7721 東京計器(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3017017616816833,000840
1998-12-2917517516816842,000840
1998-12-2818118117317344,000865
1998-12-2517818017017670,000880
1998-12-2416917016816872,000840
1998-12-2217217517017073,000850
1998-12-2117517517117422,000870
1998-12-1817518017517620,000880
1998-12-1718218217517569,000875
1998-12-1618418518118260,000910
1998-12-1519019018618937,000945
1998-12-1419219218518552,000925
1998-12-1120320319119161,000955
1998-12-10211211200200130,0001,000
1998-12-0918919118719139,000955
1998-12-0818919118818944,000945
1998-12-0718918918618636,000930
1998-12-0419020018618885,000940
1998-12-03198202191191135,000955
1998-12-02206209192198170,000990
1998-12-0120320520020073,0001,000
1998-11-30202213202208125,0001,040
1998-11-27219219210217123,0001,085
1998-11-26228228210218312,0001,090
1998-11-252102282102261,163,0001,130
1998-11-24183205180204531,0001,020
1998-11-2017518017517962,000895
1998-11-1917017517017173,000855
1998-11-1817017016716943,000845
1998-11-1716717016716718,000835
1998-11-1616717016517034,000850
1998-11-1316316716316727,000835
1998-11-1216716716416738,000835
1998-11-1116417316416715,000835
1998-11-1017317316416438,000820
1998-11-0916616716416546,000825
1998-11-0617017516517027,000850
1998-11-0517817817317418,000870
1998-11-0417117917117847,000890
1998-11-0216417016417016,000850
1998-10-3017517616616826,000840
1998-10-2916717416517429,000870
1998-10-2816516716516752,000835
1998-10-2716716916516723,000835
1998-10-2617717716616652,000830
1998-10-2317818017017772,000885
1998-10-2216917916816882,000840
1998-10-2117017516516842,000840
1998-10-2016516516016489,000820
1998-10-1917617616716940,000845
1998-10-1616717516316629,000830
1998-10-1516316616116612,000830
1998-10-1416517016316323,000815
1998-10-1317017016316358,000815
1998-10-1219019016717944,000895
1998-10-0917117316316358,000815
1998-10-0817717717117126,000855
1998-10-0717917917517554,000875
1998-10-0616216616216517,000825
1998-10-0516116216116230,000810
1998-10-0215816515016084,000800
1998-10-01164165150158180,000790
1998-09-3018518617517589,000875
1998-09-2918318518018127,000905
1998-09-2818719218319230,000960
1998-09-25198199186187103,000935
1998-09-2418419218418939,000945
1998-09-22189189178182888,000910
1998-09-21195195188189820,000945
1998-09-18195200190190175,000950
1998-09-1719719719519535,000975
1998-09-1619820019719721,000985
1998-09-1419920019719863,000990
1998-09-1120320520020064,0001,000
1998-09-1021121120120130,0001,005
1998-09-0920820820020446,0001,020
1998-09-0820721420721347,0001,065
1998-09-0719820919020773,0001,035
1998-09-0420120119819882,000990
1998-09-0320821020020470,0001,020
1998-09-02210214207207177,0001,035
1998-09-0119921019921067,0001,050
1998-08-3120221420221250,0001,060
1998-08-28208214196202104,0001,010
1998-08-2722022021521667,0001,080
1998-08-2623023022722750,0001,135
1998-08-2523523522322571,0001,125
1998-08-2422522622122174,0001,105
1998-08-2123024022522770,0001,135
1998-08-2023523522522880,0001,140
1998-08-1922623422623490,0001,170
1998-08-1822522822322398,0001,115
1998-08-1723023022622748,0001,135
1998-08-1423324022124089,0001,200
1998-08-1324024023423637,0001,180
1998-08-12235240229240243,0001,200
1998-08-11243243238238119,0001,190
1998-08-10255255241241105,0001,205
1998-08-0725525525025549,0001,275
1998-08-0626026025326073,0001,300
1998-08-0525525625325341,0001,265
1998-08-0425925925125557,0001,275
1998-08-0326026826026067,0001,300
1998-07-31275280270270104,0001,350
1998-07-30271284269277123,0001,385
1998-07-29261275261272150,0001,360
1998-07-2825125625025648,0001,280
1998-07-2726026025125249,0001,260
1998-07-2425525525125564,0001,275
1998-07-2325525725025524,0001,275
1998-07-2226526525525527,0001,275
1998-07-2127027026226712,0001,335
1998-07-1728028026027052,0001,350
1998-07-1627328227228086,0001,400
1998-07-1527527726727775,0001,385
1998-07-1427927926627033,0001,350
1998-07-1324527724527765,0001,385
1998-07-1027527525526058,0001,300
1998-07-0927528227427434,0001,370
1998-07-08290290266273135,0001,365
1998-07-07293296285290545,0001,450
1998-07-06283290276290176,0001,450
1998-07-03262268260263175,0001,315
1998-07-02282282262262174,0001,310
1998-07-01270295270282336,0001,410
