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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 170 | 176 | 168 | 168 | 33,000 | 840 |
| 1998-12-29 | 175 | 175 | 168 | 168 | 42,000 | 840 |
| 1998-12-28 | 181 | 181 | 173 | 173 | 44,000 | 865 |
| 1998-12-25 | 178 | 180 | 170 | 176 | 70,000 | 880 |
| 1998-12-24 | 169 | 170 | 168 | 168 | 72,000 | 840 |
| 1998-12-22 | 172 | 175 | 170 | 170 | 73,000 | 850 |
| 1998-12-21 | 175 | 175 | 171 | 174 | 22,000 | 870 |
| 1998-12-18 | 175 | 180 | 175 | 176 | 20,000 | 880 |
| 1998-12-17 | 182 | 182 | 175 | 175 | 69,000 | 875 |
| 1998-12-16 | 184 | 185 | 181 | 182 | 60,000 | 910 |
| 1998-12-15 | 190 | 190 | 186 | 189 | 37,000 | 945 |
| 1998-12-14 | 192 | 192 | 185 | 185 | 52,000 | 925 |
| 1998-12-11 | 203 | 203 | 191 | 191 | 61,000 | 955 |
| 1998-12-10 | 211 | 211 | 200 | 200 | 130,000 | 1,000 |
| 1998-12-09 | 189 | 191 | 187 | 191 | 39,000 | 955 |
| 1998-12-08 | 189 | 191 | 188 | 189 | 44,000 | 945 |
| 1998-12-07 | 189 | 189 | 186 | 186 | 36,000 | 930 |
| 1998-12-04 | 190 | 200 | 186 | 188 | 85,000 | 940 |
| 1998-12-03 | 198 | 202 | 191 | 191 | 135,000 | 955 |
| 1998-12-02 | 206 | 209 | 192 | 198 | 170,000 | 990 |
| 1998-12-01 | 203 | 205 | 200 | 200 | 73,000 | 1,000 |
| 1998-11-30 | 202 | 213 | 202 | 208 | 125,000 | 1,040 |
| 1998-11-27 | 219 | 219 | 210 | 217 | 123,000 | 1,085 |
| 1998-11-26 | 228 | 228 | 210 | 218 | 312,000 | 1,090 |
| 1998-11-25 | 210 | 228 | 210 | 226 | 1,163,000 | 1,130 |
| 1998-11-24 | 183 | 205 | 180 | 204 | 531,000 | 1,020 |
| 1998-11-20 | 175 | 180 | 175 | 179 | 62,000 | 895 |
| 1998-11-19 | 170 | 175 | 170 | 171 | 73,000 | 855 |
| 1998-11-18 | 170 | 170 | 167 | 169 | 43,000 | 845 |
| 1998-11-17 | 167 | 170 | 167 | 167 | 18,000 | 835 |
| 1998-11-16 | 167 | 170 | 165 | 170 | 34,000 | 850 |
| 1998-11-13 | 163 | 167 | 163 | 167 | 27,000 | 835 |
| 1998-11-12 | 167 | 167 | 164 | 167 | 38,000 | 835 |
| 1998-11-11 | 164 | 173 | 164 | 167 | 15,000 | 835 |
| 1998-11-10 | 173 | 173 | 164 | 164 | 38,000 | 820 |
| 1998-11-09 | 166 | 167 | 164 | 165 | 46,000 | 825 |
| 1998-11-06 | 170 | 175 | 165 | 170 | 27,000 | 850 |
| 1998-11-05 | 178 | 178 | 173 | 174 | 18,000 | 870 |
| 1998-11-04 | 171 | 179 | 171 | 178 | 47,000 | 890 |
| 1998-11-02 | 164 | 170 | 164 | 170 | 16,000 | 850 |
| 1998-10-30 | 175 | 176 | 166 | 168 | 26,000 | 840 |
