7721 東京計器(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 183 | 201 | 181 | 201 | 16,000 | 1,005 |
| 1997-12-29 | 186 | 186 | 180 | 185 | 23,000 | 925 |
| 1997-12-26 | 186 | 198 | 185 | 188 | 38,000 | 940 |
| 1997-12-25 | 211 | 211 | 201 | 209 | 58,000 | 1,045 |
| 1997-12-24 | 175 | 179 | 170 | 179 | 88,000 | 895 |
| 1997-12-22 | 195 | 200 | 160 | 175 | 153,000 | 875 |
| 1997-12-19 | 201 | 201 | 190 | 200 | 77,000 | 1,000 |
| 1997-12-18 | 214 | 220 | 202 | 207 | 48,000 | 1,035 |
| 1997-12-17 | 210 | 220 | 205 | 214 | 55,000 | 1,070 |
| 1997-12-16 | 207 | 210 | 207 | 210 | 69,000 | 1,050 |
| 1997-12-15 | 202 | 204 | 201 | 204 | 58,000 | 1,020 |
| 1997-12-12 | 201 | 209 | 201 | 204 | 105,000 | 1,020 |
| 1997-12-11 | 212 | 213 | 201 | 201 | 64,000 | 1,005 |
| 1997-12-10 | 217 | 220 | 212 | 212 | 90,000 | 1,060 |
| 1997-12-09 | 209 | 212 | 203 | 207 | 66,000 | 1,035 |
| 1997-12-08 | 210 | 212 | 210 | 210 | 18,000 | 1,050 |
| 1997-12-05 | 207 | 211 | 200 | 211 | 239,000 | 1,055 |
| 1997-12-04 | 220 | 220 | 209 | 209 | 61,000 | 1,045 |
| 1997-12-03 | 225 | 228 | 220 | 225 | 69,000 | 1,125 |
| 1997-12-02 | 245 | 245 | 230 | 230 | 31,000 | 1,150 |
| 1997-12-01 | 221 | 250 | 220 | 245 | 25,000 | 1,225 |
| 1997-11-28 | 215 | 220 | 210 | 220 | 41,000 | 1,100 |
| 1997-11-27 | 210 | 215 | 201 | 203 | 96,000 | 1,015 |
| 1997-11-26 | 229 | 229 | 200 | 200 | 111,000 | 1,000 |
| 1997-11-25 | 234 | 235 | 222 | 223 | 80,000 | 1,115 |
| 1997-11-21 | 232 | 239 | 232 | 238 | 39,000 | 1,190 |
| 1997-11-20 | 231 | 240 | 231 | 231 | 38,000 | 1,155 |
| 1997-11-19 | 240 | 250 | 230 | 230 | 45,000 | 1,150 |
| 1997-11-18 | 253 | 253 | 240 | 253 | 31,000 | 1,265 |
| 1997-11-17 | 230 | 260 | 230 | 255 | 44,000 | 1,275 |
| 1997-11-14 | 235 | 235 | 230 | 230 | 46,000 | 1,150 |
| 1997-11-13 | 226 | 231 | 226 | 230 | 27,000 | 1,150 |
| 1997-11-12 | 234 | 236 | 234 | 235 | 24,000 | 1,175 |
| 1997-11-11 | 226 | 236 | 225 | 236 | 72,000 | 1,180 |
| 1997-11-10 | 241 | 242 | 236 | 236 | 52,000 | 1,180 |
| 1997-11-07 | 240 | 248 | 240 | 245 | 73,000 | 1,225 |
| 1997-11-06 | 249 | 250 | 245 | 245 | 85,000 | 1,225 |
| 1997-11-05 | 267 | 268 | 250 | 254 | 104,000 | 1,270 |
| 1997-11-04 | 268 | 270 | 260 | 267 | 50,000 | 1,335 |
| 1997-10-31 | 250 | 260 | 250 | 259 | 131,000 | 1,295 |
