7721 東京計器(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3039139138538624,0001,930
1993-12-2938138538138546,0001,925
1993-12-28377383375383102,0001,915
1993-12-2739039037637738,0001,885
1993-12-2441541539139167,0001,955
1993-12-2239640539640540,0002,025
1993-12-2140140139539654,0001,980
1993-12-2041041540240630,0002,030
1993-12-1743043041141254,0002,060
1993-12-1642042842042533,0002,125
1993-12-1540540740040755,0002,035
1993-12-1440741040040575,0002,025
1993-12-1340041540041239,0002,060
1993-12-1039140638239780,0001,985
1993-12-0938738738138135,0001,905
1993-12-0838538536236251,0001,810
1993-12-0738739038238238,0001,910
1993-12-0639239238739039,0001,950
1993-12-0340040138339484,0001,970
1993-12-02417439415415137,0002,075
1993-12-0138241438241486,0002,070
1993-11-3036538036037976,0001,895
1993-11-2936036036036064,0001,800
1993-11-26396408394408109,0002,040
1993-11-25387392384392164,0001,960
1993-11-24390390385387106,0001,935
1993-11-2241841839039048,0001,950
1993-11-1942542542042034,0002,100
1993-11-1843543542542531,0002,125
1993-11-1744044043043021,0002,150
1993-11-1643544043543951,0002,195
1993-11-15443444439440127,0002,200
1993-11-1244145044144339,0002,215
1993-11-1144444443543523,0002,175
1993-11-10441441425430123,0002,150
1993-11-0944645043643685,0002,180
1993-11-0845946043643673,0002,180
1993-11-0549549546446496,0002,320
1993-11-0451151150050085,0002,500
1993-11-0250951050951047,0002,550
1993-11-0151151951051015,0002,550
1993-10-2950851750850843,0002,540
1993-10-2853453450750757,0002,535
1993-10-2751053450053495,0002,670
1993-10-2652652652052037,0002,600
1993-10-2554554553053061,0002,650
1993-10-2252954052952950,0002,645
1993-10-2155155153953945,0002,695
1993-10-2055655655355339,0002,765
1993-10-1955755755655624,0002,780
1993-10-1856656655555716,0002,785
1993-10-1556056055655646,0002,780
1993-10-1456456455555936,0002,795
1993-10-1356957856556664,0002,830
1993-10-1258058057157916,0002,895
1993-10-0857857856657726,0002,885
1993-10-0757357356256523,0002,825
1993-10-0656257056156396,0002,815
1993-10-0555556155556136,0002,805
1993-10-0455556055555918,0002,795
1993-10-0156657556056259,0002,810
1993-09-3056257556257528,0002,875
1993-09-2956058055156039,0002,800
1993-09-2856556656556524,0002,825
1993-09-2756956956056531,0002,825
1993-09-2458058056557965,0002,895
1993-09-2258058057057461,0002,870
1993-09-2158159058158157,0002,905
1993-09-2059059058058052,0002,900
1993-09-1758558557758061,0002,900
1993-09-1658158157557523,0002,875
1993-09-1458059058058328,0002,915
1993-09-1358059057559041,0002,950
1993-09-1059059058058026,0002,900
1993-09-0959059058458437,0002,920
1993-09-08585599575580196,0002,900
1993-09-0759159157557565,0002,875
1993-09-0660560558158123,0002,905
1993-09-0359360459360026,0003,000
1993-09-0260160158658724,0002,935
1993-09-0160560860160520,0003,025
1993-08-3160161060160892,0003,040
1993-08-3059861058861039,0003,050
1993-08-2758559858559843,0002,990
1993-08-2659159157657610,0002,880
1993-08-2559359357958035,0002,900
1993-08-2458058357857810,0002,890
1993-08-2358858857558319,0002,915
1993-08-2059360058558844,0002,940
1993-08-1959659658859321,0002,965
1993-08-1860060559559632,0002,980
1993-08-17615618605605112,0003,025
1993-08-16595615595615147,0003,075
1993-08-1358859358859343,0002,965
1993-08-1259559558658624,0002,930
1993-08-1158260058158545,0002,925
1993-08-1059259358058137,0002,905
1993-08-095905905905904,0002,950
1993-08-0659559557558632,0002,930
1993-08-0559959958059545,0002,975
1993-08-0459359958559938,0002,995
1993-08-0359060059059540,0002,975
1993-08-0258159557759535,0002,975
1993-07-3058059558059027,0002,950
1993-07-2958559057559068,0002,950
1993-07-2857557857457576,0002,875
1993-07-2758258457357328,0002,865
1993-07-2658858857558635,0002,930
1993-07-2358058056856839,0002,840
1993-07-2256858056857574,0002,875
1993-07-2157457457057148,0002,855
1993-07-2057658157557950,0002,895
1993-07-1958559058558675,0002,930
1993-07-16582600582600104,0003,000
1993-07-1558959558558753,0002,935
1993-07-14577588576583106,0002,915
1993-07-13561579560575138,0002,875
1993-07-1257957956156174,0002,805
1993-07-0957057156256230,0002,810
1993-07-0857058057057019,0002,850
1993-07-07590590570570124,0002,850
1993-07-0657558057558019,0002,900
1993-07-0557958457958027,0002,900
