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 |
---|---|---|---|---|---|---|
1993-12-30 | 391 | 391 | 385 | 386 | 24,000 | 1,930 |
1993-12-29 | 381 | 385 | 381 | 385 | 46,000 | 1,925 |
1993-12-28 | 377 | 383 | 375 | 383 | 102,000 | 1,915 |
1993-12-27 | 390 | 390 | 376 | 377 | 38,000 | 1,885 |
1993-12-24 | 415 | 415 | 391 | 391 | 67,000 | 1,955 |
1993-12-22 | 396 | 405 | 396 | 405 | 40,000 | 2,025 |
1993-12-21 | 401 | 401 | 395 | 396 | 54,000 | 1,980 |
1993-12-20 | 410 | 415 | 402 | 406 | 30,000 | 2,030 |
1993-12-17 | 430 | 430 | 411 | 412 | 54,000 | 2,060 |
1993-12-16 | 420 | 428 | 420 | 425 | 33,000 | 2,125 |
1993-12-15 | 405 | 407 | 400 | 407 | 55,000 | 2,035 |
1993-12-14 | 407 | 410 | 400 | 405 | 75,000 | 2,025 |
1993-12-13 | 400 | 415 | 400 | 412 | 39,000 | 2,060 |
1993-12-10 | 391 | 406 | 382 | 397 | 80,000 | 1,985 |
1993-12-09 | 387 | 387 | 381 | 381 | 35,000 | 1,905 |
1993-12-08 | 385 | 385 | 362 | 362 | 51,000 | 1,810 |
1993-12-07 | 387 | 390 | 382 | 382 | 38,000 | 1,910 |
1993-12-06 | 392 | 392 | 387 | 390 | 39,000 | 1,950 |
1993-12-03 | 400 | 401 | 383 | 394 | 84,000 | 1,970 |
1993-12-02 | 417 | 439 | 415 | 415 | 137,000 | 2,075 |
1993-12-01 | 382 | 414 | 382 | 414 | 86,000 | 2,070 |
1993-11-30 | 365 | 380 | 360 | 379 | 76,000 | 1,895 |
1993-11-29 | 360 | 360 | 360 | 360 | 64,000 | 1,800 |
1993-11-26 | 396 | 408 | 394 | 408 | 109,000 | 2,040 |
1993-11-25 | 387 | 392 | 384 | 392 | 164,000 | 1,960 |
1993-11-24 | 390 | 390 | 385 | 387 | 106,000 | 1,935 |
1993-11-22 | 418 | 418 | 390 | 390 | 48,000 | 1,950 |
1993-11-19 | 425 | 425 | 420 | 420 | 34,000 | 2,100 |
1993-11-18 | 435 | 435 | 425 | 425 | 31,000 | 2,125 |
1993-11-17 | 440 | 440 | 430 | 430 | 21,000 | 2,150 |
1993-11-16 | 435 | 440 | 435 | 439 | 51,000 | 2,195 |
1993-11-15 | 443 | 444 | 439 | 440 | 127,000 | 2,200 |
1993-11-12 | 441 | 450 | 441 | 443 | 39,000 | 2,215 |
1993-11-11 | 444 | 444 | 435 | 435 | 23,000 | 2,175 |
1993-11-10 | 441 | 441 | 425 | 430 | 123,000 | 2,150 |
1993-11-09 | 446 | 450 | 436 | 436 | 85,000 | 2,180 |
1993-11-08 | 459 | 460 | 436 | 436 | 73,000 | 2,180 |
1993-11-05 | 495 | 495 | 464 | 464 | 96,000 | 2,320 |
1993-11-04 | 511 | 511 | 500 | 500 | 85,000 | 2,500 |
1993-11-02 | 509 | 510 | 509 | 510 | 47,000 | 2,550 |
1993-11-01 | 511 | 519 | 510 | 510 | 15,000 | 2,550 |
1993-10-29 | 508 | 517 | 508 | 508 | 43,000 | 2,540 |
1993-10-28 | 534 | 534 | 507 | 507 | 57,000 | 2,535 |
1993-10-27 | 510 | 534 | 500 | 534 | 95,000 | 2,670 |
1993-10-26 | 526 | 526 | 520 | 520 | 37,000 | 2,600 |
1993-10-25 | 545 | 545 | 530 | 530 | 61,000 | 2,650 |
1993-10-22 | 529 | 540 | 529 | 529 | 50,000 | 2,645 |
1993-10-21 | 551 | 551 | 539 | 539 | 45,000 | 2,695 |