| 1997-10-30 | 255 | 256 | 250 | 251 | 76,000 | 1,255 |
| 1997-10-29 | 258 | 260 | 254 | 259 | 115,000 | 1,295 |
| 1997-10-28 | 249 | 249 | 240 | 240 | 112,000 | 1,200 |
| 1997-10-27 | 255 | 261 | 250 | 261 | 56,000 | 1,305 |
| 1997-10-24 | 250 | 256 | 238 | 240 | 104,000 | 1,200 |
| 1997-10-23 | 250 | 258 | 245 | 251 | 201,000 | 1,255 |
| 1997-10-22 | 240 | 254 | 240 | 253 | 313,000 | 1,265 |
| 1997-10-21 | 228 | 239 | 228 | 235 | 131,000 | 1,175 |
| 1997-10-20 | 225 | 230 | 223 | 225 | 119,000 | 1,125 |
| 1997-10-17 | 231 | 233 | 225 | 225 | 139,000 | 1,125 |
| 1997-10-16 | 233 | 237 | 230 | 237 | 83,000 | 1,185 |
| 1997-10-15 | 237 | 240 | 232 | 240 | 27,000 | 1,200 |
| 1997-10-14 | 226 | 238 | 226 | 227 | 111,000 | 1,135 |
| 1997-10-13 | 241 | 241 | 222 | 227 | 87,000 | 1,135 |
| 1997-10-09 | 233 | 238 | 230 | 230 | 124,000 | 1,150 |
| 1997-10-08 | 236 | 239 | 230 | 232 | 62,000 | 1,160 |
| 1997-10-07 | 250 | 250 | 243 | 243 | 42,000 | 1,215 |
| 1997-10-06 | 236 | 240 | 222 | 236 | 153,000 | 1,180 |
| 1997-10-03 | 235 | 241 | 235 | 236 | 84,000 | 1,180 |
| 1997-10-02 | 248 | 248 | 240 | 240 | 98,000 | 1,200 |
| 1997-10-01 | 241 | 247 | 239 | 247 | 72,000 | 1,235 |
| 1997-09-30 | 238 | 243 | 238 | 241 | 141,000 | 1,205 |
| 1997-09-29 | 238 | 245 | 236 | 238 | 165,000 | 1,190 |
| 1997-09-26 | 272 | 272 | 230 | 232 | 151,000 | 1,160 |
| 1997-09-25 | 295 | 295 | 270 | 271 | 276,000 | 1,355 |
| 1997-09-24 | 285 | 285 | 275 | 285 | 125,000 | 1,425 |
| 1997-09-22 | 290 | 290 | 285 | 290 | 59,000 | 1,450 |
| 1997-09-19 | 293 | 293 | 270 | 286 | 146,000 | 1,430 |
| 1997-09-18 | 303 | 305 | 280 | 293 | 87,000 | 1,465 |
| 1997-09-17 | 314 | 314 | 305 | 305 | 63,000 | 1,525 |
| 1997-09-16 | 315 | 315 | 313 | 314 | 27,000 | 1,570 |
| 1997-09-12 | 323 | 323 | 313 | 315 | 55,000 | 1,575 |
| 1997-09-11 | 321 | 321 | 318 | 319 | 70,000 | 1,595 |
| 1997-09-10 | 323 | 323 | 318 | 320 | 32,000 | 1,600 |
| 1997-09-09 | 321 | 323 | 316 | 322 | 93,000 | 1,610 |
| 1997-09-08 | 325 | 325 | 313 | 313 | 36,000 | 1,565 |
| 1997-09-05 | 325 | 330 | 320 | 326 | 37,000 | 1,630 |
| 1997-09-04 | 323 | 323 | 320 | 321 | 39,000 | 1,605 |
| 1997-09-03 | 326 | 326 | 323 | 323 | 43,000 | 1,615 |
| 1997-09-02 | 319 | 320 | 315 | 316 | 30,000 | 1,580 |
| 1997-09-01 | 327 | 327 | 320 | 320 | 27,000 | 1,600 |
| 1997-08-29 | 328 | 329 | 325 | 328 | 57,000 | 1,640 |
