7721 東京計器(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	536	536	528	531	11,000	2,655
1994-12-29	528	540	525	526	56,000	2,630
1994-12-28	532	548	529	538	167,000	2,690
1994-12-27	533	533	524	529	88,000	2,645
1994-12-26	514	524	514	524	177,000	2,620
1994-12-22	498	509	491	509	118,000	2,545
1994-12-21	488	498	488	488	172,000	2,440
1994-12-20	486	488	481	488	71,000	2,440
1994-12-19	480	485	480	481	75,000	2,405
1994-12-16	476	476	470	475	92,000	2,375
1994-12-15	465	474	465	474	327,000	2,370
1994-12-14	475	476	465	465	99,000	2,325
1994-12-13	475	477	471	475	68,000	2,375
1994-12-12	492	492	483	483	45,000	2,415
1994-12-09	490	490	482	482	116,000	2,410
1994-12-08	490	500	490	499	23,000	2,495
1994-12-07	492	492	486	490	52,000	2,450
1994-12-06	490	500	490	491	124,000	2,455
1994-12-05	494	499	489	499	33,000	2,495
1994-12-02	485	488	482	483	42,000	2,415
1994-12-01	479	482	476	476	156,000	2,380
1994-11-30	480	490	480	490	74,000	2,450
1994-11-29	477	485	477	484	13,000	2,420
1994-11-28	470	475	470	475	23,000	2,375
1994-11-25	485	485	465	465	73,000	2,325
1994-11-24	470	475	465	475	92,000	2,375
1994-11-22	481	481	471	475	96,000	2,375
1994-11-21	491	492	481	481	18,000	2,405
1994-11-18	503	505	498	499	44,000	2,495
1994-11-17	515	515	505	505	20,000	2,525
1994-11-16	525	525	506	507	71,000	2,535
1994-11-15	511	520	505	515	34,000	2,575
1994-11-14	509	509	492	503	17,000	2,515
1994-11-11	509	510	495	510	53,000	2,550
1994-11-10	531	531	519	519	39,000	2,595
1994-11-09	530	535	520	531	49,000	2,655
1994-11-08	541	541	530	535	48,000	2,675
1994-11-07	552	552	541	552	31,000	2,760
1994-11-04	552	552	543	548	54,000	2,740
1994-11-02	555	555	547	547	30,000	2,735
1994-11-01	550	558	547	558	35,000	2,790
1994-10-31	558	558	550	558	59,000	2,790
1994-10-28	552	558	552	558	18,000	2,790
1994-10-27	548	550	545	550	68,000	2,750
1994-10-26	551	554	550	550	39,000	2,750
1994-10-25	568	570	553	553	43,000	2,765
1994-10-24	553	563	553	558	75,000	2,790
1994-10-21	566	570	560	561	29,000	2,805
1994-10-20	584	585	562	579	220,000	2,895
1994-10-19	585	585	584	584	79,000	2,920
1994-10-18	570	586	570	585	18,000	2,925
1994-10-17	573	590	555	590	114,000	2,950
1994-10-14	555	570	555	570	26,000	2,850
1994-10-13	574	574	564	564	65,000	2,820
1994-10-12	559	570	555	570	32,000	2,850
1994-10-11	570	570	555	569	21,000	2,845
1994-10-07	551	560	551	551	14,000	2,755
1994-10-06	555	565	552	552	13,000	2,760
1994-10-05	562	562	552	555	20,000	2,775
1994-10-04	564	572	551	552	35,000	2,760
1994-10-03	564	564	564	564	20,000	2,820
1994-09-30	560	571	554	564	89,000	2,820
1994-09-29	553	560	553	560	39,000	2,800
1994-09-28	560	573	560	563	126,000	2,815
1994-09-27	584	585	564	570	54,000	2,850
1994-09-26	586	586	566	585	55,000	2,925
1994-09-22	580	580	558	566	60,000	2,830
1994-09-21	548	570	548	570	51,000	2,850
1994-09-20	561	561	540	548	63,000	2,740
1994-09-19	543	562	540	541	43,000	2,705
1994-09-16	562	562	548	548	70,000	2,740
1994-09-14	585	585	560	560	47,000	2,800
1994-09-13	584	585	582	585	95,000	2,925
1994-09-12	598	598	582	582	96,000	2,910
1994-09-09	579	584	579	580	299,000	2,900
1994-09-08	560	561	551	555	40,000	2,775
1994-09-07	569	569	549	562	25,000	2,810
1994-09-06	584	584	575	579	22,000	2,895
1994-09-05	600	600	588	588	18,000	2,940
1994-09-02	598	619	595	610	34,000	3,050
1994-09-01	598	604	595	603	30,000	3,015
1994-08-31	597	613	597	608	39,000	3,040
