7721 東京計器(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 415 | 416 | 409 | 409 | 82,000 | 2,045 |
| 1996-12-27 | 420 | 421 | 417 | 417 | 107,000 | 2,085 |
| 1996-12-26 | 425 | 426 | 418 | 425 | 280,000 | 2,125 |
| 1996-12-25 | 414 | 430 | 408 | 430 | 134,000 | 2,150 |
| 1996-12-24 | 418 | 423 | 400 | 405 | 121,000 | 2,025 |
| 1996-12-20 | 435 | 435 | 415 | 428 | 122,000 | 2,140 |
| 1996-12-19 | 442 | 445 | 430 | 433 | 138,000 | 2,165 |
| 1996-12-18 | 456 | 460 | 445 | 445 | 73,000 | 2,225 |
| 1996-12-17 | 464 | 465 | 452 | 455 | 90,000 | 2,275 |
| 1996-12-16 | 466 | 469 | 465 | 466 | 81,000 | 2,330 |
| 1996-12-13 | 475 | 480 | 466 | 470 | 161,000 | 2,350 |
| 1996-12-12 | 494 | 500 | 480 | 480 | 48,000 | 2,400 |
| 1996-12-11 | 500 | 503 | 496 | 496 | 34,000 | 2,480 |
| 1996-12-10 | 510 | 510 | 496 | 500 | 76,000 | 2,500 |
| 1996-12-09 | 505 | 505 | 495 | 495 | 31,000 | 2,475 |
| 1996-12-06 | 501 | 501 | 495 | 495 | 57,000 | 2,475 |
| 1996-12-05 | 495 | 505 | 495 | 505 | 69,000 | 2,525 |
| 1996-12-04 | 490 | 494 | 489 | 493 | 42,000 | 2,465 |
| 1996-12-03 | 500 | 500 | 495 | 499 | 73,000 | 2,495 |
| 1996-12-02 | 507 | 507 | 500 | 500 | 34,000 | 2,500 |
| 1996-11-29 | 508 | 508 | 500 | 507 | 108,000 | 2,535 |
| 1996-11-28 | 516 | 516 | 508 | 509 | 234,000 | 2,545 |
| 1996-11-27 | 525 | 525 | 509 | 518 | 116,000 | 2,590 |
| 1996-11-26 | 522 | 525 | 515 | 525 | 85,000 | 2,625 |
| 1996-11-25 | 528 | 528 | 515 | 519 | 69,000 | 2,595 |
| 1996-11-22 | 518 | 518 | 510 | 518 | 117,000 | 2,590 |
| 1996-11-21 | 525 | 525 | 512 | 512 | 104,000 | 2,560 |
| 1996-11-20 | 528 | 528 | 520 | 521 | 186,000 | 2,605 |
| 1996-11-19 | 521 | 525 | 519 | 520 | 59,000 | 2,600 |
| 1996-11-18 | 519 | 529 | 518 | 525 | 41,000 | 2,625 |
| 1996-11-15 | 523 | 535 | 518 | 518 | 296,000 | 2,590 |
| 1996-11-14 | 511 | 523 | 508 | 521 | 399,000 | 2,605 |
| 1996-11-13 | 521 | 521 | 508 | 511 | 126,000 | 2,555 |
| 1996-11-12 | 509 | 520 | 500 | 519 | 213,000 | 2,595 |
| 1996-11-11 | 515 | 518 | 497 | 497 | 102,000 | 2,485 |
| 1996-11-08 | 483 | 514 | 483 | 512 | 623,000 | 2,560 |
| 1996-11-07 | 510 | 510 | 487 | 487 | 209,000 | 2,435 |
| 1996-11-06 | 492 | 510 | 480 | 509 | 297,000 | 2,545 |
| 1996-11-05 | 497 | 497 | 485 | 487 | 118,000 | 2,435 |
| 1996-11-01 | 499 | 499 | 490 | 495 | 57,000 | 2,475 |
| 1996-10-31 | 502 | 502 | 499 | 502 | 28,000 | 2,510 |