| 1997-08-28 | 329 | 340 | 328 | 328 | 73,000 | 1,640 |
| 1997-08-27 | 333 | 333 | 326 | 328 | 81,000 | 1,640 |
| 1997-08-26 | 338 | 345 | 338 | 343 | 78,000 | 1,715 |
| 1997-08-25 | 334 | 337 | 330 | 334 | 50,000 | 1,670 |
| 1997-08-22 | 333 | 333 | 328 | 329 | 57,000 | 1,645 |
| 1997-08-21 | 321 | 340 | 321 | 335 | 73,000 | 1,675 |
| 1997-08-20 | 312 | 321 | 312 | 317 | 177,000 | 1,585 |
| 1997-08-19 | 312 | 317 | 312 | 312 | 88,000 | 1,560 |
| 1997-08-18 | 320 | 320 | 312 | 312 | 54,000 | 1,560 |
| 1997-08-15 | 317 | 333 | 317 | 333 | 38,000 | 1,665 |
| 1997-08-14 | 309 | 316 | 308 | 316 | 43,000 | 1,580 |
| 1997-08-13 | 312 | 312 | 307 | 308 | 22,000 | 1,540 |
| 1997-08-12 | 309 | 310 | 303 | 307 | 109,000 | 1,535 |
| 1997-08-11 | 312 | 312 | 307 | 307 | 71,000 | 1,535 |
| 1997-08-08 | 310 | 310 | 301 | 307 | 116,000 | 1,535 |
| 1997-08-07 | 317 | 317 | 311 | 312 | 47,000 | 1,560 |
| 1997-08-06 | 319 | 319 | 311 | 315 | 83,000 | 1,575 |
| 1997-08-05 | 315 | 320 | 309 | 314 | 113,000 | 1,570 |
| 1997-08-04 | 330 | 330 | 308 | 309 | 98,000 | 1,545 |
| 1997-08-01 | 335 | 335 | 330 | 330 | 55,000 | 1,650 |
| 1997-07-31 | 336 | 337 | 330 | 332 | 89,000 | 1,660 |
| 1997-07-30 | 337 | 341 | 330 | 336 | 139,000 | 1,680 |
| 1997-07-29 | 357 | 357 | 336 | 336 | 68,000 | 1,680 |
| 1997-07-28 | 357 | 360 | 357 | 360 | 32,000 | 1,800 |
| 1997-07-25 | 361 | 364 | 357 | 362 | 135,000 | 1,810 |
| 1997-07-24 | 360 | 362 | 351 | 351 | 84,000 | 1,755 |
| 1997-07-23 | 364 | 364 | 358 | 360 | 43,000 | 1,800 |
| 1997-07-22 | 368 | 370 | 365 | 365 | 53,000 | 1,825 |
| 1997-07-18 | 369 | 377 | 369 | 374 | 125,000 | 1,870 |
| 1997-07-17 | 380 | 380 | 371 | 371 | 34,000 | 1,855 |
| 1997-07-16 | 390 | 393 | 370 | 379 | 72,000 | 1,895 |
| 1997-07-15 | 365 | 372 | 365 | 372 | 64,000 | 1,860 |
| 1997-07-14 | 375 | 379 | 363 | 364 | 187,000 | 1,820 |
| 1997-07-11 | 377 | 381 | 373 | 373 | 27,000 | 1,865 |
| 1997-07-10 | 377 | 380 | 374 | 375 | 49,000 | 1,875 |
| 1997-07-09 | 377 | 380 | 372 | 372 | 50,000 | 1,860 |
| 1997-07-08 | 381 | 389 | 380 | 380 | 61,000 | 1,900 |
| 1997-07-07 | 385 | 390 | 381 | 381 | 33,000 | 1,905 |
| 1997-07-04 | 397 | 398 | 389 | 390 | 52,000 | 1,950 |
| 1997-07-03 | 394 | 397 | 391 | 391 | 15,000 | 1,955 |
| 1997-07-02 | 393 | 400 | 390 | 394 | 33,000 | 1,970 |
