東京ボード工業(7815)の株価時系列情報
東京ボード工業(7815)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,265 | 1,268 | 1,258 | 1,268 | 3,100 |
| 2015/12/29 | 1,242 | 1,260 | 1,242 | 1,256 | 14,500 |
| 2015/12/28 | 1,232 | 1,249 | 1,231 | 1,242 | 1,600 |
| 2015/12/25 | 1,252 | 1,252 | 1,212 | 1,233 | 14,300 |
| 2015/12/24 | 1,260 | 1,280 | 1,222 | 1,252 | 17,400 |
| 2015/12/22 | 1,290 | 1,290 | 1,266 | 1,268 | 2,200 |
| 2015/12/21 | 1,261 | 1,300 | 1,261 | 1,290 | 9,800 |
| 2015/12/18 | 1,250 | 1,292 | 1,250 | 1,289 | 12,700 |
| 2015/12/17 | 1,288 | 1,304 | 1,288 | 1,304 | 3,100 |
| 2015/12/16 | 1,311 | 1,311 | 1,290 | 1,290 | 4,700 |
| 2015/12/15 | 1,311 | 1,311 | 1,307 | 1,310 | 7,100 |
| 2015/12/14 | 1,302 | 1,324 | 1,300 | 1,315 | 2,700 |
| 2015/12/11 | 1,330 | 1,331 | 1,320 | 1,320 | 2,400 |
| 2015/12/10 | 1,347 | 1,347 | 1,323 | 1,325 | 2,500 |
| 2015/12/09 | 1,352 | 1,352 | 1,352 | 1,352 | 400 |
| 2015/12/08 | 1,357 | 1,360 | 1,352 | 1,360 | 300 |
| 2015/12/07 | 1,379 | 1,379 | 1,356 | 1,357 | 3,000 |
| 2015/12/04 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2015/12/03 | 1,371 | 1,381 | 1,361 | 1,371 | 1,500 |
| 2015/12/02 | 1,366 | 1,378 | 1,365 | 1,370 | 3,900 |
| 2015/12/01 | 1,366 | 1,373 | 1,357 | 1,367 | 2,800 |
| 2015/11/30 | 1,398 | 1,398 | 1,365 | 1,365 | 2,300 |
| 2015/11/27 | 1,367 | 1,367 | 1,360 | 1,361 | 1,700 |
| 2015/11/26 | 1,346 | 1,350 | 1,346 | 1,350 | 4,900 |
| 2015/11/25 | 1,346 | 1,346 | 1,346 | 1,346 | 1,500 |
| 2015/11/24 | 1,381 | 1,381 | 1,346 | 1,346 | 800 |
| 2015/11/20 | 1,351 | 1,352 | 1,351 | 1,351 | 900 |
| 2015/11/19 | 1,350 | 1,351 | 1,350 | 1,351 | 900 |
| 2015/11/18 | 1,351 | 1,380 | 1,350 | 1,380 | 2,300 |
| 2015/11/17 | 1,364 | 1,398 | 1,360 | 1,368 | 16,900 |
| 2015/11/16 | 1,363 | 1,363 | 1,363 | 1,363 | 400 |
| 2015/11/13 | 1,365 | 1,366 | 1,363 | 1,363 | 600 |
| 2015/11/12 | 1,410 | 1,410 | 1,360 | 1,375 | 3,100 |
| 2015/11/11 | 1,425 | 1,430 | 1,415 | 1,415 | 1,800 |
| 2015/11/10 | 1,392 | 1,425 | 1,392 | 1,425 | 4,100 |
| 2015/11/09 | 1,391 | 1,394 | 1,391 | 1,392 | 2,400 |
| 2015/11/06 | 1,410 | 1,410 | 1,392 | 1,397 | 900 |
| 2015/11/05 | 1,400 | 1,404 | 1,400 | 1,400 | 1,200 |
| 2015/11/04 | 1,425 | 1,425 | 1,392 | 1,392 | 1,400 |
| 2015/11/02 | 1,425 | 1,430 | 1,425 | 1,428 | 1,000 |
| 2015/10/30 | 1,425 | 1,425 | 1,425 | 1,425 | 300 |
| 2015/10/29 | 1,430 | 1,430 | 1,430 | 1,430 | 900 |
| 2015/10/28 | 1,425 | 1,430 | 1,425 | 1,430 | 300 |
| 2015/10/27 | 1,436 | 1,436 | 1,424 | 1,425 | 1,100 |
| 2015/10/26 | 1,425 | 1,426 | 1,420 | 1,423 | 1,900 |
| 2015/10/22 | 1,423 | 1,423 | 1,400 | 1,410 | 1,000 |
| 2015/10/21 | 1,425 | 1,425 | 1,400 | 1,401 | 1,300 |
| 2015/10/20 | 1,424 | 1,429 | 1,424 | 1,425 | 2,000 |
| 2015/10/19 | 1,408 | 1,425 | 1,400 | 1,425 | 2,700 |
| 2015/10/16 | 1,407 | 1,414 | 1,401 | 1,408 | 1,100 |
| 2015/10/15 | 1,404 | 1,407 | 1,404 | 1,407 | 1,300 |
| 2015/10/14 | 1,429 | 1,448 | 1,415 | 1,417 | 3,600 |
| 2015/10/13 | 1,396 | 1,430 | 1,396 | 1,430 | 5,600 |
| 2015/10/09 | 1,366 | 1,400 | 1,310 | 1,397 | 11,700 |
| 2015/10/08 | 1,359 | 1,360 | 1,336 | 1,336 | 1,700 |
| 2015/10/07 | 1,357 | 1,360 | 1,352 | 1,360 | 5,200 |
