7721 東京計器(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	420	420	408	408	53,000	2,040
1992-12-29	411	420	411	420	26,000	2,100
1992-12-28	421	421	411	411	27,000	2,055
1992-12-25	420	422	416	416	108,000	2,080
1992-12-24	428	428	422	422	39,000	2,110
1992-12-22	422	422	417	418	63,000	2,090
1992-12-21	429	430	421	421	37,000	2,105
1992-12-18	422	433	419	421	75,000	2,105
1992-12-17	429	429	420	420	40,000	2,100
1992-12-16	426	431	424	424	15,000	2,120
1992-12-15	430	430	421	421	18,000	2,105
1992-12-14	430	430	425	430	18,000	2,150
1992-12-11	439	439	421	421	58,000	2,105
1992-12-10	432	440	432	440	79,000	2,200
1992-12-09	427	430	417	417	23,000	2,085
1992-12-08	423	428	422	422	15,000	2,110
1992-12-07	430	430	416	417	27,000	2,085
1992-12-04	430	435	430	430	66,000	2,150
1992-12-03	435	435	425	425	14,000	2,125
1992-12-02	430	434	430	434	41,000	2,170
1992-12-01	437	440	420	420	82,000	2,100
1992-11-30	418	435	418	435	134,000	2,175
1992-11-27	422	422	411	415	160,000	2,075
1992-11-26	418	423	415	422	90,000	2,110
1992-11-25	422	422	415	415	56,000	2,075
1992-11-24	412	417	410	417	18,000	2,085
1992-11-20	409	409	402	402	69,000	2,010
1992-11-19	417	417	402	403	72,000	2,015
1992-11-18	387	411	387	402	39,000	2,010
1992-11-17	389	403	380	400	54,000	2,000
1992-11-16	370	380	370	380	11,000	1,900
1992-11-13	373	373	369	370	77,000	1,850
1992-11-12	376	376	370	372	99,000	1,860
1992-11-11	382	389	378	380	69,000	1,900
1992-11-10	395	395	381	381	72,000	1,905
1992-11-09	406	406	392	392	27,000	1,960
1992-11-06	410	415	408	411	107,000	2,055
1992-11-05	416	420	408	410	56,000	2,050
1992-11-04	412	420	412	420	24,000	2,100
1992-11-02	440	440	417	421	43,000	2,105
1992-10-30	446	450	440	440	65,000	2,200
1992-10-29	453	455	450	451	49,000	2,255
1992-10-28	455	458	453	453	14,000	2,265
1992-10-27	458	460	455	455	48,000	2,275
1992-10-26	468	468	458	458	21,000	2,290
1992-10-23	458	465	458	458	8,000	2,290
1992-10-22	451	468	451	457	24,000	2,285
1992-10-21	469	470	451	451	24,000	2,255
1992-10-20	465	469	465	466	22,000	2,330
1992-10-19	465	465	460	460	13,000	2,300
1992-10-16	471	471	462	462	38,000	2,310
1992-10-15	470	475	470	472	21,000	2,360
1992-10-14	471	481	471	472	28,000	2,360
1992-10-13	467	470	466	470	27,000	2,350
1992-10-12	472	472	466	466	20,000	2,330
1992-10-09	478	480	466	466	42,000	2,330
1992-10-08	465	466	465	466	18,000	2,330
1992-10-07	462	471	460	466	71,000	2,330
1992-10-06	465	475	462	462	52,000	2,310
1992-10-05	475	475	470	470	33,000	2,350
1992-10-02	485	485	475	475	48,000	2,375
1992-10-01	480	480	470	475	36,000	2,375
1992-09-30	481	481	470	475	80,000	2,375
1992-09-29	490	490	475	479	62,000	2,395
1992-09-28	485	498	481	485	71,000	2,425
1992-09-25	493	493	481	488	133,000	2,440
1992-09-24	496	500	488	488	100,000	2,440
1992-09-22	490	496	490	496	48,000	2,480
1992-09-21	509	509	495	500	58,000	2,500
1992-09-18	505	505	491	491	87,000	2,455
1992-09-17	494	510	491	497	115,000	2,485
1992-09-16	518	518	497	497	66,000	2,485
1992-09-14	515	518	505	518	83,000	2,590
1992-09-11	520	534	511	515	327,000	2,575
1992-09-10	502	512	499	510	231,000	2,550
1992-09-09	489	500	485	497	59,000	2,485
1992-09-08	500	500	488	488	61,000	2,440
1992-09-07	498	500	491	500	42,000	2,500
1992-09-04	481	508	481	498	141,000	2,490
1992-09-03	473	485	462	485	88,000	2,425
1992-09-02	475	485	471	480	124,000	2,400
1992-09-01	518	518	484	485	67,000	2,425