| 1997-07-01 | 397 | 398 | 397 | 398 | 25,000 | 1,990 |
| 1997-06-30 | 396 | 400 | 396 | 397 | 77,000 | 1,985 |
| 1997-06-27 | 400 | 402 | 394 | 394 | 129,000 | 1,970 |
| 1997-06-26 | 404 | 407 | 400 | 405 | 81,000 | 2,025 |
| 1997-06-25 | 410 | 410 | 399 | 399 | 106,000 | 1,995 |
| 1997-06-24 | 407 | 412 | 401 | 406 | 151,000 | 2,030 |
| 1997-06-23 | 415 | 419 | 414 | 414 | 61,000 | 2,070 |
| 1997-06-20 | 415 | 419 | 409 | 419 | 119,000 | 2,095 |
| 1997-06-19 | 420 | 424 | 406 | 406 | 110,000 | 2,030 |
| 1997-06-18 | 423 | 430 | 420 | 424 | 160,000 | 2,120 |
| 1997-06-17 | 420 | 427 | 420 | 426 | 294,000 | 2,130 |
| 1997-06-16 | 420 | 425 | 417 | 417 | 265,000 | 2,085 |
| 1997-06-13 | 418 | 425 | 415 | 418 | 374,000 | 2,090 |
| 1997-06-12 | 403 | 415 | 399 | 415 | 245,000 | 2,075 |
| 1997-06-11 | 404 | 405 | 400 | 400 | 38,000 | 2,000 |
| 1997-06-10 | 400 | 403 | 398 | 399 | 108,000 | 1,995 |
| 1997-06-09 | 409 | 413 | 401 | 403 | 66,000 | 2,015 |
| 1997-06-06 | 413 | 414 | 405 | 408 | 60,000 | 2,040 |
| 1997-06-05 | 402 | 415 | 402 | 415 | 184,000 | 2,075 |
| 1997-06-04 | 401 | 405 | 401 | 403 | 56,000 | 2,015 |
| 1997-06-03 | 406 | 407 | 405 | 406 | 45,000 | 2,030 |
| 1997-06-02 | 403 | 404 | 396 | 400 | 63,000 | 2,000 |
| 1997-05-30 | 408 | 410 | 400 | 401 | 169,000 | 2,005 |
| 1997-05-29 | 416 | 416 | 407 | 413 | 156,000 | 2,065 |
| 1997-05-28 | 400 | 415 | 398 | 414 | 662,000 | 2,070 |
| 1997-05-27 | 394 | 398 | 390 | 390 | 104,000 | 1,950 |
| 1997-05-26 | 400 | 400 | 396 | 398 | 70,000 | 1,990 |
| 1997-05-23 | 400 | 406 | 399 | 400 | 135,000 | 2,000 |
| 1997-05-22 | 405 | 406 | 399 | 399 | 222,000 | 1,995 |
| 1997-05-21 | 389 | 404 | 387 | 398 | 325,000 | 1,990 |
| 1997-05-20 | 390 | 393 | 389 | 389 | 66,000 | 1,945 |
| 1997-05-19 | 391 | 394 | 390 | 390 | 296,000 | 1,950 |
| 1997-05-16 | 386 | 395 | 386 | 391 | 76,000 | 1,955 |
| 1997-05-15 | 396 | 397 | 391 | 391 | 91,000 | 1,955 |
| 1997-05-14 | 398 | 399 | 394 | 396 | 166,000 | 1,980 |
| 1997-05-13 | 385 | 398 | 381 | 395 | 247,000 | 1,975 |
| 1997-05-12 | 379 | 379 | 374 | 376 | 59,000 | 1,880 |
| 1997-05-09 | 385 | 391 | 376 | 380 | 113,000 | 1,900 |
| 1997-05-08 | 375 | 383 | 375 | 380 | 295,000 | 1,900 |
| 1997-05-07 | 371 | 385 | 371 | 380 | 222,000 | 1,900 |
| 1997-05-06 | 369 | 383 | 369 | 371 | 138,000 | 1,855 |
