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