1993-10-20 | 556 | 556 | 553 | 553 | 39,000 | 2,765 |
1993-10-19 | 557 | 557 | 556 | 556 | 24,000 | 2,780 |
1993-10-18 | 566 | 566 | 555 | 557 | 16,000 | 2,785 |
1993-10-15 | 560 | 560 | 556 | 556 | 46,000 | 2,780 |
1993-10-14 | 564 | 564 | 555 | 559 | 36,000 | 2,795 |
1993-10-13 | 569 | 578 | 565 | 566 | 64,000 | 2,830 |
1993-10-12 | 580 | 580 | 571 | 579 | 16,000 | 2,895 |
1993-10-08 | 578 | 578 | 566 | 577 | 26,000 | 2,885 |
1993-10-07 | 573 | 573 | 562 | 565 | 23,000 | 2,825 |
1993-10-06 | 562 | 570 | 561 | 563 | 96,000 | 2,815 |
1993-10-05 | 555 | 561 | 555 | 561 | 36,000 | 2,805 |
1993-10-04 | 555 | 560 | 555 | 559 | 18,000 | 2,795 |
1993-10-01 | 566 | 575 | 560 | 562 | 59,000 | 2,810 |
1993-09-30 | 562 | 575 | 562 | 575 | 28,000 | 2,875 |
1993-09-29 | 560 | 580 | 551 | 560 | 39,000 | 2,800 |
1993-09-28 | 565 | 566 | 565 | 565 | 24,000 | 2,825 |
1993-09-27 | 569 | 569 | 560 | 565 | 31,000 | 2,825 |
1993-09-24 | 580 | 580 | 565 | 579 | 65,000 | 2,895 |
1993-09-22 | 580 | 580 | 570 | 574 | 61,000 | 2,870 |
1993-09-21 | 581 | 590 | 581 | 581 | 57,000 | 2,905 |
1993-09-20 | 590 | 590 | 580 | 580 | 52,000 | 2,900 |
1993-09-17 | 585 | 585 | 577 | 580 | 61,000 | 2,900 |
1993-09-16 | 581 | 581 | 575 | 575 | 23,000 | 2,875 |
1993-09-14 | 580 | 590 | 580 | 583 | 28,000 | 2,915 |
1993-09-13 | 580 | 590 | 575 | 590 | 41,000 | 2,950 |
1993-09-10 | 590 | 590 | 580 | 580 | 26,000 | 2,900 |
1993-09-09 | 590 | 590 | 584 | 584 | 37,000 | 2,920 |
1993-09-08 | 585 | 599 | 575 | 580 | 196,000 | 2,900 |
1993-09-07 | 591 | 591 | 575 | 575 | 65,000 | 2,875 |
1993-09-06 | 605 | 605 | 581 | 581 | 23,000 | 2,905 |
1993-09-03 | 593 | 604 | 593 | 600 | 26,000 | 3,000 |
1993-09-02 | 601 | 601 | 586 | 587 | 24,000 | 2,935 |
1993-09-01 | 605 | 608 | 601 | 605 | 20,000 | 3,025 |
1993-08-31 | 601 | 610 | 601 | 608 | 92,000 | 3,040 |
1993-08-30 | 598 | 610 | 588 | 610 | 39,000 | 3,050 |
1993-08-27 | 585 | 598 | 585 | 598 | 43,000 | 2,990 |
1993-08-26 | 591 | 591 | 576 | 576 | 10,000 | 2,880 |
1993-08-25 | 593 | 593 | 579 | 580 | 35,000 | 2,900 |
1993-08-24 | 580 | 583 | 578 | 578 | 10,000 | 2,890 |
1993-08-23 | 588 | 588 | 575 | 583 | 19,000 | 2,915 |
1993-08-20 | 593 | 600 | 585 | 588 | 44,000 | 2,940 |
1993-08-19 | 596 | 596 | 588 | 593 | 21,000 | 2,965 |
1993-08-18 | 600 | 605 | 595 | 596 | 32,000 | 2,980 |
1993-08-17 | 615 | 618 | 605 | 605 | 112,000 | 3,025 |
1993-08-16 | 595 | 615 | 595 | 615 | 147,000 | 3,075 |
1993-08-13 | 588 | 593 | 588 | 593 | 43,000 | 2,965 |
1993-08-12 | 595 | 595 | 586 | 586 | 24,000 | 2,930 |
1993-08-11 | 582 | 600 | 581 | 585 | 45,000 | 2,925 |
1993-08-10 | 592 | 593 | 580 | 581 | 37,000 | 2,905 |
1993-08-09 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