| 1996-10-30 | 504 | 506 | 500 | 500 | 80,000 | 2,500 |
| 1996-10-29 | 504 | 510 | 501 | 510 | 45,000 | 2,550 |
| 1996-10-28 | 501 | 510 | 501 | 510 | 26,000 | 2,550 |
| 1996-10-25 | 502 | 508 | 500 | 508 | 68,000 | 2,540 |
| 1996-10-24 | 509 | 509 | 502 | 506 | 48,000 | 2,530 |
| 1996-10-23 | 505 | 509 | 503 | 509 | 129,000 | 2,545 |
| 1996-10-22 | 533 | 533 | 512 | 515 | 55,000 | 2,575 |
| 1996-10-21 | 532 | 538 | 529 | 529 | 31,000 | 2,645 |
| 1996-10-18 | 520 | 524 | 514 | 522 | 106,000 | 2,610 |
| 1996-10-17 | 520 | 520 | 511 | 514 | 70,000 | 2,570 |
| 1996-10-16 | 519 | 520 | 510 | 511 | 109,000 | 2,555 |
| 1996-10-15 | 510 | 525 | 500 | 525 | 247,000 | 2,625 |
| 1996-10-14 | 513 | 513 | 509 | 510 | 74,000 | 2,550 |
| 1996-10-11 | 525 | 525 | 517 | 518 | 59,000 | 2,590 |
| 1996-10-09 | 535 | 536 | 515 | 515 | 109,000 | 2,575 |
| 1996-10-08 | 540 | 542 | 535 | 535 | 50,000 | 2,675 |
| 1996-10-07 | 540 | 540 | 535 | 540 | 26,000 | 2,700 |
| 1996-10-04 | 548 | 548 | 538 | 538 | 36,000 | 2,690 |
| 1996-10-03 | 550 | 551 | 538 | 538 | 100,000 | 2,690 |
| 1996-10-02 | 540 | 540 | 531 | 536 | 25,000 | 2,680 |
| 1996-10-01 | 548 | 548 | 528 | 546 | 71,000 | 2,730 |
| 1996-09-30 | 538 | 552 | 535 | 548 | 81,000 | 2,740 |
| 1996-09-27 | 540 | 541 | 523 | 523 | 80,000 | 2,615 |
| 1996-09-26 | 543 | 543 | 530 | 535 | 26,000 | 2,675 |
| 1996-09-25 | 532 | 532 | 526 | 529 | 61,000 | 2,645 |
| 1996-09-24 | 522 | 523 | 521 | 522 | 24,000 | 2,610 |
| 1996-09-20 | 529 | 540 | 520 | 530 | 45,000 | 2,650 |
| 1996-09-19 | 530 | 530 | 515 | 530 | 52,000 | 2,650 |
| 1996-09-18 | 530 | 532 | 521 | 521 | 56,000 | 2,605 |
| 1996-09-17 | 548 | 548 | 540 | 540 | 23,000 | 2,700 |
| 1996-09-13 | 519 | 530 | 519 | 530 | 60,000 | 2,650 |
| 1996-09-12 | 529 | 530 | 522 | 529 | 47,000 | 2,645 |
| 1996-09-11 | 530 | 530 | 510 | 529 | 79,000 | 2,645 |
| 1996-09-10 | 540 | 540 | 525 | 535 | 20,000 | 2,675 |
| 1996-09-09 | 519 | 539 | 519 | 530 | 36,000 | 2,650 |
| 1996-09-06 | 518 | 531 | 518 | 521 | 78,000 | 2,605 |
| 1996-09-05 | 532 | 538 | 519 | 527 | 57,000 | 2,635 |
| 1996-09-04 | 523 | 534 | 523 | 533 | 37,000 | 2,665 |
| 1996-09-03 | 523 | 524 | 518 | 524 | 120,000 | 2,620 |
| 1996-09-02 | 521 | 522 | 513 | 521 | 41,000 | 2,605 |
| 1996-08-30 | 535 | 535 | 525 | 532 | 50,000 | 2,660 |
