7721 東京計器(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 130 | 138 | 130 | 137 | 24,000 | 685 |
| 1999-12-29 | 133 | 135 | 131 | 131 | 88,000 | 655 |
| 1999-12-28 | 135 | 136 | 134 | 134 | 42,000 | 670 |
| 1999-12-27 | 149 | 149 | 133 | 133 | 61,000 | 665 |
| 1999-12-24 | 140 | 140 | 130 | 137 | 57,000 | 685 |
| 1999-12-22 | 131 | 132 | 130 | 130 | 51,000 | 650 |
| 1999-12-21 | 131 | 132 | 130 | 132 | 79,000 | 660 |
| 1999-12-20 | 135 | 138 | 130 | 133 | 50,000 | 665 |
| 1999-12-17 | 150 | 151 | 143 | 143 | 80,000 | 715 |
| 1999-12-16 | 155 | 155 | 150 | 150 | 42,000 | 750 |
| 1999-12-15 | 153 | 153 | 150 | 150 | 46,000 | 750 |
| 1999-12-14 | 153 | 153 | 150 | 150 | 60,000 | 750 |
| 1999-12-13 | 151 | 153 | 150 | 153 | 39,000 | 765 |
| 1999-12-10 | 159 | 161 | 152 | 153 | 191,000 | 765 |
| 1999-12-09 | 156 | 158 | 152 | 158 | 78,000 | 790 |
| 1999-12-08 | 158 | 159 | 155 | 158 | 50,000 | 790 |
| 1999-12-07 | 160 | 160 | 158 | 158 | 35,000 | 790 |
| 1999-12-06 | 161 | 165 | 158 | 160 | 55,000 | 800 |
| 1999-12-03 | 167 | 170 | 165 | 165 | 24,000 | 825 |
| 1999-12-02 | 161 | 165 | 160 | 165 | 81,000 | 825 |
| 1999-12-01 | 161 | 166 | 161 | 161 | 18,000 | 805 |
| 1999-11-30 | 163 | 166 | 161 | 163 | 58,000 | 815 |
| 1999-11-29 | 162 | 163 | 161 | 162 | 29,000 | 810 |
| 1999-11-26 | 165 | 168 | 161 | 162 | 35,000 | 810 |
| 1999-11-25 | 171 | 171 | 161 | 161 | 96,000 | 805 |
| 1999-11-24 | 171 | 171 | 161 | 161 | 69,000 | 805 |
| 1999-11-22 | 175 | 180 | 170 | 170 | 75,000 | 850 |
| 1999-11-19 | 173 | 181 | 173 | 173 | 36,000 | 865 |
| 1999-11-18 | 170 | 180 | 170 | 177 | 60,000 | 885 |
| 1999-11-17 | 165 | 170 | 158 | 168 | 47,000 | 840 |
| 1999-11-16 | 161 | 165 | 155 | 160 | 60,000 | 800 |
| 1999-11-15 | 170 | 170 | 155 | 155 | 107,000 | 775 |
| 1999-11-12 | 156 | 156 | 152 | 155 | 100,000 | 775 |
| 1999-11-11 | 171 | 180 | 165 | 166 | 104,000 | 830 |
| 1999-11-10 | 175 | 179 | 171 | 171 | 58,000 | 855 |
| 1999-11-09 | 176 | 180 | 175 | 178 | 86,000 | 890 |
| 1999-11-08 | 181 | 181 | 175 | 177 | 56,000 | 885 |
| 1999-11-05 | 186 | 186 | 180 | 180 | 72,000 | 900 |
| 1999-11-04 | 189 | 189 | 181 | 186 | 94,000 | 930 |
| 1999-11-02 | 186 | 190 | 180 | 184 | 37,000 | 920 |
| 1999-11-01 | 180 | 185 | 180 | 185 | 24,000 | 925 |