1998-06-30260260250255149,0001,275
1998-06-2924124123224071,0001,200
1998-06-2623223222022192,0001,105
1998-06-2524424423023569,0001,175
1998-06-2422223022223031,0001,150
1998-06-2322822922722718,0001,135
1998-06-2223423623123131,0001,155
1998-06-1923823823423420,0001,170
1998-06-1823724023323565,0001,175
1998-06-1722222922222343,0001,115
1998-06-1622022521722392,0001,115
1998-06-1522122121722047,0001,100
1998-06-12229229215217127,0001,085
1998-06-1123023021921999,0001,095
1998-06-1024024223123130,0001,155
1998-06-092312312262309,0001,150
1998-06-08223233221233120,0001,165
1998-06-05232236220220158,0001,100
1998-06-0423524023423676,0001,180
1998-06-0324024023524040,0001,200
1998-06-0224024123923967,0001,195
1998-06-01251251240240117,0001,200
1998-05-2925626025425410,0001,270
1998-05-2825325925325520,0001,275
1998-05-2725325525325434,0001,270
1998-05-2625425525025161,0001,255
1998-05-2526826825225960,0001,295
1998-05-22252260252253145,0001,265
1998-05-21251265250257160,0001,285
1998-05-20256260247251107,0001,255
1998-05-1925125225025151,0001,255
1998-05-1825025725025223,0001,260
1998-05-1525326025225221,0001,260
1998-05-1426026025025052,0001,250
1998-05-1326126626026022,0001,300
1998-05-1226726726026139,0001,305
1998-05-1127927927027026,0001,350
1998-05-0826026525826030,0001,300
1998-05-0726326626026026,0001,300
1998-05-0626526926226335,0001,315
1998-05-0128528526627994,0001,395
1998-04-3026527026027025,0001,350
1998-04-2826126826126520,0001,325
1998-04-2728128127027131,0001,355
1998-04-2428028027027840,0001,390
1998-04-2326527226526542,0001,325
1998-04-2226627326526963,0001,345
1998-04-2126527026526534,0001,325
1998-04-2027127126326329,0001,315
1998-04-1727627625526386,0001,315
1998-04-1628529028028046,0001,400
1998-04-1528929228528532,0001,425
1998-04-1428729028728928,0001,445
1998-04-1328629028629034,0001,450
1998-04-1029729728728744,0001,435
1998-04-0929529828529870,0001,490
1998-04-0827629427529055,0001,450
1998-04-0727828327528063,0001,400
1998-04-0626027726027774,0001,385
1998-04-0325726024525694,0001,280
1998-04-02252257230237140,0001,185
1998-04-01286286270272111,0001,360
1998-03-31304305286286111,0001,430
1998-03-3030731029829857,0001,490
1998-03-2730531330530570,0001,525
1998-03-2629731229630354,0001,515
1998-03-25300300285295123,0001,475
1998-03-24299299281285157,0001,425
1998-03-23301303297299409,0001,495
1998-03-20310310299299186,0001,495
1998-03-19318319308310194,0001,550
1998-03-18330330318318124,0001,590
1998-03-1733133332633086,0001,650
1998-03-1634734732433096,0001,650
1998-03-13332342332342207,0001,710
1998-03-1233634533533594,0001,675
1998-03-1134534533533797,0001,685
1998-03-1034034933534085,0001,700
1998-03-09353355330330164,0001,650
1998-03-06330353330340314,0001,700
1998-03-0533934033033053,0001,650
1998-03-0435035034334571,0001,725
1998-03-03356356340350163,0001,750
1998-03-02350358348355254,0001,775
1998-02-27345347339345196,0001,725
1998-02-26334339330339170,0001,695
1998-02-25322330311330268,0001,650
1998-02-24336340320321253,0001,605
1998-02-23340342331335131,0001,675
1998-02-20359359341349233,0001,745
1998-02-19352374350365614,0001,825
1998-02-18340362340352668,0001,760
1998-02-17332343325340286,0001,700
1998-02-16340359331344311,0001,720
1998-02-133713953413601,130,0001,800
1998-02-123383783303681,543,0001,840
1998-02-10305335296328849,0001,640
1998-02-09310310291304241,0001,520
1998-02-06290314290291550,0001,455
1998-02-05289310281295894,0001,475
1998-02-04250274248274237,0001,370
1998-02-03247248240241107,0001,205
1998-02-0222423922323753,0001,185
1998-01-30251251218221100,0001,105
1998-01-29270272247251106,0001,255
1998-01-28268271261267213,0001,335
1998-01-2724525524525562,0001,275
1998-01-26243256241245172,0001,225
1998-01-2322022521522583,0001,125
1998-01-2221822221021095,0001,050
1998-01-21216220206206101,0001,030
1998-01-2020921320521349,0001,065
1998-01-1919821919820999,0001,045
1998-01-1618519918019866,000990
1998-01-1418018717718621,000930
1998-01-1317618417617810,000890
1998-01-1218718717818557,000925
1998-01-091801801751809,000900
1998-01-0817218917218032,000900
1998-01-0718218217017062,000850
1998-01-0618518718218230,000910
1998-01-052012011961996,000995

分割・併合履歴 : [2017-09-27]1株→0.2株