1993-08-06 | 595 | 595 | 575 | 586 | 32,000 | 2,930 |
1993-08-05 | 599 | 599 | 580 | 595 | 45,000 | 2,975 |
1993-08-04 | 593 | 599 | 585 | 599 | 38,000 | 2,995 |
1993-08-03 | 590 | 600 | 590 | 595 | 40,000 | 2,975 |
1993-08-02 | 581 | 595 | 577 | 595 | 35,000 | 2,975 |
1993-07-30 | 580 | 595 | 580 | 590 | 27,000 | 2,950 |
1993-07-29 | 585 | 590 | 575 | 590 | 68,000 | 2,950 |
1993-07-28 | 575 | 578 | 574 | 575 | 76,000 | 2,875 |
1993-07-27 | 582 | 584 | 573 | 573 | 28,000 | 2,865 |
1993-07-26 | 588 | 588 | 575 | 586 | 35,000 | 2,930 |
1993-07-23 | 580 | 580 | 568 | 568 | 39,000 | 2,840 |
1993-07-22 | 568 | 580 | 568 | 575 | 74,000 | 2,875 |
1993-07-21 | 574 | 574 | 570 | 571 | 48,000 | 2,855 |
1993-07-20 | 576 | 581 | 575 | 579 | 50,000 | 2,895 |
1993-07-19 | 585 | 590 | 585 | 586 | 75,000 | 2,930 |
1993-07-16 | 582 | 600 | 582 | 600 | 104,000 | 3,000 |
1993-07-15 | 589 | 595 | 585 | 587 | 53,000 | 2,935 |
1993-07-14 | 577 | 588 | 576 | 583 | 106,000 | 2,915 |
1993-07-13 | 561 | 579 | 560 | 575 | 138,000 | 2,875 |
1993-07-12 | 579 | 579 | 561 | 561 | 74,000 | 2,805 |
1993-07-09 | 570 | 571 | 562 | 562 | 30,000 | 2,810 |
1993-07-08 | 570 | 580 | 570 | 570 | 19,000 | 2,850 |
1993-07-07 | 590 | 590 | 570 | 570 | 124,000 | 2,850 |
1993-07-06 | 575 | 580 | 575 | 580 | 19,000 | 2,900 |
1993-07-05 | 579 | 584 | 579 | 580 | 27,000 | 2,900 |
1993-07-02 | 594 | 600 | 579 | 579 | 75,000 | 2,895 |
1993-07-01 | 595 | 600 | 591 | 592 | 26,000 | 2,960 |
1993-06-30 | 602 | 605 | 595 | 600 | 59,000 | 3,000 |
1993-06-29 | 596 | 596 | 589 | 592 | 36,000 | 2,960 |
1993-06-28 | 600 | 609 | 594 | 596 | 41,000 | 2,980 |
1993-06-25 | 605 | 605 | 589 | 589 | 63,000 | 2,945 |
1993-06-24 | 600 | 600 | 588 | 589 | 40,000 | 2,945 |
1993-06-23 | 585 | 595 | 585 | 595 | 33,000 | 2,975 |
1993-06-22 | 565 | 580 | 565 | 578 | 127,000 | 2,890 |
1993-06-21 | 618 | 618 | 560 | 565 | 127,000 | 2,825 |
1993-06-18 | 620 | 630 | 611 | 620 | 57,000 | 3,100 |
1993-06-17 | 620 | 620 | 600 | 620 | 52,000 | 3,100 |
1993-06-16 | 610 | 620 | 600 | 610 | 166,000 | 3,050 |
1993-06-15 | 642 | 642 | 610 | 624 | 108,000 | 3,120 |
1993-06-14 | 665 | 670 | 652 | 652 | 56,000 | 3,260 |
1993-06-11 | 671 | 685 | 665 | 668 | 128,000 | 3,340 |
1993-06-10 | 689 | 689 | 662 | 662 | 141,000 | 3,310 |
1993-06-08 | 674 | 697 | 674 | 680 | 252,000 | 3,400 |
1993-06-07 | 679 | 685 | 669 | 684 | 116,000 | 3,420 |
1993-06-04 | 678 | 692 | 678 | 678 | 262,000 | 3,390 |
1993-06-03 | 668 | 700 | 668 | 688 | 984,000 | 3,440 |
1993-06-02 | 655 | 669 | 652 | 669 | 763,000 | 3,345 |
1993-06-01 | 648 | 650 | 640 | 649 | 159,000 | 3,245 |
1993-05-31 | 655 | 655 | 642 | 649 | 222,000 | 3,245 |
1993-05-28 | 655 | 655 | 638 | 648 | 216,000 | 3,240 |
