7721 東京計器(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 543 | 545 | 529 | 537 | 135,000 | 2,685 |
| 1995-12-28 | 526 | 550 | 520 | 540 | 651,000 | 2,700 |
| 1995-12-27 | 530 | 530 | 512 | 525 | 155,000 | 2,625 |
| 1995-12-26 | 504 | 529 | 503 | 524 | 307,000 | 2,620 |
| 1995-12-25 | 517 | 517 | 503 | 503 | 129,000 | 2,515 |
| 1995-12-22 | 507 | 514 | 507 | 507 | 91,000 | 2,535 |
| 1995-12-21 | 510 | 516 | 500 | 509 | 156,000 | 2,545 |
| 1995-12-20 | 522 | 530 | 512 | 519 | 171,000 | 2,595 |
| 1995-12-19 | 511 | 524 | 508 | 512 | 191,000 | 2,560 |
| 1995-12-18 | 545 | 548 | 523 | 524 | 1,107,000 | 2,620 |
| 1995-12-15 | 495 | 533 | 495 | 528 | 824,000 | 2,640 |
| 1995-12-14 | 508 | 508 | 496 | 503 | 122,000 | 2,515 |
| 1995-12-13 | 495 | 505 | 491 | 505 | 158,000 | 2,525 |
| 1995-12-12 | 494 | 499 | 494 | 495 | 91,000 | 2,475 |
| 1995-12-11 | 510 | 510 | 498 | 499 | 158,000 | 2,495 |
| 1995-12-08 | 510 | 510 | 491 | 491 | 166,000 | 2,455 |
| 1995-12-07 | 502 | 505 | 496 | 502 | 167,000 | 2,510 |
| 1995-12-06 | 510 | 521 | 487 | 489 | 669,000 | 2,445 |
| 1995-12-05 | 475 | 510 | 468 | 501 | 471,000 | 2,505 |
| 1995-12-04 | 480 | 480 | 475 | 478 | 62,000 | 2,390 |
| 1995-12-01 | 465 | 480 | 455 | 480 | 175,000 | 2,400 |
| 1995-11-30 | 470 | 470 | 461 | 465 | 29,000 | 2,325 |
| 1995-11-29 | 472 | 472 | 453 | 470 | 88,000 | 2,350 |
| 1995-11-28 | 478 | 479 | 457 | 470 | 55,000 | 2,350 |
| 1995-11-27 | 472 | 480 | 472 | 477 | 50,000 | 2,385 |
| 1995-11-24 | 475 | 478 | 465 | 475 | 79,000 | 2,375 |
| 1995-11-22 | 461 | 479 | 461 | 465 | 105,000 | 2,325 |
| 1995-11-21 | 459 | 460 | 454 | 457 | 39,000 | 2,285 |
| 1995-11-20 | 456 | 459 | 452 | 459 | 54,000 | 2,295 |
| 1995-11-17 | 460 | 470 | 446 | 446 | 74,000 | 2,230 |
| 1995-11-16 | 474 | 485 | 459 | 460 | 300,000 | 2,300 |
| 1995-11-15 | 426 | 490 | 426 | 469 | 709,000 | 2,345 |
| 1995-11-14 | 426 | 426 | 420 | 421 | 30,000 | 2,105 |
| 1995-11-13 | 435 | 436 | 421 | 421 | 51,000 | 2,105 |
| 1995-11-10 | 430 | 435 | 430 | 431 | 64,000 | 2,155 |
| 1995-11-09 | 429 | 436 | 429 | 430 | 54,000 | 2,150 |
| 1995-11-08 | 424 | 435 | 421 | 433 | 40,000 | 2,165 |
| 1995-11-07 | 425 | 434 | 422 | 424 | 36,000 | 2,120 |
| 1995-11-06 | 419 | 435 | 419 | 435 | 41,000 | 2,175 |
| 1995-11-02 | 423 | 439 | 422 | 439 | 128,000 | 2,195 |
| 1995-11-01 | 419 | 421 | 412 | 421 | 71,000 | 2,105 |