| 1996-08-29 | 545 | 545 | 532 | 536 | 74,000 | 2,680 |
| 1996-08-28 | 553 | 565 | 548 | 550 | 94,000 | 2,750 |
| 1996-08-27 | 556 | 556 | 553 | 553 | 52,000 | 2,765 |
| 1996-08-26 | 570 | 570 | 556 | 556 | 67,000 | 2,780 |
| 1996-08-23 | 564 | 564 | 555 | 555 | 24,000 | 2,775 |
| 1996-08-22 | 562 | 562 | 548 | 550 | 48,000 | 2,750 |
| 1996-08-21 | 564 | 567 | 552 | 552 | 119,000 | 2,760 |
| 1996-08-20 | 561 | 565 | 555 | 561 | 23,000 | 2,805 |
| 1996-08-19 | 579 | 579 | 550 | 551 | 98,000 | 2,755 |
| 1996-08-16 | 553 | 569 | 551 | 569 | 88,000 | 2,845 |
| 1996-08-15 | 585 | 585 | 566 | 573 | 83,000 | 2,865 |
| 1996-08-14 | 550 | 573 | 550 | 571 | 256,000 | 2,855 |
| 1996-08-13 | 538 | 550 | 538 | 550 | 57,000 | 2,750 |
| 1996-08-12 | 534 | 539 | 527 | 538 | 91,000 | 2,690 |
| 1996-08-09 | 528 | 534 | 526 | 534 | 88,000 | 2,670 |
| 1996-08-08 | 533 | 534 | 526 | 534 | 151,000 | 2,670 |
| 1996-08-07 | 535 | 538 | 533 | 534 | 100,000 | 2,670 |
| 1996-08-06 | 539 | 539 | 535 | 538 | 90,000 | 2,690 |
| 1996-08-05 | 535 | 540 | 535 | 538 | 72,000 | 2,690 |
| 1996-08-02 | 535 | 539 | 531 | 531 | 47,000 | 2,655 |
| 1996-08-01 | 519 | 522 | 509 | 522 | 97,000 | 2,610 |
| 1996-07-31 | 522 | 522 | 494 | 509 | 178,000 | 2,545 |
| 1996-07-30 | 531 | 536 | 522 | 525 | 53,000 | 2,625 |
| 1996-07-29 | 546 | 546 | 531 | 536 | 142,000 | 2,680 |
| 1996-07-26 | 558 | 560 | 543 | 546 | 156,000 | 2,730 |
| 1996-07-25 | 563 | 563 | 552 | 560 | 88,000 | 2,800 |
| 1996-07-24 | 570 | 570 | 560 | 560 | 42,000 | 2,800 |
| 1996-07-23 | 581 | 581 | 560 | 575 | 174,000 | 2,875 |
| 1996-07-22 | 587 | 587 | 580 | 581 | 76,000 | 2,905 |
| 1996-07-19 | 582 | 590 | 581 | 587 | 85,000 | 2,935 |
| 1996-07-18 | 581 | 585 | 581 | 583 | 52,000 | 2,915 |
| 1996-07-17 | 585 | 590 | 585 | 590 | 71,000 | 2,950 |
| 1996-07-16 | 589 | 589 | 580 | 582 | 29,000 | 2,910 |
| 1996-07-15 | 592 | 593 | 591 | 591 | 24,000 | 2,955 |
| 1996-07-12 | 590 | 597 | 589 | 591 | 46,000 | 2,955 |
| 1996-07-11 | 597 | 602 | 591 | 602 | 57,000 | 3,010 |
| 1996-07-10 | 596 | 600 | 591 | 591 | 53,000 | 2,955 |
| 1996-07-09 | 600 | 610 | 597 | 600 | 51,000 | 3,000 |
| 1996-07-08 | 610 | 610 | 595 | 600 | 58,000 | 3,000 |
| 1996-07-05 | 611 | 616 | 608 | 608 | 78,000 | 3,040 |
| 1996-07-04 | 615 | 625 | 607 | 612 | 73,000 | 3,060 |
| 1996-07-03 | 623 | 624 | 615 | 615 | 59,000 | 3,075 |