| 1999-10-29 | 188 | 188 | 175 | 180 | 64,000 | 900 |
| 1999-10-28 | 198 | 198 | 188 | 190 | 24,000 | 950 |
| 1999-10-27 | 192 | 194 | 190 | 190 | 34,000 | 950 |
| 1999-10-26 | 200 | 201 | 192 | 197 | 94,000 | 985 |
| 1999-10-25 | 202 | 204 | 192 | 200 | 151,000 | 1,000 |
| 1999-10-22 | 186 | 200 | 186 | 192 | 112,000 | 960 |
| 1999-10-21 | 185 | 189 | 185 | 186 | 49,000 | 930 |
| 1999-10-20 | 195 | 195 | 187 | 189 | 44,000 | 945 |
| 1999-10-19 | 187 | 195 | 187 | 195 | 29,000 | 975 |
| 1999-10-18 | 185 | 195 | 184 | 186 | 28,000 | 930 |
| 1999-10-15 | 201 | 209 | 199 | 199 | 293,000 | 995 |
| 1999-10-14 | 195 | 202 | 194 | 197 | 118,000 | 985 |
| 1999-10-13 | 182 | 209 | 182 | 209 | 563,000 | 1,045 |
| 1999-10-12 | 182 | 182 | 175 | 182 | 113,000 | 910 |
| 1999-10-08 | 176 | 180 | 176 | 179 | 31,000 | 895 |
| 1999-10-07 | 180 | 183 | 176 | 176 | 66,000 | 880 |
| 1999-10-06 | 181 | 184 | 180 | 180 | 40,000 | 900 |
| 1999-10-05 | 183 | 183 | 181 | 181 | 32,000 | 905 |
| 1999-10-04 | 184 | 184 | 181 | 183 | 30,000 | 915 |
| 1999-10-01 | 189 | 190 | 180 | 181 | 50,000 | 905 |
| 1999-09-30 | 184 | 185 | 183 | 184 | 45,000 | 920 |
| 1999-09-29 | 180 | 182 | 180 | 182 | 25,000 | 910 |
| 1999-09-28 | 180 | 185 | 180 | 183 | 29,000 | 915 |
| 1999-09-27 | 190 | 190 | 179 | 179 | 37,000 | 895 |
| 1999-09-24 | 190 | 190 | 180 | 182 | 80,000 | 910 |
| 1999-09-22 | 187 | 189 | 184 | 186 | 23,000 | 930 |
| 1999-09-21 | 190 | 190 | 185 | 190 | 42,000 | 950 |
| 1999-09-20 | 191 | 191 | 187 | 190 | 27,000 | 950 |
| 1999-09-17 | 190 | 195 | 187 | 194 | 27,000 | 970 |
| 1999-09-16 | 188 | 193 | 186 | 193 | 23,000 | 965 |
| 1999-09-14 | 195 | 195 | 189 | 195 | 65,000 | 975 |
| 1999-09-13 | 185 | 188 | 185 | 186 | 66,000 | 930 |
| 1999-09-10 | 189 | 190 | 183 | 185 | 169,000 | 925 |
| 1999-09-09 | 190 | 195 | 188 | 195 | 50,000 | 975 |
| 1999-09-08 | 191 | 192 | 190 | 190 | 23,000 | 950 |
| 1999-09-07 | 191 | 193 | 190 | 191 | 18,000 | 955 |
| 1999-09-06 | 190 | 198 | 190 | 190 | 69,000 | 950 |
| 1999-09-03 | 196 | 199 | 193 | 195 | 77,000 | 975 |
| 1999-09-02 | 198 | 199 | 193 | 193 | 63,000 | 965 |
| 1999-09-01 | 202 | 202 | 195 | 200 | 48,000 | 1,000 |
| 1999-08-31 | 199 | 199 | 195 | 197 | 37,000 | 985 |
| 1999-08-30 | 204 | 204 | 196 | 200 | 33,000 | 1,000 |
