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