | 1,010 | 1,020 | 523,000 | 5,100 |
| 1991-10-31 | 1,030 | 1,040 | 1,020 | 1,020 | 839,000 | 5,100 |
| 1991-10-30 | 1,000 | 1,020 | 998 | 1,000 | 920,000 | 5,000 |
| 1991-10-29 | 962 | 990 | 962 | 990 | 287,000 | 4,950 |
| 1991-10-28 | 950 | 965 | 950 | 952 | 122,000 | 4,760 |
| 1991-10-25 | 986 | 986 | 950 | 960 | 164,000 | 4,800 |
| 1991-10-24 | 989 | 990 | 978 | 989 | 364,000 | 4,945 |
| 1991-10-23 | 941 | 991 | 941 | 976 | 393,000 | 4,880 |
| 1991-10-22 | 935 | 940 | 935 | 940 | 139,000 | 4,700 |
| 1991-10-21 | 927 | 954 | 920 | 935 | 182,000 | 4,675 |
| 1991-10-18 | 905 | 920 | 899 | 918 | 462,000 | 4,590 |
| 1991-10-17 | 940 | 959 | 915 | 915 | 224,000 | 4,575 |
| 1991-10-16 | 911 | 949 | 902 | 949 | 152,000 | 4,745 |
| 1991-10-15 | 899 | 900 | 886 | 891 | 195,000 | 4,455 |
| 1991-10-14 | 903 | 910 | 891 | 900 | 77,000 | 4,500 |
| 1991-10-11 | 920 | 921 | 901 | 910 | 249,000 | 4,550 |
| 1991-10-09 | 951 | 952 | 920 | 921 | 182,000 | 4,605 |
| 1991-10-08 | 956 | 965 | 950 | 956 | 155,000 | 4,780 |
| 1991-10-07 | 993 | 1,000 | 960 | 960 | 155,000 | 4,800 |
| 1991-10-04 | 1,000 | 1,010 | 982 | 982 | 156,000 | 4,910 |
| 1991-10-03 | 980 | 990 | 970 | 990 | 147,000 | 4,950 |
| 1991-10-02 | 1,010 | 1,020 | 970 | 977 | 205,000 | 4,885 |
| 1991-10-01 | 1,020 | 1,020 | 1,000 | 1,010 | 385,000 | 5,050 |
| 1991-09-30 | 971 | 1,030 | 963 | 1,030 | 271,000 | 5,150 |
| 1991-09-27 | 1,000 | 1,010 | 950 | 962 | 573,000 | 4,810 |
| 1991-09-26 | 1,070 | 1,080 | 981 | 1,000 | 1,403,000 | 5,000 |
| 1991-09-25 | 1,000 | 1,050 | 999 | 1,050 | 1,668,000 | 5,250 |
| 1991-09-24 | 953 | 1,010 | 951 | 959 | 1,392,000 | 4,795 |
| 1991-09-20 | 911 | 946 | 901 | 923 | 1,093,000 | 4,615 |
| 1991-09-19 | 829 | 920 | 826 | 860 | 608,000 | 4,300 |
| 1991-09-18 | 820 | 835 | 815 | 824 | 217,000 | 4,120 |
| 1991-09-17 | 796 | 816 | 796 | 815 | 159,000 | 4,075 |
| 1991-09-13 | 745 | 786 | 745 | 780 | 329,000 | 3,900 |
| 1991-09-12 | 730 | 749 | 730 | 745 | 134,000 | 3,725 |
| 1991-09-11 | 720 | 729 | 695 | 721 | 57,000 | 3,605 |
| 1991-09-10 | 730 | 730 | 720 | 730 | 43,000 | 3,650 |
| 1991-09-09 | 731 | 735 | 730 | 730 | 41,000 | 3,650 |
| 1991-09-06 | 732 | 736 | 728 | 730 | 95,000 | 3,650 |
| 1991-09-05 | 705 | 725 | 705 | 725 | 40,000 | 3,625 |
| 1991-09-04 | 705 | 705 | 700 | 700 | 48,000 | 3,500 |
| 1991-09-03 | 735 | 735 | 711 | 711 | 46,000 | 3,555 |