| 1999-08-27 | 202 | 206 | 200 | 200 | 65,000 | 1,000 |
| 1999-08-26 | 203 | 208 | 200 | 202 | 47,000 | 1,010 |
| 1999-08-25 | 209 | 209 | 201 | 208 | 77,000 | 1,040 |
| 1999-08-24 | 200 | 206 | 200 | 206 | 58,000 | 1,030 |
| 1999-08-23 | 201 | 204 | 201 | 201 | 37,000 | 1,005 |
| 1999-08-20 | 203 | 206 | 201 | 201 | 52,000 | 1,005 |
| 1999-08-19 | 205 | 206 | 204 | 204 | 23,000 | 1,020 |
| 1999-08-18 | 208 | 209 | 204 | 205 | 14,000 | 1,025 |
| 1999-08-17 | 210 | 210 | 202 | 203 | 28,000 | 1,015 |
| 1999-08-16 | 202 | 210 | 201 | 210 | 33,000 | 1,050 |
| 1999-08-13 | 204 | 207 | 200 | 207 | 16,000 | 1,035 |
| 1999-08-12 | 200 | 204 | 200 | 204 | 46,000 | 1,020 |
| 1999-08-11 | 200 | 206 | 199 | 201 | 23,000 | 1,005 |
| 1999-08-10 | 203 | 203 | 200 | 203 | 47,000 | 1,015 |
| 1999-08-09 | 197 | 200 | 197 | 200 | 9,000 | 1,000 |
| 1999-08-06 | 201 | 202 | 196 | 197 | 47,000 | 985 |
| 1999-08-05 | 206 | 207 | 200 | 200 | 58,000 | 1,000 |
| 1999-08-04 | 201 | 208 | 198 | 200 | 118,000 | 1,000 |
| 1999-08-03 | 206 | 206 | 193 | 195 | 138,000 | 975 |
| 1999-08-02 | 205 | 210 | 205 | 206 | 41,000 | 1,030 |
| 1999-07-30 | 225 | 225 | 208 | 208 | 114,000 | 1,040 |
| 1999-07-29 | 213 | 219 | 211 | 212 | 45,000 | 1,060 |
| 1999-07-28 | 225 | 229 | 213 | 213 | 57,000 | 1,065 |
| 1999-07-27 | 220 | 220 | 211 | 215 | 140,000 | 1,075 |
| 1999-07-26 | 235 | 235 | 217 | 217 | 44,000 | 1,085 |
| 1999-07-23 | 222 | 222 | 216 | 220 | 77,000 | 1,100 |
| 1999-07-22 | 228 | 231 | 226 | 226 | 77,000 | 1,130 |
| 1999-07-21 | 230 | 235 | 230 | 233 | 91,000 | 1,165 |
| 1999-07-19 | 236 | 239 | 230 | 230 | 98,000 | 1,150 |
| 1999-07-16 | 240 | 240 | 235 | 236 | 104,000 | 1,180 |
| 1999-07-15 | 229 | 235 | 229 | 230 | 78,000 | 1,150 |
| 1999-07-14 | 229 | 236 | 229 | 233 | 66,000 | 1,165 |
| 1999-07-13 | 228 | 239 | 228 | 228 | 118,000 | 1,140 |
| 1999-07-12 | 235 | 241 | 228 | 228 | 169,000 | 1,140 |
| 1999-07-09 | 237 | 237 | 229 | 235 | 200,000 | 1,175 |
| 1999-07-08 | 261 | 264 | 239 | 242 | 902,000 | 1,210 |
| 1999-07-07 | 216 | 260 | 216 | 255 | 901,000 | 1,275 |
| 1999-07-06 | 219 | 220 | 212 | 216 | 96,000 | 1,080 |
| 1999-07-05 | 215 | 217 | 210 | 212 | 123,000 | 1,060 |
| 1999-07-02 | 219 | 222 | 210 | 210 | 87,000 | 1,050 |