| 1995-10-31 | 415 | 420 | 412 | 420 | 33,000 | 2,100 |
| 1995-10-30 | 415 | 415 | 413 | 415 | 17,000 | 2,075 |
| 1995-10-27 | 424 | 424 | 411 | 415 | 80,000 | 2,075 |
| 1995-10-26 | 432 | 432 | 415 | 420 | 421,000 | 2,100 |
| 1995-10-25 | 446 | 446 | 432 | 432 | 59,000 | 2,160 |
| 1995-10-24 | 445 | 446 | 441 | 441 | 49,000 | 2,205 |
| 1995-10-23 | 450 | 451 | 445 | 445 | 86,000 | 2,225 |
| 1995-10-20 | 431 | 450 | 431 | 450 | 92,000 | 2,250 |
| 1995-10-19 | 433 | 436 | 431 | 435 | 19,000 | 2,175 |
| 1995-10-18 | 445 | 445 | 432 | 432 | 34,000 | 2,160 |
| 1995-10-17 | 450 | 450 | 445 | 445 | 17,000 | 2,225 |
| 1995-10-16 | 440 | 441 | 440 | 440 | 37,000 | 2,200 |
| 1995-10-13 | 455 | 455 | 441 | 441 | 87,000 | 2,205 |
| 1995-10-12 | 446 | 455 | 445 | 455 | 56,000 | 2,275 |
| 1995-10-11 | 457 | 457 | 445 | 446 | 87,000 | 2,230 |
| 1995-10-09 | 455 | 455 | 445 | 454 | 35,000 | 2,270 |
| 1995-10-06 | 453 | 453 | 448 | 448 | 16,000 | 2,240 |
| 1995-10-05 | 450 | 453 | 445 | 453 | 48,000 | 2,265 |
| 1995-10-04 | 457 | 457 | 444 | 450 | 22,000 | 2,250 |
| 1995-10-03 | 453 | 455 | 448 | 453 | 23,000 | 2,265 |
| 1995-10-02 | 450 | 452 | 450 | 452 | 34,000 | 2,260 |
| 1995-09-29 | 451 | 455 | 448 | 455 | 22,000 | 2,275 |
| 1995-09-28 | 465 | 465 | 450 | 450 | 40,000 | 2,250 |
| 1995-09-27 | 452 | 460 | 452 | 460 | 10,000 | 2,300 |
| 1995-09-26 | 445 | 456 | 441 | 452 | 59,000 | 2,260 |
| 1995-09-25 | 455 | 455 | 445 | 445 | 39,000 | 2,225 |
| 1995-09-22 | 445 | 451 | 440 | 440 | 74,000 | 2,200 |
| 1995-09-21 | 460 | 460 | 440 | 450 | 141,000 | 2,250 |
| 1995-09-20 | 470 | 470 | 463 | 468 | 45,000 | 2,340 |
| 1995-09-19 | 472 | 472 | 467 | 470 | 20,000 | 2,350 |
| 1995-09-18 | 485 | 485 | 473 | 473 | 56,000 | 2,365 |
| 1995-09-14 | 489 | 489 | 475 | 480 | 160,000 | 2,400 |
| 1995-09-13 | 486 | 486 | 473 | 475 | 43,000 | 2,375 |
| 1995-09-12 | 486 | 490 | 474 | 485 | 55,000 | 2,425 |
| 1995-09-11 | 487 | 493 | 485 | 490 | 52,000 | 2,450 |
| 1995-09-08 | 475 | 485 | 475 | 480 | 82,000 | 2,400 |
| 1995-09-07 | 486 | 486 | 467 | 468 | 47,000 | 2,340 |
| 1995-09-06 | 475 | 482 | 470 | 482 | 56,000 | 2,410 |
| 1995-09-05 | 463 | 475 | 463 | 475 | 39,000 | 2,375 |
| 1995-09-04 | 479 | 479 | 468 | 468 | 83,000 | 2,340 |
| 1995-09-01 | 492 | 493 | 476 | 477 | 210,000 | 2,385 |
| 1995-08-31 | 500 | 503 | 486 | 490 | 123,000 | 2,450 |