| 1998-10-29 | 167 | 174 | 165 | 174 | 29,000 | 870 |
| 1998-10-28 | 165 | 167 | 165 | 167 | 52,000 | 835 |
| 1998-10-27 | 167 | 169 | 165 | 167 | 23,000 | 835 |
| 1998-10-26 | 177 | 177 | 166 | 166 | 52,000 | 830 |
| 1998-10-23 | 178 | 180 | 170 | 177 | 72,000 | 885 |
| 1998-10-22 | 169 | 179 | 168 | 168 | 82,000 | 840 |
| 1998-10-21 | 170 | 175 | 165 | 168 | 42,000 | 840 |
| 1998-10-20 | 165 | 165 | 160 | 164 | 89,000 | 820 |
| 1998-10-19 | 176 | 176 | 167 | 169 | 40,000 | 845 |
| 1998-10-16 | 167 | 175 | 163 | 166 | 29,000 | 830 |
| 1998-10-15 | 163 | 166 | 161 | 166 | 12,000 | 830 |
| 1998-10-14 | 165 | 170 | 163 | 163 | 23,000 | 815 |
| 1998-10-13 | 170 | 170 | 163 | 163 | 58,000 | 815 |
| 1998-10-12 | 190 | 190 | 167 | 179 | 44,000 | 895 |
| 1998-10-09 | 171 | 173 | 163 | 163 | 58,000 | 815 |
| 1998-10-08 | 177 | 177 | 171 | 171 | 26,000 | 855 |
| 1998-10-07 | 179 | 179 | 175 | 175 | 54,000 | 875 |
| 1998-10-06 | 162 | 166 | 162 | 165 | 17,000 | 825 |
| 1998-10-05 | 161 | 162 | 161 | 162 | 30,000 | 810 |
| 1998-10-02 | 158 | 165 | 150 | 160 | 84,000 | 800 |
| 1998-10-01 | 164 | 165 | 150 | 158 | 180,000 | 790 |
| 1998-09-30 | 185 | 186 | 175 | 175 | 89,000 | 875 |
| 1998-09-29 | 183 | 185 | 180 | 181 | 27,000 | 905 |
| 1998-09-28 | 187 | 192 | 183 | 192 | 30,000 | 960 |
| 1998-09-25 | 198 | 199 | 186 | 187 | 103,000 | 935 |
| 1998-09-24 | 184 | 192 | 184 | 189 | 39,000 | 945 |
| 1998-09-22 | 189 | 189 | 178 | 182 | 888,000 | 910 |
| 1998-09-21 | 195 | 195 | 188 | 189 | 820,000 | 945 |
| 1998-09-18 | 195 | 200 | 190 | 190 | 175,000 | 950 |
| 1998-09-17 | 197 | 197 | 195 | 195 | 35,000 | 975 |
| 1998-09-16 | 198 | 200 | 197 | 197 | 21,000 | 985 |
| 1998-09-14 | 199 | 200 | 197 | 198 | 63,000 | 990 |
| 1998-09-11 | 203 | 205 | 200 | 200 | 64,000 | 1,000 |
| 1998-09-10 | 211 | 211 | 201 | 201 | 30,000 | 1,005 |
| 1998-09-09 | 208 | 208 | 200 | 204 | 46,000 | 1,020 |
| 1998-09-08 | 207 | 214 | 207 | 213 | 47,000 | 1,065 |
| 1998-09-07 | 198 | 209 | 190 | 207 | 73,000 | 1,035 |
| 1998-09-04 | 201 | 201 | 198 | 198 | 82,000 | 990 |
| 1998-09-03 | 208 | 210 | 200 | 204 | 70,000 | 1,020 |
| 1998-09-02 | 210 | 214 | 207 | 207 | 177,000 | 1,035 |
| 1998-09-01 | 199 | 210 | 199 | 210 | 67,000 | 1,050 |
| 1998-08-31 | 202 | 214 | 202 | 212 | 50,000 | 1,060 |