| 1996-07-02 | 625 | 626 | 615 | 624 | 131,000 | 3,120 |
| 1996-07-01 | 632 | 632 | 615 | 626 | 214,000 | 3,130 |
| 1996-06-28 | 608 | 624 | 608 | 622 | 265,000 | 3,110 |
| 1996-06-27 | 612 | 612 | 607 | 608 | 59,000 | 3,040 |
| 1996-06-26 | 605 | 614 | 604 | 612 | 182,000 | 3,060 |
| 1996-06-25 | 620 | 620 | 602 | 603 | 75,000 | 3,015 |
| 1996-06-24 | 605 | 623 | 604 | 623 | 125,000 | 3,115 |
| 1996-06-21 | 605 | 615 | 598 | 615 | 131,000 | 3,075 |
| 1996-06-20 | 611 | 611 | 596 | 604 | 70,000 | 3,020 |
| 1996-06-19 | 611 | 615 | 601 | 611 | 91,000 | 3,055 |
| 1996-06-18 | 620 | 625 | 612 | 625 | 141,000 | 3,125 |
| 1996-06-17 | 620 | 629 | 616 | 620 | 207,000 | 3,100 |
| 1996-06-14 | 600 | 620 | 600 | 620 | 384,000 | 3,100 |
| 1996-06-13 | 611 | 611 | 600 | 604 | 93,000 | 3,020 |
| 1996-06-12 | 586 | 602 | 585 | 602 | 160,000 | 3,010 |
| 1996-06-11 | 582 | 588 | 579 | 586 | 127,000 | 2,930 |
| 1996-06-10 | 594 | 594 | 580 | 583 | 54,000 | 2,915 |
| 1996-06-07 | 584 | 595 | 575 | 584 | 290,000 | 2,920 |
| 1996-06-06 | 602 | 605 | 594 | 594 | 108,000 | 2,970 |
| 1996-06-05 | 604 | 614 | 601 | 612 | 162,000 | 3,060 |
| 1996-06-04 | 590 | 602 | 590 | 600 | 146,000 | 3,000 |
| 1996-06-03 | 621 | 628 | 590 | 590 | 215,000 | 2,950 |
| 1996-05-31 | 627 | 640 | 620 | 630 | 142,000 | 3,150 |
| 1996-05-30 | 620 | 623 | 616 | 617 | 141,000 | 3,085 |
| 1996-05-29 | 628 | 628 | 620 | 620 | 147,000 | 3,100 |
| 1996-05-28 | 625 | 630 | 615 | 629 | 96,000 | 3,145 |
| 1996-05-27 | 640 | 642 | 615 | 630 | 131,000 | 3,150 |
| 1996-05-24 | 645 | 649 | 627 | 640 | 199,000 | 3,200 |
| 1996-05-23 | 635 | 640 | 626 | 635 | 128,000 | 3,175 |
| 1996-05-22 | 649 | 655 | 640 | 640 | 130,000 | 3,200 |
| 1996-05-21 | 668 | 668 | 650 | 659 | 198,000 | 3,295 |
| 1996-05-20 | 670 | 678 | 659 | 664 | 314,000 | 3,320 |
| 1996-05-17 | 656 | 680 | 651 | 665 | 949,000 | 3,325 |
| 1996-05-16 | 649 | 653 | 640 | 646 | 246,000 | 3,230 |
| 1996-05-15 | 625 | 650 | 625 | 635 | 321,000 | 3,175 |
| 1996-05-14 | 640 | 641 | 620 | 625 | 230,000 | 3,125 |
| 1996-05-13 | 651 | 665 | 635 | 635 | 374,000 | 3,175 |
| 1996-05-10 | 646 | 673 | 646 | 660 | 812,000 | 3,300 |
| 1996-05-09 | 671 | 680 | 655 | 655 | 1,621,000 | 3,275 |
| 1996-05-08 | 657 | 673 | 650 | 666 | 2,818,000 | 3,330 |
| 1996-05-07 | 634 | 660 | 626 | 652 | 1,566,000 | 3,260 |