| 1995-08-30 | 513 | 515 | 493 | 495 | 190,000 | 2,475 |
| 1995-08-29 | 489 | 515 | 486 | 508 | 244,000 | 2,540 |
| 1995-08-28 | 485 | 491 | 480 | 485 | 107,000 | 2,425 |
| 1995-08-25 | 487 | 490 | 480 | 485 | 105,000 | 2,425 |
| 1995-08-24 | 478 | 486 | 477 | 482 | 57,000 | 2,410 |
| 1995-08-23 | 493 | 501 | 476 | 477 | 105,000 | 2,385 |
| 1995-08-22 | 486 | 495 | 486 | 487 | 124,000 | 2,435 |
| 1995-08-21 | 500 | 501 | 487 | 487 | 78,000 | 2,435 |
| 1995-08-18 | 524 | 524 | 499 | 501 | 461,000 | 2,505 |
| 1995-08-17 | 499 | 519 | 495 | 518 | 395,000 | 2,590 |
| 1995-08-16 | 502 | 510 | 490 | 500 | 247,000 | 2,500 |
| 1995-08-15 | 470 | 497 | 470 | 497 | 266,000 | 2,485 |
| 1995-08-14 | 466 | 466 | 460 | 465 | 64,000 | 2,325 |
| 1995-08-11 | 460 | 468 | 455 | 455 | 54,000 | 2,275 |
| 1995-08-10 | 463 | 463 | 455 | 455 | 33,000 | 2,275 |
| 1995-08-09 | 463 | 463 | 455 | 457 | 88,000 | 2,285 |
| 1995-08-08 | 463 | 468 | 456 | 463 | 31,000 | 2,315 |
| 1995-08-07 | 480 | 480 | 465 | 466 | 61,000 | 2,330 |
| 1995-08-04 | 485 | 485 | 475 | 483 | 74,000 | 2,415 |
| 1995-08-03 | 485 | 489 | 475 | 475 | 77,000 | 2,375 |
| 1995-08-02 | 465 | 471 | 460 | 470 | 90,000 | 2,350 |
| 1995-08-01 | 472 | 472 | 460 | 465 | 95,000 | 2,325 |
| 1995-07-31 | 473 | 493 | 473 | 477 | 82,000 | 2,385 |
| 1995-07-28 | 492 | 492 | 477 | 478 | 139,000 | 2,390 |
| 1995-07-27 | 472 | 488 | 471 | 487 | 125,000 | 2,435 |
| 1995-07-26 | 476 | 481 | 474 | 476 | 86,000 | 2,380 |
| 1995-07-25 | 499 | 499 | 480 | 486 | 103,000 | 2,430 |
| 1995-07-24 | 486 | 495 | 483 | 490 | 63,000 | 2,450 |
| 1995-07-21 | 500 | 507 | 495 | 505 | 165,000 | 2,525 |
| 1995-07-20 | 518 | 518 | 490 | 510 | 139,000 | 2,550 |
| 1995-07-19 | 495 | 525 | 480 | 518 | 265,000 | 2,590 |
| 1995-07-18 | 529 | 529 | 495 | 505 | 352,000 | 2,525 |
| 1995-07-17 | 542 | 542 | 525 | 529 | 208,000 | 2,645 |
| 1995-07-14 | 564 | 564 | 534 | 542 | 568,000 | 2,710 |
| 1995-07-13 | 527 | 581 | 525 | 562 | 1,591,000 | 2,810 |
| 1995-07-12 | 530 | 535 | 511 | 525 | 994,000 | 2,625 |
| 1995-07-11 | 480 | 520 | 480 | 520 | 1,391,000 | 2,600 |
| 1995-07-10 | 489 | 516 | 480 | 480 | 858,000 | 2,400 |
| 1995-07-07 | 452 | 480 | 447 | 469 | 1,059,000 | 2,345 |
| 1995-07-06 | 422 | 439 | 418 | 439 | 702,000 | 2,195 |
| 1995-07-05 | 381 | 400 | 381 | 399 | 130,000 | 1,995 |