| 1998-08-28 | 208 | 214 | 196 | 202 | 104,000 | 1,010 |
| 1998-08-27 | 220 | 220 | 215 | 216 | 67,000 | 1,080 |
| 1998-08-26 | 230 | 230 | 227 | 227 | 50,000 | 1,135 |
| 1998-08-25 | 235 | 235 | 223 | 225 | 71,000 | 1,125 |
| 1998-08-24 | 225 | 226 | 221 | 221 | 74,000 | 1,105 |
| 1998-08-21 | 230 | 240 | 225 | 227 | 70,000 | 1,135 |
| 1998-08-20 | 235 | 235 | 225 | 228 | 80,000 | 1,140 |
| 1998-08-19 | 226 | 234 | 226 | 234 | 90,000 | 1,170 |
| 1998-08-18 | 225 | 228 | 223 | 223 | 98,000 | 1,115 |
| 1998-08-17 | 230 | 230 | 226 | 227 | 48,000 | 1,135 |
| 1998-08-14 | 233 | 240 | 221 | 240 | 89,000 | 1,200 |
| 1998-08-13 | 240 | 240 | 234 | 236 | 37,000 | 1,180 |
| 1998-08-12 | 235 | 240 | 229 | 240 | 243,000 | 1,200 |
| 1998-08-11 | 243 | 243 | 238 | 238 | 119,000 | 1,190 |
| 1998-08-10 | 255 | 255 | 241 | 241 | 105,000 | 1,205 |
| 1998-08-07 | 255 | 255 | 250 | 255 | 49,000 | 1,275 |
| 1998-08-06 | 260 | 260 | 253 | 260 | 73,000 | 1,300 |
| 1998-08-05 | 255 | 256 | 253 | 253 | 41,000 | 1,265 |
| 1998-08-04 | 259 | 259 | 251 | 255 | 57,000 | 1,275 |
| 1998-08-03 | 260 | 268 | 260 | 260 | 67,000 | 1,300 |
| 1998-07-31 | 275 | 280 | 270 | 270 | 104,000 | 1,350 |
| 1998-07-30 | 271 | 284 | 269 | 277 | 123,000 | 1,385 |
| 1998-07-29 | 261 | 275 | 261 | 272 | 150,000 | 1,360 |
| 1998-07-28 | 251 | 256 | 250 | 256 | 48,000 | 1,280 |
| 1998-07-27 | 260 | 260 | 251 | 252 | 49,000 | 1,260 |
| 1998-07-24 | 255 | 255 | 251 | 255 | 64,000 | 1,275 |
| 1998-07-23 | 255 | 257 | 250 | 255 | 24,000 | 1,275 |
| 1998-07-22 | 265 | 265 | 255 | 255 | 27,000 | 1,275 |
| 1998-07-21 | 270 | 270 | 262 | 267 | 12,000 | 1,335 |
| 1998-07-17 | 280 | 280 | 260 | 270 | 52,000 | 1,350 |
| 1998-07-16 | 273 | 282 | 272 | 280 | 86,000 | 1,400 |
| 1998-07-15 | 275 | 277 | 267 | 277 | 75,000 | 1,385 |
| 1998-07-14 | 279 | 279 | 266 | 270 | 33,000 | 1,350 |
| 1998-07-13 | 245 | 277 | 245 | 277 | 65,000 | 1,385 |
| 1998-07-10 | 275 | 275 | 255 | 260 | 58,000 | 1,300 |
| 1998-07-09 | 275 | 282 | 274 | 274 | 34,000 | 1,370 |
| 1998-07-08 | 290 | 290 | 266 | 273 | 135,000 | 1,365 |
| 1998-07-07 | 293 | 296 | 285 | 290 | 545,000 | 1,450 |
| 1998-07-06 | 283 | 290 | 276 | 290 | 176,000 | 1,450 |
| 1998-07-03 | 262 | 268 | 260 | 263 | 175,000 | 1,315 |
| 1998-07-02 | 282 | 282 | 262 | 262 | 174,000 | 1,310 |
