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