| 1995-07-04 | 362 | 379 | 362 | 379 | 53,000 | 1,895 |
| 1995-07-03 | 375 | 375 | 360 | 365 | 36,000 | 1,825 |
| 1995-06-30 | 391 | 391 | 380 | 380 | 89,000 | 1,900 |
| 1995-06-29 | 385 | 395 | 381 | 391 | 60,000 | 1,955 |
| 1995-06-28 | 390 | 390 | 380 | 390 | 85,000 | 1,950 |
| 1995-06-27 | 398 | 398 | 389 | 390 | 115,000 | 1,950 |
| 1995-06-26 | 410 | 415 | 396 | 403 | 139,000 | 2,015 |
| 1995-06-23 | 405 | 424 | 405 | 410 | 187,000 | 2,050 |
| 1995-06-22 | 415 | 417 | 402 | 405 | 251,000 | 2,025 |
| 1995-06-21 | 402 | 422 | 402 | 411 | 853,000 | 2,055 |
| 1995-06-20 | 385 | 408 | 377 | 377 | 465,000 | 1,885 |
| 1995-06-19 | 358 | 390 | 358 | 385 | 239,000 | 1,925 |
| 1995-06-16 | 341 | 361 | 341 | 358 | 214,000 | 1,790 |
| 1995-06-15 | 339 | 347 | 339 | 340 | 33,000 | 1,700 |
| 1995-06-14 | 339 | 347 | 339 | 347 | 26,000 | 1,735 |
| 1995-06-13 | 360 | 363 | 351 | 363 | 45,000 | 1,815 |
| 1995-06-12 | 370 | 370 | 360 | 360 | 41,000 | 1,800 |
| 1995-06-09 | 380 | 380 | 380 | 380 | 42,000 | 1,900 |
| 1995-06-08 | 389 | 391 | 380 | 380 | 66,000 | 1,900 |
| 1995-06-07 | 385 | 389 | 385 | 389 | 29,000 | 1,945 |
| 1995-06-06 | 382 | 391 | 382 | 386 | 75,000 | 1,930 |
| 1995-06-05 | 386 | 386 | 382 | 382 | 9,000 | 1,910 |
| 1995-06-02 | 385 | 387 | 385 | 385 | 14,000 | 1,925 |
| 1995-06-01 | 389 | 389 | 370 | 380 | 230,000 | 1,900 |
| 1995-05-31 | 385 | 385 | 385 | 385 | 8,000 | 1,925 |
| 1995-05-30 | 394 | 395 | 387 | 387 | 36,000 | 1,935 |
| 1995-05-29 | 392 | 397 | 391 | 391 | 18,000 | 1,955 |
| 1995-05-26 | 391 | 391 | 390 | 391 | 6,000 | 1,955 |
| 1995-05-25 | 390 | 400 | 381 | 381 | 46,000 | 1,905 |
| 1995-05-24 | 379 | 379 | 375 | 375 | 27,000 | 1,875 |
| 1995-05-23 | 375 | 379 | 371 | 379 | 28,000 | 1,895 |
| 1995-05-22 | 385 | 385 | 384 | 384 | 19,000 | 1,920 |
| 1995-05-19 | 397 | 397 | 385 | 385 | 56,000 | 1,925 |
| 1995-05-18 | 397 | 397 | 396 | 396 | 53,000 | 1,980 |
| 1995-05-17 | 401 | 401 | 401 | 401 | 7,000 | 2,005 |
| 1995-05-16 | 409 | 409 | 401 | 401 | 27,000 | 2,005 |
| 1995-05-15 | 410 | 412 | 410 | 410 | 9,000 | 2,050 |
| 1995-05-12 | 411 | 413 | 411 | 411 | 7,000 | 2,055 |
| 1995-05-11 | 414 | 414 | 410 | 411 | 25,000 | 2,055 |
| 1995-05-10 | 417 | 424 | 414 | 414 | 23,000 | 2,070 |
| 1995-05-09 | 420 | 421 | 415 | 416 | 74,000 | 2,080 |
| 1995-05-08 | 424 | 424 | 410 | 410 | 28,000 | 2,050 |