| 1998-07-01 | 270 | 295 | 270 | 282 | 336,000 | 1,410 |
| 1998-06-30 | 260 | 260 | 250 | 255 | 149,000 | 1,275 |
| 1998-06-29 | 241 | 241 | 232 | 240 | 71,000 | 1,200 |
| 1998-06-26 | 232 | 232 | 220 | 221 | 92,000 | 1,105 |
| 1998-06-25 | 244 | 244 | 230 | 235 | 69,000 | 1,175 |
| 1998-06-24 | 222 | 230 | 222 | 230 | 31,000 | 1,150 |
| 1998-06-23 | 228 | 229 | 227 | 227 | 18,000 | 1,135 |
| 1998-06-22 | 234 | 236 | 231 | 231 | 31,000 | 1,155 |
| 1998-06-19 | 238 | 238 | 234 | 234 | 20,000 | 1,170 |
| 1998-06-18 | 237 | 240 | 233 | 235 | 65,000 | 1,175 |
| 1998-06-17 | 222 | 229 | 222 | 223 | 43,000 | 1,115 |
| 1998-06-16 | 220 | 225 | 217 | 223 | 92,000 | 1,115 |
| 1998-06-15 | 221 | 221 | 217 | 220 | 47,000 | 1,100 |
| 1998-06-12 | 229 | 229 | 215 | 217 | 127,000 | 1,085 |
| 1998-06-11 | 230 | 230 | 219 | 219 | 99,000 | 1,095 |
| 1998-06-10 | 240 | 242 | 231 | 231 | 30,000 | 1,155 |
| 1998-06-09 | 231 | 231 | 226 | 230 | 9,000 | 1,150 |
| 1998-06-08 | 223 | 233 | 221 | 233 | 120,000 | 1,165 |
| 1998-06-05 | 232 | 236 | 220 | 220 | 158,000 | 1,100 |
| 1998-06-04 | 235 | 240 | 234 | 236 | 76,000 | 1,180 |
| 1998-06-03 | 240 | 240 | 235 | 240 | 40,000 | 1,200 |
| 1998-06-02 | 240 | 241 | 239 | 239 | 67,000 | 1,195 |
| 1998-06-01 | 251 | 251 | 240 | 240 | 117,000 | 1,200 |
| 1998-05-29 | 256 | 260 | 254 | 254 | 10,000 | 1,270 |
| 1998-05-28 | 253 | 259 | 253 | 255 | 20,000 | 1,275 |
| 1998-05-27 | 253 | 255 | 253 | 254 | 34,000 | 1,270 |
| 1998-05-26 | 254 | 255 | 250 | 251 | 61,000 | 1,255 |
| 1998-05-25 | 268 | 268 | 252 | 259 | 60,000 | 1,295 |
| 1998-05-22 | 252 | 260 | 252 | 253 | 145,000 | 1,265 |
| 1998-05-21 | 251 | 265 | 250 | 257 | 160,000 | 1,285 |
| 1998-05-20 | 256 | 260 | 247 | 251 | 107,000 | 1,255 |
| 1998-05-19 | 251 | 252 | 250 | 251 | 51,000 | 1,255 |
| 1998-05-18 | 250 | 257 | 250 | 252 | 23,000 | 1,260 |
| 1998-05-15 | 253 | 260 | 252 | 252 | 21,000 | 1,260 |
| 1998-05-14 | 260 | 260 | 250 | 250 | 52,000 | 1,250 |
| 1998-05-13 | 261 | 266 | 260 | 260 | 22,000 | 1,300 |
| 1998-05-12 | 267 | 267 | 260 | 261 | 39,000 | 1,305 |
| 1998-05-11 | 279 | 279 | 270 | 270 | 26,000 | 1,350 |
| 1998-05-08 | 260 | 265 | 258 | 260 | 30,000 | 1,300 |
| 1998-05-07 | 263 | 266 | 260 | 260 | 26,000 | 1,300 |
| 1998-05-06 | 265 | 269 | 262 | 263 | 35,000 | 1,315 |
| 1998-05-01 | 285 | 285 | 266 | 279 | 94,000 | 1,395 |