| 1996-05-02 | 595 | 625 | 594 | 624 | 425,000 | 3,120 |
| 1996-05-01 | 602 | 605 | 596 | 600 | 116,000 | 3,000 |
| 1996-04-30 | 605 | 605 | 595 | 596 | 112,000 | 2,980 |
| 1996-04-26 | 622 | 622 | 603 | 605 | 169,000 | 3,025 |
| 1996-04-25 | 623 | 625 | 605 | 620 | 288,000 | 3,100 |
| 1996-04-24 | 627 | 628 | 617 | 617 | 240,000 | 3,085 |
| 1996-04-23 | 635 | 646 | 623 | 627 | 1,078,000 | 3,135 |
| 1996-04-22 | 609 | 629 | 609 | 629 | 505,000 | 3,145 |
| 1996-04-19 | 615 | 616 | 598 | 608 | 236,000 | 3,040 |
| 1996-04-18 | 620 | 620 | 610 | 615 | 317,000 | 3,075 |
| 1996-04-17 | 615 | 625 | 611 | 619 | 408,000 | 3,095 |
| 1996-04-16 | 618 | 625 | 614 | 616 | 856,000 | 3,080 |
| 1996-04-15 | 609 | 619 | 595 | 605 | 603,000 | 3,025 |
| 1996-04-12 | 597 | 607 | 587 | 601 | 379,000 | 3,005 |
| 1996-04-11 | 600 | 600 | 586 | 587 | 144,000 | 2,935 |
| 1996-04-10 | 603 | 603 | 595 | 595 | 189,000 | 2,975 |
| 1996-04-09 | 585 | 592 | 580 | 583 | 180,000 | 2,915 |
| 1996-04-08 | 600 | 600 | 580 | 587 | 144,000 | 2,935 |
| 1996-04-05 | 610 | 612 | 596 | 596 | 601,000 | 2,980 |
| 1996-04-04 | 588 | 612 | 580 | 604 | 718,000 | 3,020 |
| 1996-04-03 | 591 | 595 | 576 | 580 | 172,000 | 2,900 |
| 1996-04-02 | 577 | 589 | 568 | 585 | 199,000 | 2,925 |
| 1996-04-01 | 583 | 585 | 575 | 575 | 204,000 | 2,875 |
| 1996-03-29 | 576 | 585 | 565 | 573 | 206,000 | 2,865 |
| 1996-03-28 | 587 | 597 | 576 | 576 | 701,000 | 2,880 |
| 1996-03-27 | 553 | 581 | 538 | 577 | 460,000 | 2,885 |
| 1996-03-26 | 534 | 545 | 531 | 544 | 177,000 | 2,720 |
| 1996-03-25 | 529 | 540 | 529 | 531 | 208,000 | 2,655 |
| 1996-03-22 | 557 | 557 | 529 | 536 | 162,000 | 2,680 |
| 1996-03-21 | 569 | 569 | 548 | 559 | 81,000 | 2,795 |
| 1996-03-19 | 565 | 566 | 554 | 566 | 80,000 | 2,830 |
| 1996-03-18 | 562 | 570 | 561 | 566 | 67,000 | 2,830 |
| 1996-03-15 | 572 | 575 | 562 | 562 | 242,000 | 2,810 |
| 1996-03-14 | 553 | 578 | 553 | 562 | 509,000 | 2,810 |
| 1996-03-13 | 530 | 575 | 530 | 543 | 539,000 | 2,715 |
| 1996-03-12 | 544 | 550 | 530 | 537 | 137,000 | 2,685 |
| 1996-03-11 | 549 | 549 | 534 | 543 | 183,000 | 2,715 |
| 1996-03-08 | 514 | 550 | 514 | 549 | 516,000 | 2,745 |
| 1996-03-07 | 520 | 528 | 516 | 523 | 106,000 | 2,615 |
| 1996-03-06 | 521 | 531 | 513 | 521 | 97,000 | 2,605 |
| 1996-03-05 | 520 | 531 | 520 | 531 | 143,000 | 2,655 |
| 1996-03-04 | 526 | 530 | 515 | 530 | 47,000 | 2,650 |