1992-08-31	510	510	499	509	60,000	2,545
1992-08-28	474	500	469	500	136,000	2,500
1992-08-27	440	483	436	479	100,000	2,395
1992-08-26	441	450	440	440	60,000	2,200
1992-08-25	454	454	440	440	80,000	2,200
1992-08-24	435	453	435	450	168,000	2,250
1992-08-21	381	412	381	412	165,000	2,060
1992-08-20	355	379	354	378	135,000	1,890
1992-08-19	351	357	342	350	47,000	1,750
1992-08-18	370	370	350	350	25,000	1,750
1992-08-17	371	371	366	366	52,000	1,830
1992-08-14	336	361	336	361	38,000	1,805
1992-08-13	342	343	330	335	53,000	1,675
1992-08-12	340	345	340	341	162,000	1,705
1992-08-11	360	361	341	341	134,000	1,705
1992-08-10	390	390	340	340	104,000	1,700
1992-08-07	420	421	390	390	49,000	1,950
1992-08-06	420	421	420	420	22,000	2,100
1992-08-05	421	423	420	420	72,000	2,100
1992-08-04	430	438	420	420	33,000	2,100
1992-08-03	440	444	435	444	24,000	2,220
1992-07-31	428	445	428	445	43,000	2,225
1992-07-30	421	433	420	433	89,000	2,165
1992-07-29	455	455	423	423	89,000	2,115
1992-07-28	450	450	445	445	89,000	2,225
1992-07-27	485	485	466	466	53,000	2,330
1992-07-24	470	484	470	470	65,000	2,350
1992-07-23	447	465	447	465	71,000	2,325
1992-07-22	481	481	465	466	60,000	2,330
1992-07-21	480	495	480	480	51,000	2,400
1992-07-20	512	515	490	490	53,000	2,450
1992-07-17	518	519	506	506	63,000	2,530
1992-07-16	510	520	510	517	24,000	2,585
1992-07-15	505	519	505	519	9,000	2,595
1992-07-14	520	520	510	515	39,000	2,575
1992-07-13	510	520	510	515	27,000	2,575
1992-07-10	505	505	500	500	39,000	2,500
1992-07-09	510	516	500	503	49,000	2,515
1992-07-08	500	510	500	510	13,000	2,550
1992-07-07	519	519	496	501	40,000	2,505
1992-07-06	530	531	520	520	19,000	2,600
1992-07-03	530	540	530	540	39,000	2,700
1992-07-02	495	530	495	530	66,000	2,650
1992-07-01	486	490	479	490	27,000	2,450
1992-06-30	486	490	480	480	52,000	2,400
1992-06-29	498	498	485	485	58,000	2,425
1992-06-26	495	496	479	485	108,000	2,425
1992-06-25	490	490	480	490	52,000	2,450
1992-06-24	506	515	490	490	32,000	2,450
1992-06-23	499	520	499	500	34,000	2,500
1992-06-22	527	537	500	500	134,000	2,500
1992-06-19	530	537	520	537	64,000	2,685
1992-06-18	499	500	495	500	127,000	2,500
1992-06-17	530	530	500	520	63,000	2,600
1992-06-16	540	540	520	520	69,000	2,600
1992-06-15	548	548	527	540	38,000	2,700
1992-06-12	552	555	545	548	61,000	2,740
1992-06-11	553	560	551	557	65,000	2,785
1992-06-10	570	570	560	560	22,000	2,800
1992-06-09	560	565	555	560	24,000	2,800
1992-06-08	562	563	553	553	40,000	2,765
1992-06-05	570	572	562	562	74,000	2,810
1992-06-04	570	572	570	570	34,000	2,850
1992-06-03	572	575	562	570	43,000	2,850
1992-06-02	565	575	562	570	19,000	2,850
1992-06-01	587	593	575	575	14,000	2,875
1992-05-29	571	580	571	577	35,000	2,885
1992-05-28	567	570	565	570	58,000	2,850
1992-05-27	567	569	562	569	69,000	2,845
1992-05-26	576	576	567	568	67,000	2,840
1992-05-25	595	595	565	566	94,000	2,830
1992-05-22	591	591	580	587	88,000	2,935
1992-05-21	594	600	594	595	81,000	2,975
1992-05-20	605	605	591	591	79,000	2,955
1992-05-19	604	605	591	595	97,000	2,975
1992-05-18	581	600	562	596	158,000	2,980
1992-05-15	605	605	580	580	151,000	2,900
1992-05-14	590	610	590	600	158,000	3,000
1992-05-13	603	603	590	593	219,000	2,965
1992-05-12	625	648	610	610	274,000	3,050
1992-05-11	618	630	615	630	417,000	3,150
1992-05-08	600	615	600	608	673,000	3,040
1992-05-07	548	580	542	577	669,000	2,885