| 1995-05-02 | 420 | 423 | 418 | 423 | 28,000 | 2,115 |
| 1995-05-01 | 418 | 418 | 414 | 418 | 45,000 | 2,090 |
| 1995-04-28 | 418 | 423 | 418 | 418 | 23,000 | 2,090 |
| 1995-04-27 | 425 | 425 | 415 | 418 | 33,000 | 2,090 |
| 1995-04-26 | 430 | 431 | 425 | 426 | 94,000 | 2,130 |
| 1995-04-25 | 431 | 431 | 430 | 431 | 127,000 | 2,155 |
| 1995-04-24 | 435 | 435 | 425 | 426 | 36,000 | 2,130 |
| 1995-04-21 | 434 | 435 | 433 | 435 | 51,000 | 2,175 |
| 1995-04-20 | 420 | 434 | 420 | 434 | 90,000 | 2,170 |
| 1995-04-19 | 427 | 427 | 419 | 420 | 18,000 | 2,100 |
| 1995-04-18 | 435 | 435 | 428 | 428 | 15,000 | 2,140 |
| 1995-04-17 | 433 | 433 | 427 | 427 | 16,000 | 2,135 |
| 1995-04-14 | 438 | 438 | 428 | 435 | 46,000 | 2,175 |
| 1995-04-13 | 434 | 435 | 430 | 434 | 59,000 | 2,170 |
| 1995-04-12 | 431 | 435 | 430 | 435 | 33,000 | 2,175 |
| 1995-04-11 | 437 | 437 | 435 | 435 | 14,000 | 2,175 |
| 1995-04-10 | 427 | 427 | 427 | 427 | 18,000 | 2,135 |
| 1995-04-07 | 410 | 418 | 407 | 407 | 15,000 | 2,035 |
| 1995-04-06 | 410 | 415 | 405 | 410 | 19,000 | 2,050 |
| 1995-04-05 | 404 | 405 | 402 | 405 | 20,000 | 2,025 |
| 1995-04-04 | 410 | 410 | 397 | 402 | 31,000 | 2,010 |
| 1995-04-03 | 410 | 410 | 400 | 405 | 21,000 | 2,025 |
| 1995-03-31 | 427 | 431 | 425 | 425 | 19,000 | 2,125 |
| 1995-03-30 | 425 | 425 | 420 | 425 | 7,000 | 2,125 |
| 1995-03-29 | 430 | 430 | 420 | 420 | 20,000 | 2,100 |
| 1995-03-28 | 405 | 440 | 405 | 435 | 29,000 | 2,175 |
| 1995-03-27 | 408 | 408 | 405 | 405 | 28,000 | 2,025 |
| 1995-03-24 | 410 | 410 | 386 | 390 | 70,000 | 1,950 |
| 1995-03-23 | 425 | 425 | 425 | 425 | 20,000 | 2,125 |
| 1995-03-22 | 433 | 433 | 425 | 425 | 23,000 | 2,125 |
| 1995-03-20 | 433 | 439 | 430 | 430 | 45,000 | 2,150 |
| 1995-03-17 | 446 | 450 | 440 | 440 | 46,000 | 2,200 |
| 1995-03-16 | 448 | 453 | 445 | 445 | 29,000 | 2,225 |
| 1995-03-15 | 450 | 455 | 446 | 450 | 40,000 | 2,250 |
| 1995-03-14 | 455 | 460 | 455 | 455 | 7,000 | 2,275 |
| 1995-03-13 | 451 | 462 | 446 | 462 | 25,000 | 2,310 |
| 1995-03-10 | 450 | 450 | 445 | 448 | 59,000 | 2,240 |
| 1995-03-09 | 450 | 454 | 450 | 450 | 40,000 | 2,250 |
| 1995-03-08 | 450 | 450 | 445 | 450 | 68,000 | 2,250 |
| 1995-03-07 | 453 | 454 | 451 | 451 | 114,000 | 2,255 |
| 1995-03-06 | 461 | 461 | 459 | 460 | 58,000 | 2,300 |
| 1995-03-03 | 466 | 471 | 461 | 465 | 31,000 | 2,325 |