| 1996-03-01 | 525 | 530 | 510 | 530 | 128,000 | 2,650 |
| 1996-02-29 | 521 | 530 | 521 | 525 | 67,000 | 2,625 |
| 1996-02-28 | 532 | 539 | 523 | 535 | 80,000 | 2,675 |
| 1996-02-27 | 525 | 533 | 519 | 533 | 116,000 | 2,665 |
| 1996-02-26 | 535 | 536 | 527 | 536 | 81,000 | 2,680 |
| 1996-02-23 | 535 | 537 | 526 | 530 | 131,000 | 2,650 |
| 1996-02-22 | 532 | 540 | 525 | 530 | 182,000 | 2,650 |
| 1996-02-21 | 540 | 542 | 527 | 530 | 116,000 | 2,650 |
| 1996-02-20 | 550 | 555 | 545 | 550 | 63,000 | 2,750 |
| 1996-02-19 | 562 | 562 | 550 | 555 | 60,000 | 2,775 |
| 1996-02-16 | 553 | 557 | 547 | 552 | 152,000 | 2,760 |
| 1996-02-15 | 565 | 566 | 555 | 563 | 271,000 | 2,815 |
| 1996-02-14 | 550 | 574 | 550 | 561 | 429,000 | 2,805 |
| 1996-02-13 | 575 | 577 | 545 | 545 | 280,000 | 2,725 |
| 1996-02-09 | 576 | 580 | 573 | 575 | 144,000 | 2,875 |
| 1996-02-08 | 595 | 598 | 572 | 585 | 167,000 | 2,925 |
| 1996-02-07 | 595 | 610 | 585 | 589 | 741,000 | 2,945 |
| 1996-02-06 | 598 | 599 | 585 | 594 | 346,000 | 2,970 |
| 1996-02-05 | 601 | 615 | 570 | 605 | 486,000 | 3,025 |
| 1996-02-02 | 611 | 631 | 605 | 606 | 1,385,000 | 3,030 |
| 1996-02-01 | 604 | 615 | 592 | 610 | 1,076,000 | 3,050 |
| 1996-01-31 | 581 | 611 | 572 | 604 | 1,100,000 | 3,020 |
| 1996-01-30 | 578 | 590 | 572 | 580 | 492,000 | 2,900 |
| 1996-01-29 | 599 | 599 | 565 | 568 | 1,802,000 | 2,840 |
| 1996-01-26 | 512 | 600 | 509 | 581 | 2,251,000 | 2,905 |
| 1996-01-25 | 522 | 522 | 508 | 510 | 66,000 | 2,550 |
| 1996-01-24 | 506 | 512 | 499 | 512 | 99,000 | 2,560 |
| 1996-01-23 | 510 | 515 | 504 | 504 | 82,000 | 2,520 |
| 1996-01-22 | 515 | 515 | 506 | 508 | 28,000 | 2,540 |
| 1996-01-19 | 509 | 517 | 506 | 515 | 96,000 | 2,575 |
| 1996-01-18 | 532 | 532 | 504 | 519 | 223,000 | 2,595 |
| 1996-01-17 | 540 | 541 | 517 | 525 | 163,000 | 2,625 |
| 1996-01-16 | 537 | 540 | 531 | 533 | 108,000 | 2,665 |
| 1996-01-12 | 547 | 547 | 530 | 540 | 361,000 | 2,700 |
| 1996-01-11 | 536 | 548 | 525 | 547 | 431,000 | 2,735 |
| 1996-01-10 | 534 | 559 | 530 | 540 | 992,000 | 2,700 |
| 1996-01-09 | 522 | 525 | 515 | 525 | 153,000 | 2,625 |
| 1996-01-08 | 529 | 529 | 515 | 521 | 108,000 | 2,605 |
| 1996-01-05 | 539 | 539 | 520 | 520 | 129,000 | 2,600 |
| 1996-01-04 | 547 | 549 | 526 | 536 | 143,000 | 2,680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