| 1999-07-01 | 214 | 217 | 214 | 216 | 62,000 | 1,080 |
| 1999-06-30 | 229 | 229 | 212 | 212 | 131,000 | 1,060 |
| 1999-06-29 | 219 | 219 | 213 | 214 | 40,000 | 1,070 |
| 1999-06-28 | 220 | 220 | 208 | 213 | 34,000 | 1,065 |
| 1999-06-25 | 214 | 219 | 209 | 212 | 97,000 | 1,060 |
| 1999-06-24 | 216 | 217 | 210 | 214 | 76,000 | 1,070 |
| 1999-06-23 | 217 | 220 | 215 | 216 | 45,000 | 1,080 |
| 1999-06-22 | 220 | 224 | 215 | 217 | 98,000 | 1,085 |
| 1999-06-21 | 224 | 224 | 218 | 222 | 70,000 | 1,110 |
| 1999-06-18 | 221 | 221 | 213 | 214 | 58,000 | 1,070 |
| 1999-06-17 | 225 | 225 | 220 | 220 | 92,000 | 1,100 |
| 1999-06-16 | 210 | 222 | 210 | 222 | 65,000 | 1,110 |
| 1999-06-15 | 220 | 220 | 202 | 205 | 31,000 | 1,025 |
| 1999-06-14 | 225 | 225 | 213 | 218 | 41,000 | 1,090 |
| 1999-06-11 | 225 | 226 | 217 | 218 | 99,000 | 1,090 |
| 1999-06-10 | 216 | 218 | 212 | 218 | 74,000 | 1,090 |
| 1999-06-09 | 203 | 211 | 203 | 211 | 64,000 | 1,055 |
| 1999-06-08 | 206 | 206 | 202 | 203 | 19,000 | 1,015 |
| 1999-06-07 | 203 | 205 | 197 | 204 | 28,000 | 1,020 |
| 1999-06-04 | 194 | 202 | 194 | 198 | 29,000 | 990 |
| 1999-06-03 | 205 | 205 | 196 | 199 | 38,000 | 995 |
| 1999-06-02 | 200 | 204 | 200 | 204 | 6,000 | 1,020 |
| 1999-06-01 | 194 | 200 | 190 | 200 | 73,000 | 1,000 |
| 1999-05-31 | 198 | 203 | 193 | 193 | 37,000 | 965 |
| 1999-05-28 | 200 | 205 | 198 | 198 | 57,000 | 990 |
| 1999-05-27 | 210 | 215 | 210 | 210 | 21,000 | 1,050 |
| 1999-05-26 | 210 | 215 | 205 | 215 | 23,000 | 1,075 |
| 1999-05-25 | 219 | 219 | 205 | 210 | 120,000 | 1,050 |
| 1999-05-24 | 202 | 220 | 202 | 220 | 122,000 | 1,100 |
| 1999-05-21 | 201 | 209 | 200 | 201 | 66,000 | 1,005 |
| 1999-05-20 | 210 | 210 | 200 | 206 | 78,000 | 1,030 |
| 1999-05-19 | 218 | 218 | 209 | 209 | 61,000 | 1,045 |
| 1999-05-18 | 220 | 222 | 218 | 218 | 48,000 | 1,090 |
| 1999-05-17 | 222 | 225 | 218 | 220 | 95,000 | 1,100 |
| 1999-05-14 | 233 | 235 | 230 | 230 | 139,000 | 1,150 |
| 1999-05-13 | 246 | 249 | 231 | 232 | 229,000 | 1,160 |
| 1999-05-12 | 245 | 250 | 240 | 241 | 202,000 | 1,205 |
| 1999-05-11 | 231 | 253 | 230 | 250 | 633,000 | 1,250 |
| 1999-05-10 | 235 | 235 | 229 | 231 | 235,000 | 1,155 |
| 1999-05-07 | 237 | 240 | 234 | 237 | 321,000 | 1,185 |