| 1997-05-02 | 363 | 368 | 361 | 365 | 64,000 | 1,825 |
| 1997-05-01 | 367 | 383 | 363 | 364 | 125,000 | 1,820 |
| 1997-04-30 | 365 | 381 | 364 | 364 | 75,000 | 1,820 |
| 1997-04-28 | 356 | 360 | 350 | 350 | 90,000 | 1,750 |
| 1997-04-25 | 369 | 370 | 360 | 360 | 79,000 | 1,800 |
| 1997-04-24 | 361 | 363 | 360 | 361 | 63,000 | 1,805 |
| 1997-04-23 | 363 | 367 | 361 | 361 | 103,000 | 1,805 |
| 1997-04-22 | 357 | 370 | 357 | 365 | 151,000 | 1,825 |
| 1997-04-21 | 367 | 367 | 350 | 360 | 80,000 | 1,800 |
| 1997-04-18 | 338 | 349 | 338 | 347 | 86,000 | 1,735 |
| 1997-04-17 | 350 | 350 | 340 | 341 | 51,000 | 1,705 |
| 1997-04-16 | 321 | 328 | 315 | 328 | 291,000 | 1,640 |
| 1997-04-15 | 315 | 318 | 311 | 315 | 90,000 | 1,575 |
| 1997-04-14 | 316 | 320 | 315 | 320 | 46,000 | 1,600 |
| 1997-04-11 | 320 | 320 | 300 | 312 | 159,000 | 1,560 |
| 1997-04-10 | 348 | 348 | 325 | 325 | 48,000 | 1,625 |
| 1997-04-09 | 352 | 359 | 350 | 350 | 82,000 | 1,750 |
| 1997-04-08 | 365 | 366 | 351 | 351 | 42,000 | 1,755 |
| 1997-04-07 | 365 | 366 | 351 | 366 | 50,000 | 1,830 |
| 1997-04-04 | 360 | 369 | 360 | 366 | 41,000 | 1,830 |
| 1997-04-03 | 350 | 362 | 350 | 361 | 136,000 | 1,805 |
| 1997-04-02 | 363 | 363 | 360 | 361 | 99,000 | 1,805 |
| 1997-04-01 | 370 | 370 | 363 | 363 | 79,000 | 1,815 |
| 1997-03-31 | 368 | 377 | 368 | 373 | 78,000 | 1,865 |
| 1997-03-28 | 380 | 380 | 363 | 363 | 80,000 | 1,815 |
| 1997-03-27 | 382 | 385 | 375 | 376 | 52,000 | 1,880 |
| 1997-03-26 | 383 | 385 | 377 | 380 | 28,000 | 1,900 |
| 1997-03-25 | 389 | 395 | 387 | 390 | 55,000 | 1,950 |
| 1997-03-24 | 374 | 384 | 374 | 379 | 148,000 | 1,895 |
| 1997-03-21 | 385 | 387 | 377 | 377 | 97,000 | 1,885 |
| 1997-03-19 | 391 | 395 | 390 | 390 | 65,000 | 1,950 |
| 1997-03-18 | 395 | 400 | 375 | 390 | 99,000 | 1,950 |
| 1997-03-17 | 393 | 398 | 391 | 395 | 28,000 | 1,975 |
| 1997-03-14 | 395 | 398 | 390 | 390 | 66,000 | 1,950 |
| 1997-03-13 | 399 | 405 | 399 | 399 | 305,000 | 1,995 |
| 1997-03-12 | 405 | 405 | 399 | 399 | 7,000 | 1,995 |
| 1997-03-11 | 400 | 401 | 400 | 400 | 15,000 | 2,000 |
| 1997-03-10 | 406 | 406 | 399 | 400 | 22,000 | 2,000 |
| 1997-03-07 | 400 | 401 | 398 | 401 | 25,000 | 2,005 |
| 1997-03-06 | 406 | 410 | 401 | 401 | 21,000 | 2,005 |
| 1997-03-05 | 412 | 413 | 406 | 410 | 40,000 | 2,050 |