| 1991-09-02 | 706 | 726 | 706 | 726 | 53,000 | 3,630 |
| 1991-08-30 | 666 | 706 | 666 | 706 | 33,000 | 3,530 |
| 1991-08-29 | 669 | 669 | 663 | 663 | 22,000 | 3,315 |
| 1991-08-28 | 670 | 679 | 663 | 663 | 45,000 | 3,315 |
| 1991-08-27 | 681 | 685 | 673 | 675 | 32,000 | 3,375 |
| 1991-08-26 | 704 | 704 | 680 | 680 | 32,000 | 3,400 |
| 1991-08-23 | 707 | 717 | 700 | 700 | 42,000 | 3,500 |
| 1991-08-22 | 713 | 733 | 700 | 706 | 95,000 | 3,530 |
| 1991-08-21 | 685 | 700 | 675 | 700 | 100,000 | 3,500 |
| 1991-08-20 | 672 | 684 | 654 | 675 | 121,000 | 3,375 |
| 1991-08-19 | 712 | 712 | 672 | 672 | 110,000 | 3,360 |
| 1991-08-16 | 727 | 728 | 720 | 720 | 42,000 | 3,600 |
| 1991-08-15 | 725 | 740 | 725 | 727 | 40,000 | 3,635 |
| 1991-08-14 | 725 | 750 | 720 | 735 | 75,000 | 3,675 |
| 1991-08-13 | 749 | 750 | 735 | 735 | 39,000 | 3,675 |
| 1991-08-12 | 785 | 785 | 750 | 750 | 83,000 | 3,750 |
| 1991-08-09 | 780 | 780 | 769 | 769 | 9,000 | 3,845 |
| 1991-08-08 | 790 | 800 | 785 | 791 | 24,000 | 3,955 |
| 1991-08-07 | 795 | 795 | 785 | 790 | 18,000 | 3,950 |
| 1991-08-06 | 810 | 810 | 780 | 780 | 78,000 | 3,900 |
| 1991-08-05 | 801 | 815 | 801 | 810 | 15,000 | 4,050 |
| 1991-08-02 | 830 | 830 | 810 | 810 | 13,000 | 4,050 |
| 1991-08-01 | 831 | 831 | 820 | 820 | 19,000 | 4,100 |
| 1991-07-31 | 811 | 821 | 811 | 821 | 44,000 | 4,105 |
| 1991-07-30 | 812 | 819 | 810 | 810 | 24,000 | 4,050 |
| 1991-07-29 | 815 | 815 | 805 | 809 | 36,000 | 4,045 |
| 1991-07-26 | 791 | 795 | 791 | 795 | 56,000 | 3,975 |
| 1991-07-25 | 790 | 799 | 774 | 775 | 63,000 | 3,875 |
| 1991-07-24 | 789 | 800 | 788 | 799 | 5,000 | 3,995 |
| 1991-07-23 | 781 | 790 | 776 | 776 | 25,000 | 3,880 |
| 1991-07-22 | 820 | 820 | 789 | 789 | 32,000 | 3,945 |
| 1991-07-19 | 810 | 820 | 805 | 815 | 37,000 | 4,075 |
| 1991-07-18 | 810 | 810 | 790 | 810 | 39,000 | 4,050 |
| 1991-07-17 | 820 | 820 | 815 | 818 | 89,000 | 4,090 |
| 1991-07-16 | 820 | 822 | 815 | 819 | 78,000 | 4,095 |
| 1991-07-15 | 792 | 803 | 791 | 803 | 16,000 | 4,015 |
| 1991-07-12 | 790 | 799 | 790 | 791 | 36,000 | 3,955 |
| 1991-07-11 | 797 | 800 | 781 | 781 | 37,000 | 3,905 |
| 1991-07-10 | 741 | 779 | 740 | 779 | 79,000 | 3,895 |
| 1991-07-09 | 740 | 750 | 692 | 730 | 164,000 | 3,650 |
| 1991-07-05 | 810 | 840 | 800 | 800 | 161,000 | 4,000 |
| 1991-07-04 | 821 | 825 | 799 | 800 | 95,000 | 4,000 |