| 1995-03-02 | 471 | 482 | 471 | 471 | 41,000 | 2,355 |
| 1995-03-01 | 471 | 476 | 460 | 461 | 40,000 | 2,305 |
| 1995-02-28 | 465 | 466 | 459 | 461 | 43,000 | 2,305 |
| 1995-02-27 | 469 | 471 | 452 | 452 | 54,000 | 2,260 |
| 1995-02-24 | 508 | 508 | 481 | 482 | 64,000 | 2,410 |
| 1995-02-23 | 491 | 508 | 489 | 508 | 45,000 | 2,540 |
| 1995-02-22 | 508 | 508 | 495 | 495 | 46,000 | 2,475 |
| 1995-02-21 | 503 | 514 | 503 | 514 | 33,000 | 2,570 |
| 1995-02-20 | 508 | 510 | 504 | 504 | 51,000 | 2,520 |
| 1995-02-17 | 490 | 510 | 490 | 510 | 55,000 | 2,550 |
| 1995-02-16 | 500 | 501 | 491 | 492 | 58,000 | 2,460 |
| 1995-02-15 | 490 | 498 | 486 | 498 | 32,000 | 2,490 |
| 1995-02-14 | 496 | 496 | 490 | 490 | 24,000 | 2,450 |
| 1995-02-13 | 494 | 500 | 494 | 495 | 54,000 | 2,475 |
| 1995-02-10 | 509 | 510 | 495 | 495 | 81,000 | 2,475 |
| 1995-02-09 | 485 | 513 | 485 | 511 | 220,000 | 2,555 |
| 1995-02-08 | 495 | 500 | 487 | 500 | 63,000 | 2,500 |
| 1995-02-07 | 470 | 500 | 470 | 495 | 153,000 | 2,475 |
| 1995-02-06 | 462 | 478 | 462 | 478 | 41,000 | 2,390 |
| 1995-02-03 | 470 | 471 | 466 | 467 | 85,000 | 2,335 |
| 1995-02-02 | 469 | 499 | 469 | 499 | 58,000 | 2,495 |
| 1995-02-01 | 455 | 465 | 450 | 464 | 55,000 | 2,320 |
| 1995-01-31 | 461 | 471 | 455 | 455 | 45,000 | 2,275 |
| 1995-01-30 | 460 | 475 | 460 | 471 | 63,000 | 2,355 |
| 1995-01-27 | 475 | 475 | 455 | 459 | 54,000 | 2,295 |
| 1995-01-26 | 472 | 475 | 461 | 461 | 53,000 | 2,305 |
| 1995-01-25 | 470 | 479 | 470 | 471 | 46,000 | 2,355 |
| 1995-01-24 | 450 | 460 | 445 | 460 | 33,000 | 2,300 |
| 1995-01-23 | 467 | 467 | 450 | 450 | 59,000 | 2,250 |
| 1995-01-20 | 471 | 475 | 460 | 462 | 63,000 | 2,310 |
| 1995-01-19 | 478 | 483 | 467 | 476 | 44,000 | 2,380 |
| 1995-01-18 | 489 | 490 | 483 | 483 | 55,000 | 2,415 |
| 1995-01-17 | 500 | 500 | 491 | 491 | 36,000 | 2,455 |
| 1995-01-13 | 502 | 502 | 490 | 496 | 64,000 | 2,480 |
| 1995-01-12 | 513 | 513 | 496 | 504 | 126,000 | 2,520 |
| 1995-01-11 | 507 | 517 | 507 | 513 | 26,000 | 2,565 |
| 1995-01-10 | 520 | 526 | 509 | 509 | 32,000 | 2,545 |
| 1995-01-09 | 500 | 511 | 500 | 511 | 229,000 | 2,555 |
| 1995-01-06 | 500 | 517 | 500 | 503 | 48,000 | 2,515 |
| 1995-01-05 | 528 | 528 | 510 | 510 | 64,000 | 2,550 |
| 1995-01-04 | 529 | 529 | 526 | 529 | 15,000 | 2,645 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