1993-05-27 | 654 | 658 | 645 | 650 | 556,000 | 3,250 |
1993-05-26 | 613 | 645 | 603 | 645 | 681,000 | 3,225 |
1993-05-25 | 610 | 613 | 601 | 613 | 242,000 | 3,065 |
1993-05-24 | 620 | 620 | 600 | 600 | 125,000 | 3,000 |
1993-05-21 | 615 | 620 | 605 | 615 | 114,000 | 3,075 |
1993-05-20 | 630 | 633 | 620 | 625 | 166,000 | 3,125 |
1993-05-19 | 625 | 629 | 612 | 629 | 198,000 | 3,145 |
1993-05-18 | 620 | 624 | 610 | 623 | 220,000 | 3,115 |
1993-05-17 | 616 | 625 | 610 | 610 | 169,000 | 3,050 |
1993-05-14 | 610 | 615 | 605 | 615 | 145,000 | 3,075 |
1993-05-13 | 605 | 620 | 605 | 615 | 149,000 | 3,075 |
1993-05-12 | 633 | 633 | 611 | 615 | 241,000 | 3,075 |
1993-05-11 | 629 | 645 | 624 | 628 | 643,000 | 3,140 |
1993-05-10 | 630 | 636 | 600 | 619 | 559,000 | 3,095 |
1993-05-07 | 580 | 627 | 577 | 624 | 1,336,000 | 3,120 |
1993-05-06 | 580 | 585 | 569 | 577 | 264,000 | 2,885 |
1993-04-30 | 556 | 560 | 555 | 560 | 87,000 | 2,800 |
1993-04-28 | 555 | 560 | 538 | 538 | 138,000 | 2,690 |
1993-04-27 | 521 | 540 | 521 | 535 | 108,000 | 2,675 |
1993-04-26 | 531 | 531 | 512 | 520 | 73,000 | 2,600 |
1993-04-23 | 539 | 539 | 526 | 527 | 102,000 | 2,635 |
1993-04-22 | 548 | 548 | 532 | 532 | 75,000 | 2,660 |
1993-04-21 | 558 | 560 | 538 | 538 | 126,000 | 2,690 |
1993-04-20 | 565 | 565 | 555 | 558 | 132,000 | 2,790 |
1993-04-19 | 577 | 577 | 558 | 565 | 178,000 | 2,825 |
1993-04-16 | 580 | 590 | 573 | 576 | 554,000 | 2,880 |
1993-04-15 | 590 | 590 | 568 | 573 | 543,000 | 2,865 |
1993-04-14 | 526 | 598 | 526 | 570 | 1,167,000 | 2,850 |
1993-04-13 | 505 | 519 | 505 | 516 | 146,000 | 2,580 |
1993-04-12 | 520 | 520 | 505 | 505 | 158,000 | 2,525 |
1993-04-09 | 527 | 527 | 513 | 520 | 101,000 | 2,600 |
1993-04-08 | 520 | 525 | 517 | 517 | 225,000 | 2,585 |
1993-04-07 | 528 | 534 | 515 | 517 | 342,000 | 2,585 |
1993-04-06 | 510 | 528 | 508 | 526 | 527,000 | 2,630 |
1993-04-05 | 502 | 514 | 502 | 502 | 339,000 | 2,510 |
1993-04-02 | 514 | 514 | 488 | 492 | 455,000 | 2,460 |
1993-04-01 | 490 | 510 | 488 | 504 | 795,000 | 2,520 |
1993-03-31 | 485 | 500 | 481 | 481 | 900,000 | 2,405 |
1993-03-30 | 458 | 481 | 456 | 480 | 547,000 | 2,400 |
1993-03-29 | 450 | 456 | 450 | 453 | 237,000 | 2,265 |
1993-03-26 | 434 | 448 | 434 | 440 | 295,000 | 2,200 |
1993-03-25 | 415 | 424 | 413 | 424 | 227,000 | 2,120 |
1993-03-24 | 412 | 416 | 410 | 410 | 75,000 | 2,050 |
1993-03-23 | 416 | 421 | 409 | 410 | 138,000 | 2,050 |
1993-03-22 | 430 | 430 | 420 | 420 | 84,000 | 2,100 |
1993-03-19 | 433 | 444 | 425 | 425 | 127,000 | 2,125 |
1993-03-18 | 421 | 433 | 421 | 430 | 82,000 | 2,150 |
1993-03-17 | 422 | 425 | 415 | 416 | 97,000 | 2,080 |
1993-03-16 | 428 | 437 | 425 | 427 | 154,000 | 2,135 |