| 1998-04-30 | 265 | 270 | 260 | 270 | 25,000 | 1,350 |
| 1998-04-28 | 261 | 268 | 261 | 265 | 20,000 | 1,325 |
| 1998-04-27 | 281 | 281 | 270 | 271 | 31,000 | 1,355 |
| 1998-04-24 | 280 | 280 | 270 | 278 | 40,000 | 1,390 |
| 1998-04-23 | 265 | 272 | 265 | 265 | 42,000 | 1,325 |
| 1998-04-22 | 266 | 273 | 265 | 269 | 63,000 | 1,345 |
| 1998-04-21 | 265 | 270 | 265 | 265 | 34,000 | 1,325 |
| 1998-04-20 | 271 | 271 | 263 | 263 | 29,000 | 1,315 |
| 1998-04-17 | 276 | 276 | 255 | 263 | 86,000 | 1,315 |
| 1998-04-16 | 285 | 290 | 280 | 280 | 46,000 | 1,400 |
| 1998-04-15 | 289 | 292 | 285 | 285 | 32,000 | 1,425 |
| 1998-04-14 | 287 | 290 | 287 | 289 | 28,000 | 1,445 |
| 1998-04-13 | 286 | 290 | 286 | 290 | 34,000 | 1,450 |
| 1998-04-10 | 297 | 297 | 287 | 287 | 44,000 | 1,435 |
| 1998-04-09 | 295 | 298 | 285 | 298 | 70,000 | 1,490 |
| 1998-04-08 | 276 | 294 | 275 | 290 | 55,000 | 1,450 |
| 1998-04-07 | 278 | 283 | 275 | 280 | 63,000 | 1,400 |
| 1998-04-06 | 260 | 277 | 260 | 277 | 74,000 | 1,385 |
| 1998-04-03 | 257 | 260 | 245 | 256 | 94,000 | 1,280 |
| 1998-04-02 | 252 | 257 | 230 | 237 | 140,000 | 1,185 |
| 1998-04-01 | 286 | 286 | 270 | 272 | 111,000 | 1,360 |
| 1998-03-31 | 304 | 305 | 286 | 286 | 111,000 | 1,430 |
| 1998-03-30 | 307 | 310 | 298 | 298 | 57,000 | 1,490 |
| 1998-03-27 | 305 | 313 | 305 | 305 | 70,000 | 1,525 |
| 1998-03-26 | 297 | 312 | 296 | 303 | 54,000 | 1,515 |
| 1998-03-25 | 300 | 300 | 285 | 295 | 123,000 | 1,475 |
| 1998-03-24 | 299 | 299 | 281 | 285 | 157,000 | 1,425 |
| 1998-03-23 | 301 | 303 | 297 | 299 | 409,000 | 1,495 |
| 1998-03-20 | 310 | 310 | 299 | 299 | 186,000 | 1,495 |
| 1998-03-19 | 318 | 319 | 308 | 310 | 194,000 | 1,550 |
| 1998-03-18 | 330 | 330 | 318 | 318 | 124,000 | 1,590 |
| 1998-03-17 | 331 | 333 | 326 | 330 | 86,000 | 1,650 |
| 1998-03-16 | 347 | 347 | 324 | 330 | 96,000 | 1,650 |
| 1998-03-13 | 332 | 342 | 332 | 342 | 207,000 | 1,710 |
| 1998-03-12 | 336 | 345 | 335 | 335 | 94,000 | 1,675 |
| 1998-03-11 | 345 | 345 | 335 | 337 | 97,000 | 1,685 |
| 1998-03-10 | 340 | 349 | 335 | 340 | 85,000 | 1,700 |
| 1998-03-09 | 353 | 355 | 330 | 330 | 164,000 | 1,650 |
| 1998-03-06 | 330 | 353 | 330 | 340 | 314,000 | 1,700 |
| 1998-03-05 | 339 | 340 | 330 | 330 | 53,000 | 1,650 |
| 1998-03-04 | 350 | 350 | 343 | 345 | 71,000 | 1,725 |