| 1997-03-04 | 419 | 419 | 412 | 412 | 24,000 | 2,060 |
| 1997-03-03 | 410 | 410 | 405 | 409 | 61,000 | 2,045 |
| 1997-02-28 | 415 | 420 | 405 | 405 | 49,000 | 2,025 |
| 1997-02-27 | 414 | 418 | 413 | 415 | 28,000 | 2,075 |
| 1997-02-26 | 417 | 418 | 409 | 418 | 176,000 | 2,090 |
| 1997-02-25 | 424 | 424 | 412 | 419 | 79,000 | 2,095 |
| 1997-02-24 | 421 | 430 | 421 | 427 | 259,000 | 2,135 |
| 1997-02-21 | 422 | 435 | 420 | 426 | 189,000 | 2,130 |
| 1997-02-20 | 420 | 422 | 414 | 422 | 61,000 | 2,110 |
| 1997-02-19 | 430 | 430 | 417 | 418 | 13,000 | 2,090 |
| 1997-02-18 | 446 | 446 | 431 | 438 | 33,000 | 2,190 |
| 1997-02-17 | 435 | 450 | 434 | 446 | 114,000 | 2,230 |
| 1997-02-14 | 423 | 425 | 418 | 421 | 30,000 | 2,105 |
| 1997-02-13 | 411 | 412 | 408 | 408 | 46,000 | 2,040 |
| 1997-02-12 | 414 | 414 | 409 | 409 | 21,000 | 2,045 |
| 1997-02-10 | 414 | 414 | 407 | 414 | 35,000 | 2,070 |
| 1997-02-07 | 423 | 427 | 420 | 422 | 49,000 | 2,110 |
| 1997-02-06 | 421 | 424 | 418 | 422 | 71,000 | 2,110 |
| 1997-02-05 | 423 | 433 | 421 | 425 | 100,000 | 2,125 |
| 1997-02-04 | 420 | 425 | 420 | 425 | 40,000 | 2,125 |
| 1997-02-03 | 400 | 415 | 400 | 415 | 16,000 | 2,075 |
| 1997-01-31 | 396 | 402 | 396 | 400 | 73,000 | 2,000 |
| 1997-01-30 | 398 | 415 | 395 | 395 | 96,000 | 1,975 |
| 1997-01-29 | 393 | 398 | 393 | 393 | 106,000 | 1,965 |
| 1997-01-28 | 401 | 401 | 386 | 393 | 113,000 | 1,965 |
| 1997-01-27 | 414 | 414 | 406 | 406 | 110,000 | 2,030 |
| 1997-01-24 | 408 | 413 | 408 | 409 | 60,000 | 2,045 |
| 1997-01-23 | 408 | 410 | 407 | 408 | 49,000 | 2,040 |
| 1997-01-22 | 405 | 410 | 405 | 408 | 89,000 | 2,040 |
| 1997-01-21 | 413 | 413 | 406 | 407 | 95,000 | 2,035 |
| 1997-01-20 | 423 | 423 | 415 | 418 | 33,000 | 2,090 |
| 1997-01-17 | 409 | 424 | 405 | 418 | 46,000 | 2,090 |
| 1997-01-16 | 394 | 405 | 394 | 401 | 46,000 | 2,005 |
| 1997-01-14 | 399 | 399 | 392 | 392 | 47,000 | 1,960 |
| 1997-01-13 | 388 | 397 | 380 | 397 | 95,000 | 1,985 |
| 1997-01-10 | 398 | 400 | 388 | 388 | 254,000 | 1,940 |
| 1997-01-09 | 411 | 411 | 390 | 398 | 102,000 | 1,990 |
| 1997-01-08 | 414 | 414 | 410 | 410 | 83,000 | 2,050 |
| 1997-01-07 | 428 | 428 | 420 | 420 | 73,000 | 2,100 |
| 1997-01-06 | 429 | 429 | 420 | 424 | 33,000 | 2,120 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