1993-03-15 | 430 | 431 | 416 | 429 | 152,000 | 2,145 |
1993-03-12 | 403 | 429 | 403 | 429 | 134,000 | 2,145 |
1993-03-11 | 398 | 405 | 398 | 403 | 80,000 | 2,015 |
1993-03-10 | 400 | 409 | 395 | 400 | 151,000 | 2,000 |
1993-03-09 | 411 | 416 | 401 | 401 | 321,000 | 2,005 |
1993-03-08 | 400 | 415 | 398 | 406 | 108,000 | 2,030 |
1993-03-05 | 397 | 401 | 391 | 400 | 37,000 | 2,000 |
1993-03-04 | 390 | 398 | 390 | 396 | 38,000 | 1,980 |
1993-03-03 | 397 | 397 | 390 | 395 | 51,000 | 1,975 |
1993-03-02 | 398 | 398 | 397 | 397 | 20,000 | 1,985 |
1993-03-01 | 400 | 400 | 397 | 397 | 36,000 | 1,985 |
1993-02-26 | 406 | 406 | 396 | 400 | 127,000 | 2,000 |
1993-02-25 | 414 | 414 | 405 | 405 | 55,000 | 2,025 |
1993-02-24 | 413 | 413 | 411 | 411 | 59,000 | 2,055 |
1993-02-23 | 416 | 417 | 413 | 413 | 46,000 | 2,065 |
1993-02-22 | 425 | 425 | 418 | 418 | 44,000 | 2,090 |
1993-02-19 | 430 | 430 | 425 | 425 | 41,000 | 2,125 |
1993-02-18 | 414 | 435 | 414 | 425 | 132,000 | 2,125 |
1993-02-17 | 412 | 412 | 408 | 412 | 11,000 | 2,060 |
1993-02-16 | 411 | 420 | 411 | 411 | 22,000 | 2,055 |
1993-02-15 | 420 | 420 | 410 | 411 | 31,000 | 2,055 |
1993-02-12 | 420 | 423 | 420 | 420 | 29,000 | 2,100 |
1993-02-10 | 433 | 433 | 425 | 425 | 18,000 | 2,125 |
1993-02-09 | 434 | 436 | 429 | 430 | 72,000 | 2,150 |
1993-02-08 | 425 | 436 | 424 | 435 | 109,000 | 2,175 |
1993-02-05 | 424 | 425 | 417 | 420 | 51,000 | 2,100 |
1993-02-04 | 425 | 430 | 420 | 425 | 64,000 | 2,125 |
1993-02-03 | 420 | 421 | 413 | 420 | 42,000 | 2,100 |
1993-02-02 | 415 | 415 | 411 | 412 | 52,000 | 2,060 |
1993-02-01 | 415 | 415 | 406 | 410 | 22,000 | 2,050 |
1993-01-29 | 415 | 419 | 410 | 410 | 28,000 | 2,050 |
1993-01-28 | 400 | 410 | 400 | 410 | 32,000 | 2,050 |
1993-01-27 | 398 | 398 | 385 | 390 | 30,000 | 1,950 |
1993-01-26 | 399 | 400 | 392 | 400 | 17,000 | 2,000 |
1993-01-25 | 405 | 405 | 401 | 405 | 18,000 | 2,025 |
1993-01-22 | 398 | 400 | 390 | 400 | 52,000 | 2,000 |
1993-01-21 | 402 | 402 | 396 | 396 | 34,000 | 1,980 |
1993-01-20 | 416 | 420 | 400 | 400 | 47,000 | 2,000 |
1993-01-19 | 411 | 416 | 411 | 416 | 16,000 | 2,080 |
1993-01-18 | 400 | 400 | 395 | 397 | 19,000 | 1,985 |
1993-01-14 | 405 | 405 | 400 | 400 | 49,000 | 2,000 |
1993-01-13 | 425 | 425 | 415 | 415 | 18,000 | 2,075 |
1993-01-12 | 425 | 425 | 425 | 425 | 29,000 | 2,125 |
1993-01-11 | 425 | 425 | 425 | 425 | 27,000 | 2,125 |
1993-01-08 | 415 | 425 | 415 | 420 | 58,000 | 2,100 |
1993-01-07 | 406 | 415 | 405 | 410 | 27,000 | 2,050 |
1993-01-06 | 410 | 410 | 401 | 405 | 17,000 | 2,025 |
1993-01-05 | 418 | 418 | 401 | 401 | 16,000 | 2,005 |
1993-01-04 | 408 | 408 | 408 | 408 | 30,000 | 2,040 |
分割・併合履歴 : [2017-09-27]1株→0.2株