| 1999-05-06 | 247 | 247 | 232 | 242 | 551,000 | 1,210 |
| 1999-04-30 | 232 | 244 | 228 | 242 | 1,018,000 | 1,210 |
| 1999-04-28 | 210 | 228 | 210 | 227 | 863,000 | 1,135 |
| 1999-04-27 | 198 | 210 | 196 | 205 | 223,000 | 1,025 |
| 1999-04-26 | 190 | 199 | 190 | 197 | 128,000 | 985 |
| 1999-04-23 | 200 | 200 | 190 | 200 | 60,000 | 1,000 |
| 1999-04-22 | 190 | 200 | 189 | 200 | 86,000 | 1,000 |
| 1999-04-21 | 200 | 200 | 195 | 195 | 34,000 | 975 |
| 1999-04-20 | 198 | 202 | 197 | 202 | 48,000 | 1,010 |
| 1999-04-19 | 200 | 205 | 194 | 194 | 130,000 | 970 |
| 1999-04-16 | 200 | 207 | 200 | 204 | 61,000 | 1,020 |
| 1999-04-15 | 202 | 203 | 198 | 201 | 89,000 | 1,005 |
| 1999-04-14 | 207 | 207 | 200 | 202 | 71,000 | 1,010 |
| 1999-04-13 | 211 | 215 | 207 | 211 | 100,000 | 1,055 |
| 1999-04-12 | 215 | 218 | 208 | 210 | 152,000 | 1,050 |
| 1999-04-09 | 207 | 222 | 206 | 218 | 471,000 | 1,090 |
| 1999-04-08 | 205 | 208 | 202 | 205 | 228,000 | 1,025 |
| 1999-04-07 | 204 | 205 | 198 | 200 | 200,000 | 1,000 |
| 1999-04-06 | 200 | 200 | 190 | 199 | 221,000 | 995 |
| 1999-04-05 | 183 | 198 | 183 | 190 | 441,000 | 950 |
| 1999-04-02 | 173 | 184 | 171 | 178 | 169,000 | 890 |
| 1999-04-01 | 177 | 177 | 170 | 172 | 74,000 | 860 |
| 1999-03-31 | 175 | 177 | 171 | 177 | 40,000 | 885 |
| 1999-03-30 | 175 | 177 | 172 | 172 | 84,000 | 860 |
| 1999-03-29 | 175 | 180 | 175 | 180 | 34,000 | 900 |
| 1999-03-26 | 173 | 182 | 173 | 175 | 34,000 | 875 |
| 1999-03-25 | 185 | 185 | 172 | 173 | 112,000 | 865 |
| 1999-03-24 | 174 | 183 | 171 | 172 | 92,000 | 860 |
| 1999-03-23 | 177 | 185 | 168 | 168 | 96,000 | 840 |
| 1999-03-19 | 172 | 179 | 172 | 177 | 122,000 | 885 |
| 1999-03-18 | 186 | 187 | 171 | 171 | 135,000 | 855 |
| 1999-03-17 | 185 | 187 | 180 | 186 | 93,000 | 930 |
| 1999-03-16 | 175 | 183 | 175 | 183 | 64,000 | 915 |
| 1999-03-15 | 183 | 183 | 173 | 175 | 32,000 | 875 |
| 1999-03-12 | 183 | 183 | 178 | 180 | 78,000 | 900 |
| 1999-03-11 | 175 | 179 | 173 | 178 | 36,000 | 890 |
| 1999-03-10 | 179 | 179 | 173 | 178 | 68,000 | 890 |
| 1999-03-09 | 167 | 178 | 166 | 178 | 83,000 | 890 |
| 1999-03-08 | 177 | 177 | 168 | 168 | 54,000 | 840 |
| 1999-03-05 | 164 | 170 | 163 | 170 | 52,000 | 850 |
| 1999-03-04 | 166 | 168 | 163 | 165 | 28,000 | 825 |