1992-05-06	502	533	502	532	327,000	2,660
1992-05-01	490	513	490	502	274,000	2,510
1992-04-30	520	520	490	495	134,000	2,475
1992-04-28	532	532	517	525	186,000	2,625
1992-04-27	511	528	500	528	138,000	2,640
1992-04-24	495	505	495	505	164,000	2,525
1992-04-23	466	490	466	490	72,000	2,450
1992-04-22	471	475	465	465	116,000	2,325
1992-04-21	485	490	470	470	73,000	2,350
1992-04-20	520	520	500	500	53,000	2,500
1992-04-17	524	528	510	510	136,000	2,550
1992-04-16	525	530	510	520	134,000	2,600
1992-04-15	520	529	510	515	129,000	2,575
1992-04-14	479	505	465	500	74,000	2,500
1992-04-13	491	497	480	482	167,000	2,410
1992-04-10	450	478	450	470	158,000	2,350
1992-04-09	435	462	430	450	141,000	2,250
1992-04-08	459	461	420	425	328,000	2,125
1992-04-07	500	500	475	475	162,000	2,375
1992-04-06	515	535	505	535	85,000	2,675
1992-04-03	500	520	491	510	204,000	2,550
1992-04-02	510	525	484	500	317,000	2,500
1992-04-01	580	580	540	540	56,000	2,700
1992-03-31	596	620	590	590	109,000	2,950
1992-03-30	590	605	590	596	73,000	2,980
1992-03-27	620	620	600	600	112,000	3,000
1992-03-26	636	636	610	610	241,000	3,050
1992-03-25	650	650	615	631	650,000	3,155
1992-03-24	675	680	640	640	593,000	3,200
1992-03-23	666	680	665	670	91,000	3,350
1992-03-19	664	675	660	675	138,000	3,375
1992-03-18	651	665	630	630	103,000	3,150
1992-03-17	651	661	650	652	56,000	3,260
1992-03-16	688	689	651	651	54,000	3,255
1992-03-13	700	710	690	690	81,000	3,450
1992-03-12	700	710	691	710	67,000	3,550
1992-03-11	718	718	700	701	58,000	3,505
1992-03-10	729	730	720	720	11,000	3,600
1992-03-09	720	730	712	730	30,000	3,650
1992-03-06	726	734	726	729	66,000	3,645
1992-03-05	713	715	711	711	39,000	3,555
1992-03-04	730	730	711	711	102,000	3,555
1992-03-03	715	715	710	712	83,000	3,560
1992-03-02	710	717	710	715	50,000	3,575
1992-02-28	730	730	720	720	37,000	3,600
1992-02-27	720	730	712	720	113,000	3,600
1992-02-26	727	727	710	720	54,000	3,600
1992-02-25	740	740	720	720	24,000	3,600
1992-02-24	725	730	725	730	18,000	3,650
1992-02-21	735	736	720	731	74,000	3,655
1992-02-20	705	725	705	725	51,000	3,625
1992-02-19	716	730	705	705	79,000	3,525
1992-02-18	721	724	715	715	34,000	3,575
1992-02-17	720	727	710	720	42,000	3,600
1992-02-14	755	760	720	720	54,000	3,600
1992-02-13	751	760	750	755	54,000	3,775
1992-02-12	775	775	750	750	31,000	3,750
1992-02-10	788	790	775	780	51,000	3,900
1992-02-07	756	780	755	774	118,000	3,870
1992-02-06	751	756	751	751	72,000	3,755
1992-02-05	756	759	750	750	71,000	3,750
1992-02-04	755	770	755	755	78,000	3,775
1992-02-03	775	775	755	765	46,000	3,825
1992-01-31	750	780	750	755	144,000	3,775
1992-01-30	704	730	704	725	70,000	3,625
1992-01-29	715	715	696	710	83,000	3,550
1992-01-28	705	705	690	705	73,000	3,525
1992-01-27	705	714	702	705	66,000	3,525
1992-01-24	749	750	701	725	74,000	3,625
1992-01-23	740	749	725	749	79,000	3,745
1992-01-22	681	736	675	730	121,000	3,650
1992-01-21	660	677	650	675	210,000	3,375
1992-01-20	705	710	650	650	148,000	3,250
1992-01-17	717	720	688	695	176,000	3,475
1992-01-16	755	756	700	717	77,000	3,585
1992-01-14	746	765	736	740	92,000	3,700
1992-01-13	800	800	756	756	38,000	3,780
1992-01-10	830	830	801	803	59,000	4,015
1992-01-09	817	826	815	826	41,000	4,130
1992-01-08	840	840	812	815	23,000	4,075
1992-01-07	836	840	825	840	38,000	4,200
1992-01-06	826	842	826	826	23,000	4,130

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