| 1998-03-03 | 356 | 356 | 340 | 350 | 163,000 | 1,750 |
| 1998-03-02 | 350 | 358 | 348 | 355 | 254,000 | 1,775 |
| 1998-02-27 | 345 | 347 | 339 | 345 | 196,000 | 1,725 |
| 1998-02-26 | 334 | 339 | 330 | 339 | 170,000 | 1,695 |
| 1998-02-25 | 322 | 330 | 311 | 330 | 268,000 | 1,650 |
| 1998-02-24 | 336 | 340 | 320 | 321 | 253,000 | 1,605 |
| 1998-02-23 | 340 | 342 | 331 | 335 | 131,000 | 1,675 |
| 1998-02-20 | 359 | 359 | 341 | 349 | 233,000 | 1,745 |
| 1998-02-19 | 352 | 374 | 350 | 365 | 614,000 | 1,825 |
| 1998-02-18 | 340 | 362 | 340 | 352 | 668,000 | 1,760 |
| 1998-02-17 | 332 | 343 | 325 | 340 | 286,000 | 1,700 |
| 1998-02-16 | 340 | 359 | 331 | 344 | 311,000 | 1,720 |
| 1998-02-13 | 371 | 395 | 341 | 360 | 1,130,000 | 1,800 |
| 1998-02-12 | 338 | 378 | 330 | 368 | 1,543,000 | 1,840 |
| 1998-02-10 | 305 | 335 | 296 | 328 | 849,000 | 1,640 |
| 1998-02-09 | 310 | 310 | 291 | 304 | 241,000 | 1,520 |
| 1998-02-06 | 290 | 314 | 290 | 291 | 550,000 | 1,455 |
| 1998-02-05 | 289 | 310 | 281 | 295 | 894,000 | 1,475 |
| 1998-02-04 | 250 | 274 | 248 | 274 | 237,000 | 1,370 |
| 1998-02-03 | 247 | 248 | 240 | 241 | 107,000 | 1,205 |
| 1998-02-02 | 224 | 239 | 223 | 237 | 53,000 | 1,185 |
| 1998-01-30 | 251 | 251 | 218 | 221 | 100,000 | 1,105 |
| 1998-01-29 | 270 | 272 | 247 | 251 | 106,000 | 1,255 |
| 1998-01-28 | 268 | 271 | 261 | 267 | 213,000 | 1,335 |
| 1998-01-27 | 245 | 255 | 245 | 255 | 62,000 | 1,275 |
| 1998-01-26 | 243 | 256 | 241 | 245 | 172,000 | 1,225 |
| 1998-01-23 | 220 | 225 | 215 | 225 | 83,000 | 1,125 |
| 1998-01-22 | 218 | 222 | 210 | 210 | 95,000 | 1,050 |
| 1998-01-21 | 216 | 220 | 206 | 206 | 101,000 | 1,030 |
| 1998-01-20 | 209 | 213 | 205 | 213 | 49,000 | 1,065 |
| 1998-01-19 | 198 | 219 | 198 | 209 | 99,000 | 1,045 |
| 1998-01-16 | 185 | 199 | 180 | 198 | 66,000 | 990 |
| 1998-01-14 | 180 | 187 | 177 | 186 | 21,000 | 930 |
| 1998-01-13 | 176 | 184 | 176 | 178 | 10,000 | 890 |
| 1998-01-12 | 187 | 187 | 178 | 185 | 57,000 | 925 |
| 1998-01-09 | 180 | 180 | 175 | 180 | 9,000 | 900 |
| 1998-01-08 | 172 | 189 | 172 | 180 | 32,000 | 900 |
| 1998-01-07 | 182 | 182 | 170 | 170 | 62,000 | 850 |
| 1998-01-06 | 185 | 187 | 182 | 182 | 30,000 | 910 |
| 1998-01-05 | 201 | 201 | 196 | 199 | 6,000 | 995 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