1993-07-0259460057957975,0002,895
1993-07-0159560059159226,0002,960
1993-06-3060260559560059,0003,000
1993-06-2959659658959236,0002,960
1993-06-2860060959459641,0002,980
1993-06-2560560558958963,0002,945
1993-06-2460060058858940,0002,945
1993-06-2358559558559533,0002,975
1993-06-22565580565578127,0002,890
1993-06-21618618560565127,0002,825
1993-06-1862063061162057,0003,100
1993-06-1762062060062052,0003,100
1993-06-16610620600610166,0003,050
1993-06-15642642610624108,0003,120
1993-06-1466567065265256,0003,260
1993-06-11671685665668128,0003,340
1993-06-10689689662662141,0003,310
1993-06-08674697674680252,0003,400
1993-06-07679685669684116,0003,420
1993-06-04678692678678262,0003,390
1993-06-03668700668688984,0003,440
1993-06-02655669652669763,0003,345
1993-06-01648650640649159,0003,245
1993-05-31655655642649222,0003,245
1993-05-28655655638648216,0003,240
1993-05-27654658645650556,0003,250
1993-05-26613645603645681,0003,225
1993-05-25610613601613242,0003,065
1993-05-24620620600600125,0003,000
1993-05-21615620605615114,0003,075
1993-05-20630633620625166,0003,125
1993-05-19625629612629198,0003,145
1993-05-18620624610623220,0003,115
1993-05-17616625610610169,0003,050
1993-05-14610615605615145,0003,075
1993-05-13605620605615149,0003,075
1993-05-12633633611615241,0003,075
1993-05-11629645624628643,0003,140
1993-05-10630636600619559,0003,095
1993-05-075806275776241,336,0003,120
1993-05-06580585569577264,0002,885
1993-04-3055656055556087,0002,800
1993-04-28555560538538138,0002,690
1993-04-27521540521535108,0002,675
1993-04-2653153151252073,0002,600
1993-04-23539539526527102,0002,635
1993-04-2254854853253275,0002,660
1993-04-21558560538538126,0002,690
1993-04-20565565555558132,0002,790
1993-04-19577577558565178,0002,825
1993-04-16580590573576554,0002,880
1993-04-15590590568573543,0002,865
1993-04-145265985265701,167,0002,850
1993-04-13505519505516146,0002,580
1993-04-12520520505505158,0002,525
1993-04-09527527513520101,0002,600
1993-04-08520525517517225,0002,585
1993-04-07528534515517342,0002,585
1993-04-06510528508526527,0002,630
1993-04-05502514502502339,0002,510
1993-04-02514514488492455,0002,460
1993-04-01490510488504795,0002,520
1993-03-31485500481481900,0002,405
1993-03-30458481456480547,0002,400
1993-03-29450456450453237,0002,265
1993-03-26434448434440295,0002,200
1993-03-25415424413424227,0002,120
1993-03-2441241641041075,0002,050
1993-03-23416421409410138,0002,050
1993-03-2243043042042084,0002,100
1993-03-19433444425425127,0002,125
1993-03-1842143342143082,0002,150
1993-03-1742242541541697,0002,080
1993-03-16428437425427154,0002,135
1993-03-15430431416429152,0002,145
1993-03-12403429403429134,0002,145
1993-03-1139840539840380,0002,015
1993-03-10400409395400151,0002,000
1993-03-09411416401401321,0002,005
1993-03-08400415398406108,0002,030
1993-03-0539740139140037,0002,000
1993-03-0439039839039638,0001,980
1993-03-0339739739039551,0001,975
1993-03-0239839839739720,0001,985
1993-03-0140040039739736,0001,985
1993-02-26406406396400127,0002,000
1993-02-2541441440540555,0002,025
1993-02-2441341341141159,0002,055
1993-02-2341641741341346,0002,065
1993-02-2242542541841844,0002,090
1993-02-1943043042542541,0002,125
1993-02-18414435414425132,0002,125
1993-02-1741241240841211,0002,060
1993-02-1641142041141122,0002,055
1993-02-1542042041041131,0002,055
1993-02-1242042342042029,0002,100
1993-02-1043343342542518,0002,125
1993-02-0943443642943072,0002,150
1993-02-08425436424435109,0002,175
1993-02-0542442541742051,0002,100
1993-02-0442543042042564,0002,125
1993-02-0342042141342042,0002,100
1993-02-0241541541141252,0002,060
1993-02-0141541540641022,0002,050
1993-01-2941541941041028,0002,050
1993-01-2840041040041032,0002,050
1993-01-2739839838539030,0001,950
1993-01-2639940039240017,0002,000
1993-01-2540540540140518,0002,025
1993-01-2239840039040052,0002,000
1993-01-2140240239639634,0001,980
1993-01-2041642040040047,0002,000
1993-01-1941141641141616,0002,080
1993-01-1840040039539719,0001,985
1993-01-1440540540040049,0002,000
1993-01-1342542541541518,0002,075
1993-01-1242542542542529,0002,125
1993-01-1142542542542527,0002,125
1993-01-0841542541542058,0002,100
1993-01-0740641540541027,0002,050
1993-01-0641041040140517,0002,025
1993-01-0541841840140116,0002,005
1993-01-0440840840840830,0002,040

分割・併合履歴 : [2017-09-27]1株→0.2株