| 1991-07-03 | 900 | 900 | 851 | 851 | 44,000 | 4,255 |
| 1991-07-02 | 905 | 905 | 900 | 901 | 31,000 | 4,505 |
| 1991-07-01 | 889 | 912 | 889 | 912 | 15,000 | 4,560 |
| 1991-06-28 | 890 | 896 | 886 | 886 | 81,000 | 4,430 |
| 1991-06-27 | 905 | 908 | 886 | 886 | 86,000 | 4,430 |
| 1991-06-26 | 895 | 905 | 889 | 905 | 54,000 | 4,525 |
| 1991-06-25 | 880 | 890 | 875 | 889 | 104,000 | 4,445 |
| 1991-06-24 | 880 | 892 | 870 | 880 | 120,000 | 4,400 |
| 1991-06-21 | 860 | 870 | 860 | 870 | 65,000 | 4,350 |
| 1991-06-20 | 839 | 850 | 830 | 833 | 49,000 | 4,165 |
| 1991-06-19 | 880 | 880 | 843 | 843 | 38,000 | 4,215 |
| 1991-06-18 | 890 | 890 | 885 | 885 | 32,000 | 4,425 |
| 1991-06-17 | 895 | 900 | 888 | 888 | 20,000 | 4,440 |
| 1991-06-14 | 881 | 890 | 870 | 889 | 71,000 | 4,445 |
| 1991-06-13 | 871 | 881 | 871 | 881 | 81,000 | 4,405 |
| 1991-06-12 | 870 | 880 | 870 | 871 | 40,000 | 4,355 |
| 1991-06-11 | 880 | 880 | 861 | 870 | 60,000 | 4,350 |
| 1991-06-10 | 910 | 910 | 880 | 880 | 41,000 | 4,400 |
| 1991-06-07 | 901 | 905 | 898 | 905 | 45,000 | 4,525 |
| 1991-06-06 | 910 | 910 | 900 | 905 | 72,000 | 4,525 |
| 1991-06-05 | 920 | 930 | 911 | 928 | 18,000 | 4,640 |
| 1991-06-04 | 931 | 931 | 930 | 931 | 18,000 | 4,655 |
| 1991-06-03 | 940 | 942 | 930 | 942 | 46,000 | 4,710 |
| 1991-05-31 | 911 | 920 | 903 | 920 | 79,000 | 4,600 |
| 1991-05-30 | 920 | 921 | 900 | 901 | 73,000 | 4,505 |
| 1991-05-29 | 931 | 940 | 925 | 930 | 59,000 | 4,650 |
| 1991-05-28 | 926 | 930 | 925 | 930 | 29,000 | 4,650 |
| 1991-05-27 | 945 | 945 | 925 | 925 | 27,000 | 4,625 |
| 1991-05-24 | 930 | 945 | 926 | 945 | 32,000 | 4,725 |
| 1991-05-23 | 935 | 935 | 924 | 930 | 65,000 | 4,650 |
| 1991-05-22 | 935 | 943 | 935 | 935 | 55,000 | 4,675 |
| 1991-05-21 | 945 | 950 | 938 | 941 | 54,000 | 4,705 |
| 1991-05-20 | 960 | 960 | 945 | 945 | 49,000 | 4,725 |
| 1991-05-17 | 947 | 970 | 947 | 960 | 50,000 | 4,800 |
| 1991-05-16 | 985 | 985 | 945 | 946 | 114,000 | 4,730 |
| 1991-05-15 | 980 | 990 | 970 | 990 | 68,000 | 4,950 |
| 1991-05-14 | 991 | 1,000 | 980 | 980 | 43,000 | 4,900 |
| 1991-05-13 | 1,010 | 1,010 | 990 | 1,000 | 43,000 | 5,000 |
| 1991-05-10 | 1,020 | 1,020 | 1,000 | 1,000 | 135,000 | 5,000 |
| 1991-05-09 | 1,030 | 1,030 | 1,000 | 1,010 | 98,000 | 5,050 |
| 1991-05-08 | 1,010 | 1,030 | 1,000 | 1,020 | 156,000 | 5,100 |
| 1991-05-07 | 1,050 | 1,050 | 1,010 | 1,020 | 140,000 | 5,100 |