| 1999-03-03 | 163 | 168 | 163 | 168 | 29,000 | 840 |
| 1999-03-02 | 165 | 170 | 163 | 164 | 25,000 | 820 |
| 1999-03-01 | 166 | 170 | 165 | 168 | 40,000 | 840 |
| 1999-02-26 | 161 | 168 | 161 | 168 | 109,000 | 840 |
| 1999-02-25 | 170 | 170 | 161 | 161 | 102,000 | 805 |
| 1999-02-24 | 162 | 166 | 162 | 166 | 36,000 | 830 |
| 1999-02-23 | 162 | 169 | 159 | 162 | 64,000 | 810 |
| 1999-02-22 | 160 | 161 | 158 | 161 | 38,000 | 805 |
| 1999-02-19 | 163 | 163 | 161 | 161 | 76,000 | 805 |
| 1999-02-18 | 164 | 164 | 163 | 163 | 31,000 | 815 |
| 1999-02-17 | 167 | 168 | 164 | 168 | 37,000 | 840 |
| 1999-02-16 | 165 | 169 | 165 | 168 | 42,000 | 840 |
| 1999-02-15 | 165 | 180 | 163 | 167 | 31,000 | 835 |
| 1999-02-12 | 166 | 170 | 165 | 165 | 27,000 | 825 |
| 1999-02-10 | 170 | 172 | 165 | 172 | 68,000 | 860 |
| 1999-02-09 | 170 | 170 | 165 | 165 | 26,000 | 825 |
| 1999-02-08 | 170 | 171 | 165 | 170 | 15,000 | 850 |
| 1999-02-05 | 167 | 177 | 167 | 170 | 47,000 | 850 |
| 1999-02-04 | 171 | 173 | 167 | 167 | 20,000 | 835 |
| 1999-02-03 | 175 | 175 | 170 | 171 | 28,000 | 855 |
| 1999-02-02 | 181 | 185 | 175 | 175 | 45,000 | 875 |
| 1999-02-01 | 176 | 179 | 176 | 179 | 28,000 | 895 |
| 1999-01-29 | 180 | 180 | 170 | 179 | 72,000 | 895 |
| 1999-01-28 | 180 | 185 | 176 | 176 | 131,000 | 880 |
| 1999-01-27 | 180 | 182 | 176 | 176 | 100,000 | 880 |
| 1999-01-26 | 175 | 180 | 170 | 170 | 25,000 | 850 |
| 1999-01-25 | 180 | 180 | 175 | 175 | 93,000 | 875 |
| 1999-01-22 | 168 | 170 | 165 | 165 | 37,000 | 825 |
| 1999-01-21 | 170 | 170 | 165 | 170 | 57,000 | 850 |
| 1999-01-20 | 167 | 170 | 167 | 170 | 36,000 | 850 |
| 1999-01-19 | 164 | 170 | 163 | 164 | 39,000 | 820 |
| 1999-01-18 | 164 | 165 | 164 | 164 | 26,000 | 820 |
| 1999-01-14 | 163 | 165 | 163 | 164 | 36,000 | 820 |
| 1999-01-13 | 165 | 176 | 163 | 165 | 42,000 | 825 |
| 1999-01-12 | 170 | 170 | 165 | 165 | 12,000 | 825 |
| 1999-01-11 | 179 | 179 | 170 | 170 | 26,000 | 850 |
| 1999-01-08 | 163 | 180 | 162 | 180 | 61,000 | 900 |
| 1999-01-07 | 165 | 168 | 163 | 163 | 65,000 | 815 |
| 1999-01-06 | 164 | 164 | 160 | 163 | 29,000 | 815 |
| 1999-01-05 | 167 | 167 | 151 | 161 | 55,000 | 805 |
| 1999-01-04 | 168 | 172 | 166 | 166 | 21,000 | 830 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