1994-08-30	593	606	593	606	41,000	3,030
1994-08-29	594	594	593	593	29,000	2,965
1994-08-26	590	593	590	593	24,000	2,965
1994-08-25	609	609	590	590	29,000	2,950
1994-08-24	592	600	592	592	22,000	2,960
1994-08-23	591	600	591	600	18,000	3,000
1994-08-22	597	605	590	602	18,000	3,010
1994-08-19	601	610	599	600	35,000	3,000
1994-08-18	607	620	601	620	31,000	3,100
1994-08-17	601	614	601	614	29,000	3,070
1994-08-16	606	607	601	601	32,000	3,005
1994-08-15	601	607	601	607	19,000	3,035
1994-08-12	601	601	601	601	43,000	3,005
1994-08-11	602	607	595	597	60,000	2,985
1994-08-10	589	600	587	600	117,000	3,000
1994-08-09	598	598	585	587	63,000	2,935
1994-08-08	600	605	600	601	29,000	3,005
1994-08-05	607	607	601	605	143,000	3,025
1994-08-04	615	617	606	615	28,000	3,075
1994-08-03	615	625	615	617	46,000	3,085
1994-08-02	620	625	620	625	36,000	3,125
1994-08-01	615	620	615	620	72,000	3,100
1994-07-29	610	625	610	620	30,000	3,100
1994-07-28	615	621	598	610	84,000	3,050
1994-07-27	611	615	599	615	61,000	3,075
1994-07-26	610	615	610	611	71,000	3,055
1994-07-25	633	633	617	617	112,000	3,085
1994-07-22	624	630	623	623	102,000	3,115
1994-07-21	632	632	621	621	150,000	3,105
1994-07-20	635	640	630	630	86,000	3,150
1994-07-19	630	635	625	635	57,000	3,175
1994-07-18	629	631	622	625	59,000	3,125
1994-07-15	617	635	617	630	67,000	3,150
1994-07-14	617	621	613	618	87,000	3,090
1994-07-13	615	625	615	620	81,000	3,100
1994-07-12	623	632	615	615	58,000	3,075
1994-07-11	630	633	622	633	48,000	3,165
1994-07-08	635	644	630	635	135,000	3,175
1994-07-07	639	639	620	630	74,000	3,150
1994-07-06	638	644	630	638	62,000	3,190
1994-07-05	641	650	640	644	66,000	3,220
1994-07-04	643	653	640	643	46,000	3,215
1994-07-01	641	648	631	648	125,000	3,240
1994-06-30	644	654	634	650	156,000	3,250
1994-06-29	641	650	630	644	110,000	3,220
1994-06-28	631	650	631	650	110,000	3,250
1994-06-27	630	635	612	624	141,000	3,120
1994-06-24	637	650	637	645	220,000	3,225
1994-06-23	630	635	621	630	111,000	3,150
1994-06-22	625	626	611	626	171,000	3,130
1994-06-21	657	657	636	636	181,000	3,180
1994-06-20	660	661	647	659	98,000	3,295
1994-06-17	665	667	652	664	370,000	3,320
1994-06-16	667	668	655	665	399,000	3,325
1994-06-15	650	666	647	665	1,106,000	3,325
1994-06-14	633	647	625	645	335,000	3,225
1994-06-13	629	639	629	633	223,000	3,165
1994-06-10	620	643	616	639	425,000	3,195
1994-06-09	611	630	610	622	208,000	3,110
1994-06-08	603	610	603	605	94,000	3,025
1994-06-07	610	619	603	609	97,000	3,045
1994-06-06	615	622	615	618	58,000	3,090
1994-06-03	634	634	621	625	185,000	3,125
1994-06-02	620	634	620	629	532,000	3,145
1994-06-01	627	634	616	619	822,000	3,095
1994-05-31	599	619	595	618	984,000	3,090
1994-05-30	585	599	585	595	280,000	2,975
1994-05-27	572	585	570	585	144,000	2,925
1994-05-26	571	576	570	570	97,000	2,850
1994-05-25	570	570	564	570	79,000	2,850
1994-05-24	562	570	560	560	165,000	2,800
1994-05-23	551	560	551	560	82,000	2,800
1994-05-20	547	552	545	549	25,000	2,745
1994-05-19	560	560	545	552	28,000	2,760
1994-05-18	568	568	548	565	64,000	2,825
1994-05-17	560	560	550	560	49,000	2,800
1994-05-16	542	560	542	559	245,000	2,795
1994-05-13	545	555	545	550	78,000	2,750
1994-05-12	540	560	540	546	86,000	2,730
1994-05-11	555	555	545	550	69,000	2,750
1994-05-10	544	549	540	549	50,000	2,745
1994-05-09	545	550	542	549	53,000	2,745
1994-05-06	540	561	540	561	59,000	2,805