| 1991-05-02 | 1,030 | 1,050 | 1,030 | 1,030 | 513,000 | 5,150 |
| 1991-05-01 | 962 | 990 | 962 | 990 | 60,000 | 4,950 |
| 1991-04-30 | 979 | 990 | 960 | 960 | 69,000 | 4,800 |
| 1991-04-26 | 990 | 1,000 | 980 | 985 | 168,000 | 4,925 |
| 1991-04-25 | 1,020 | 1,040 | 1,000 | 1,020 | 167,000 | 5,100 |
| 1991-04-24 | 1,040 | 1,040 | 1,000 | 1,000 | 309,000 | 5,000 |
| 1991-04-23 | 1,020 | 1,050 | 1,020 | 1,030 | 263,000 | 5,150 |
| 1991-04-22 | 1,080 | 1,080 | 1,030 | 1,060 | 435,000 | 5,300 |
| 1991-04-19 | 1,080 | 1,110 | 1,050 | 1,060 | 2,931,000 | 5,300 |
| 1991-04-18 | 1,050 | 1,080 | 1,030 | 1,050 | 2,131,000 | 5,250 |
| 1991-04-17 | 990 | 1,020 | 981 | 1,010 | 414,000 | 5,050 |
| 1991-04-16 | 995 | 995 | 975 | 980 | 148,000 | 4,900 |
| 1991-04-15 | 1,020 | 1,020 | 985 | 985 | 420,000 | 4,925 |
| 1991-04-12 | 990 | 1,020 | 985 | 1,000 | 803,000 | 5,000 |
| 1991-04-11 | 976 | 1,010 | 976 | 981 | 1,094,000 | 4,905 |
| 1991-04-10 | 929 | 985 | 923 | 970 | 737,000 | 4,850 |
| 1991-04-09 | 917 | 928 | 917 | 921 | 69,000 | 4,605 |
| 1991-04-08 | 921 | 925 | 911 | 925 | 32,000 | 4,625 |
| 1991-04-05 | 935 | 935 | 913 | 913 | 39,000 | 4,565 |
| 1991-04-04 | 910 | 935 | 905 | 935 | 41,000 | 4,675 |
| 1991-04-03 | 900 | 911 | 900 | 905 | 27,000 | 4,525 |
| 1991-04-02 | 890 | 900 | 890 | 900 | 97,000 | 4,500 |
| 1991-04-01 | 908 | 915 | 899 | 900 | 36,000 | 4,500 |
| 1991-03-29 | 945 | 945 | 908 | 908 | 20,000 | 4,540 |
| 1991-03-28 | 906 | 950 | 898 | 950 | 91,000 | 4,750 |
| 1991-03-27 | 916 | 919 | 900 | 906 | 28,000 | 4,530 |
| 1991-03-26 | 915 | 920 | 910 | 910 | 42,000 | 4,550 |
| 1991-03-25 | 933 | 940 | 900 | 900 | 251,000 | 4,500 |
| 1991-03-22 | 943 | 950 | 936 | 940 | 76,000 | 4,700 |
| 1991-03-20 | 950 | 950 | 940 | 941 | 94,000 | 4,705 |
| 1991-03-19 | 945 | 963 | 945 | 963 | 91,000 | 4,815 |
| 1991-03-18 | 954 | 959 | 941 | 948 | 125,000 | 4,740 |
| 1991-03-15 | 926 | 973 | 926 | 973 | 166,000 | 4,865 |
| 1991-03-14 | 938 | 944 | 938 | 940 | 45,000 | 4,700 |
| 1991-03-13 | 950 | 960 | 932 | 948 | 74,000 | 4,740 |
| 1991-03-12 | 905 | 955 | 905 | 954 | 205,000 | 4,770 |
| 1991-03-11 | 903 | 920 | 898 | 911 | 117,000 | 4,555 |
| 1991-03-08 | 901 | 905 | 897 | 905 | 94,000 | 4,525 |
| 1991-03-07 | 924 | 924 | 910 | 914 | 41,000 | 4,570 |
| 1991-03-06 | 915 | 915 | 892 | 904 | 84,000 | 4,520 |
| 1991-03-05 | 891 | 910 | 891 | 905 | 82,000 | 4,525 |
| 1991-03-04 | 910 | 911 | 900 | 910 | 72,000 | 4,550 |
| 1991-03-01 | 931 | 931 | 918 | 918 | 62,000 | 4,590 |
| 1991-02-28 | 930 | 940 | 920 | 920 | 115,000 | 4,600 |
| 1991-02-27 | 919 | 935 | 914 | 930 | 79,000 | 4,650 |
| 1991-02-26 | 950 | 950 | 900 | 939 | 272,000 | 4,695 |
| 1991-02-25 | 890 | 930 | 890 | 930 | 130,000 | 4,650 |
| 1991-02-22 | 920 | 931 | 880 | 880 | 265,000 | 4,400 |
| 1991-02-21 | 955 | 956 | 921 | 930 | 243,000 | 4,650 |
| 1991-02-20 | 995 | 1,000 | 950 | 956 | 298,000 | 4,780 |
| 1991-02-19 | 927 | 1,020 | 927 | 985 | 849,000 | 4,925 |
| 1991-02-18 | 941 | 946 | 907 | 923 | 204,000 | 4,615 |
| 1991-02-15 | 944 | 958 | 901 | 921 | 463,000 | 4,605 |
| 1991-02-14 | 920 | 990 | 920 | 954 | 1,489,000 | 4,770 |
| 1991-02-13 | 830 | 890 | 810 | 890 | 888,000 | 4,450 |
| 1991-02-12 | 769 | 810 | 766 | 790 | 400,000 | 3,950 |
| 1991-02-08 | 716 | 759 | 715 | 759 | 441,000 | 3,795 |
| 1991-02-07 | 711 | 711 | 696 | 711 | 309,000 | 3,555 |
| 1991-02-06 | 717 | 717 | 700 | 711 | 105,000 | 3,555 |
| 1991-02-05 | 677 | 697 | 675 | 697 | 203,000 | 3,485 |
| 1991-02-04 | 670 | 678 | 667 | 667 | 42,000 | 3,335 |
| 1991-02-01 | 671 | 671 | 662 | 669 | 63,000 | 3,345 |
| 1991-01-31 | 681 | 681 | 671 | 671 | 59,000 | 3,355 |
| 1991-01-30 | 681 | 683 | 662 | 671 | 107,000 | 3,355 |
| 1991-01-29 | 713 | 713 | 691 | 691 | 75,000 | 3,455 |
| 1991-01-28 | 716 | 716 | 703 | 703 | 74,000 | 3,515 |
| 1991-01-25 | 735 | 736 | 706 | 706 | 185,000 | 3,530 |
| 1991-01-24 | 663 | 729 | 663 | 721 | 412,000 | 3,605 |
| 1991-01-23 | 652 | 670 | 652 | 660 | 132,000 | 3,300 |
| 1991-01-22 | 641 | 684 | 640 | 653 | 117,000 | 3,265 |
| 1991-01-21 | 640 | 650 | 640 | 645 | 53,000 | 3,225 |
| 1991-01-18 | 651 | 655 | 631 | 648 | 349,000 | 3,240 |
| 1991-01-17 | 611 | 646 | 611 | 641 | 235,000 | 3,205 |
| 1991-01-16 | 655 | 655 | 621 | 621 | 50,000 | 3,105 |
| 1991-01-14 | 675 | 675 | 660 | 661 | 29,000 | 3,305 |
| 1991-01-11 | 652 | 679 | 646 | 679 | 116,000 | 3,395 |
| 1991-01-10 | 670 | 670 | 652 | 655 | 40,000 | 3,275 |
| 1991-01-09 | 660 | 667 | 651 | 662 | 105,000 | 3,310 |
| 1991-01-08 | 670 | 670 | 660 | 670 | 66,000 | 3,350 |
| 1991-01-07 | 684 | 684 | 679 | 679 | 29,000 | 3,395 |
| 1991-01-04 | 682 | 682 | 666 | 669 | 125,000 | 3,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