1994-05-02	549	550	543	548	57,000	2,740
1994-04-28	555	560	548	548	89,000	2,740
1994-04-27	567	567	555	560	50,000	2,800
1994-04-26	567	570	552	569	67,000	2,845
1994-04-25	587	587	566	573	140,000	2,865
1994-04-22	593	606	576	585	892,000	2,925
1994-04-21	559	598	554	591	620,000	2,955
1994-04-20	539	554	539	554	54,000	2,770
1994-04-19	550	560	546	546	26,000	2,730
1994-04-18	548	560	548	560	68,000	2,800
1994-04-15	558	560	550	558	66,000	2,790
1994-04-14	559	559	546	558	85,000	2,790
1994-04-13	550	555	542	555	75,000	2,775
1994-04-12	542	560	532	545	206,000	2,725
1994-04-11	545	545	530	540	53,000	2,700
1994-04-08	548	548	515	535	79,000	2,675
1994-04-07	540	550	535	538	29,000	2,690
1994-04-06	554	555	535	535	51,000	2,675
1994-04-05	537	559	537	549	37,000	2,745
1994-04-04	565	565	530	530	48,000	2,650
1994-04-01	571	575	558	562	263,000	2,810
1994-03-31	541	575	541	563	378,000	2,815
1994-03-30	534	550	525	550	271,000	2,750
1994-03-29	520	540	520	537	82,000	2,685
1994-03-28	516	521	505	520	106,000	2,600
1994-03-25	519	519	514	516	104,000	2,580
1994-03-24	519	523	518	520	54,000	2,600
1994-03-23	516	526	516	523	216,000	2,615
1994-03-22	539	539	515	515	113,000	2,575
1994-03-18	540	545	530	537	161,000	2,685
1994-03-17	561	561	530	547	232,000	2,735
1994-03-16	560	565	551	551	229,000	2,755
1994-03-15	569	569	550	560	283,000	2,800
1994-03-14	546	565	546	559	406,000	2,795
1994-03-11	535	545	530	545	277,000	2,725
1994-03-10	525	535	521	525	106,000	2,625
1994-03-09	530	530	517	525	62,000	2,625
1994-03-08	523	530	518	530	110,000	2,650
1994-03-07	540	540	520	523	183,000	2,615
1994-03-04	545	551	530	542	363,000	2,710
1994-03-03	510	551	510	545	631,000	2,725
1994-03-02	515	515	502	512	188,000	2,560
1994-03-01	510	515	495	501	88,000	2,505
1994-02-28	495	520	495	506	253,000	2,530
1994-02-25	482	490	482	490	105,000	2,450
1994-02-24	442	452	442	452	77,000	2,260
1994-02-23	452	457	443	443	68,000	2,215
1994-02-22	460	460	450	450	26,000	2,250
1994-02-21	445	455	442	450	28,000	2,250
1994-02-18	464	464	450	450	22,000	2,250
1994-02-17	470	470	465	465	28,000	2,325
1994-02-16	469	470	465	465	35,000	2,325
1994-02-15	460	465	451	465	42,000	2,325
1994-02-14	476	480	470	480	74,000	2,400
1994-02-10	496	496	486	486	41,000	2,430
1994-02-09	515	515	486	486	80,000	2,430
1994-02-08	493	505	486	500	94,000	2,500
1994-02-07	475	495	471	490	78,000	2,450
1994-02-04	490	490	471	480	85,000	2,400
1994-02-03	503	503	483	485	198,000	2,425
1994-02-02	493	494	483	493	143,000	2,465
1994-02-01	480	494	479	494	308,000	2,470
1994-01-31	480	480	475	479	210,000	2,395
1994-01-28	446	450	441	442	63,000	2,210
1994-01-27	445	474	445	456	166,000	2,280
1994-01-26	449	449	443	445	32,000	2,225
1994-01-25	442	442	442	442	50,000	2,210
1994-01-24	417	427	417	422	67,000	2,110
1994-01-21	452	452	448	452	58,000	2,260
1994-01-20	464	464	445	445	48,000	2,225
1994-01-19	441	459	436	459	45,000	2,295
1994-01-18	458	458	444	445	63,000	2,225
1994-01-17	459	459	451	452	35,000	2,260
1994-01-14	460	469	455	469	130,000	2,345
1994-01-13	454	481	446	471	227,000	2,355
1994-01-12	432	439	427	439	69,000	2,195
1994-01-11	430	443	427	435	54,000	2,175
1994-01-10	420	438	420	427	81,000	2,135
1994-01-07	418	418	405	409	69,000	2,045
1994-01-06	416	421	412	420	130,000	2,100
1994-01-05	396	408	396	406	36,000	2,030
1994-01-04	390	397	385	396	13,000	1,980

分割・併合履歴： [2017-09-27]1株→0.2株