| 2015/10/06 | 1,330 | 1,359 | 1,329 | 1,340 | 2,600 |
| 2015/10/05 | 1,301 | 1,325 | 1,301 | 1,324 | 2,100 |
| 2015/10/02 | 1,308 | 1,308 | 1,280 | 1,280 | 2,700 |
| 2015/10/01 | 1,290 | 1,308 | 1,290 | 1,308 | 9,400 |
| 2015/09/30 | 1,277 | 1,290 | 1,277 | 1,290 | 700 |
| 2015/09/29 | 1,321 | 1,322 | 1,259 | 1,307 | 3,300 |
| 2015/09/28 | 1,317 | 1,320 | 1,298 | 1,319 | 3,600 |
| 2015/09/25 | 1,289 | 1,289 | 1,289 | 1,289 | 800 |
| 2015/09/24 | 1,270 | 1,289 | 1,259 | 1,289 | 700 |
| 2015/09/18 | 1,290 | 1,290 | 1,280 | 1,280 | 800 |
| 2015/09/17 | 1,289 | 1,292 | 1,289 | 1,292 | 700 |
| 2015/09/16 | 1,261 | 1,265 | 1,261 | 1,265 | 1,500 |
| 2015/09/15 | 1,247 | 1,295 | 1,247 | 1,263 | 2,100 |
| 2015/09/14 | 1,237 | 1,250 | 1,232 | 1,247 | 2,000 |
| 2015/09/11 | 1,215 | 1,240 | 1,215 | 1,237 | 1,300 |
| 2015/09/10 | 1,200 | 1,212 | 1,200 | 1,212 | 2,900 |
| 2015/09/09 | 1,200 | 1,230 | 1,190 | 1,200 | 4,900 |
| 2015/09/08 | 1,195 | 1,195 | 1,183 | 1,183 | 900 |
| 2015/09/07 | 1,251 | 1,251 | 1,150 | 1,197 | 11,600 |
| 2015/09/04 | 1,285 | 1,295 | 1,258 | 1,259 | 9,100 |
| 2015/09/03 | 1,304 | 1,310 | 1,283 | 1,283 | 11,400 |
| 2015/09/02 | 1,305 | 1,320 | 1,301 | 1,303 | 7,900 |
| 2015/09/01 | 1,320 | 1,320 | 1,312 | 1,312 | 3,100 |
| 2015/08/31 | 1,350 | 1,350 | 1,336 | 1,336 | 1,300 |
| 2015/08/28 | 1,320 | 1,320 | 1,311 | 1,320 | 1,300 |
| 2015/08/27 | 1,320 | 1,320 | 1,309 | 1,309 | 400 |
| 2015/08/26 | 1,320 | 1,320 | 1,287 | 1,310 | 13,800 |
| 2015/08/25 | 1,301 | 1,350 | 1,301 | 1,307 | 4,200 |
| 2015/08/24 | 1,350 | 1,357 | 1,328 | 1,331 | 9,600 |
| 2015/08/21 | 1,371 | 1,394 | 1,371 | 1,387 | 3,700 |
| 2015/08/20 | 1,485 | 1,485 | 1,371 | 1,375 | 40,400 |
| 2015/08/19 | 1,492 | 1,500 | 1,482 | 1,486 | 3,100 |
| 2015/08/18 | 1,485 | 1,526 | 1,476 | 1,526 | 3,600 |
| 2015/08/17 | 1,499 | 1,502 | 1,499 | 1,499 | 2,400 |
| 2015/08/14 | 1,480 | 1,500 | 1,480 | 1,500 | 600 |
| 2015/08/13 | 1,495 | 1,514 | 1,481 | 1,514 | 2,500 |
| 2015/08/12 | 1,508 | 1,516 | 1,499 | 1,499 | 4,100 |
| 2015/08/11 | 1,540 | 1,541 | 1,509 | 1,515 | 10,100 |
| 2015/08/10 | 1,551 | 1,572 | 1,544 | 1,552 | 1,700 |
| 2015/08/07 | 1,560 | 1,560 | 1,559 | 1,559 | 300 |
| 2015/08/06 | 1,551 | 1,558 | 1,551 | 1,558 | 700 |
| 2015/08/05 | 1,555 | 1,578 | 1,555 | 1,578 | 400 |
| 2015/08/04 | 1,577 | 1,577 | 1,517 | 1,552 | 4,100 |
| 2015/08/03 | 1,593 | 1,593 | 1,593 | 1,593 | 100 |
| 2015/07/31 | 1,586 | 1,595 | 1,578 | 1,578 | 2,500 |
| 2015/07/30 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
| 2015/07/29 | 1,600 | 1,607 | 1,592 | 1,592 | 1,100 |
| 2015/07/28 | 1,600 | 1,600 | 1,583 | 1,600 | 1,200 |
| 2015/07/27 | 1,595 | 1,600 | 1,595 | 1,600 | 800 |
| 2015/07/24 | 1,607 | 1,608 | 1,595 | 1,595 | 2,800 |
| 2015/07/23 | 1,610 | 1,611 | 1,603 | 1,607 | 2,200 |
| 2015/07/22 | 1,610 | 1,634 | 1,590 | 1,610 | 1,500 |
| 2015/07/21 | 1,610 | 1,613 | 1,582 | 1,613 | 2,200 |
| 2015/07/17 | 1,597 | 1,608 | 1,597 | 1,608 | 2,000 |
| 2015/07/16 | 1,580 | 1,587 | 1,580 | 1,585 | 1,300 |
| 2015/07/15 | 1,581 | 1,590 | 1,580 | 1,580 | 1,600 |
| 2015/07/14 | 1,590 | 1,596 | 1,572 | 1,580 | 2,500 |
| 2015/07/13 | 1,575 | 1,590 | 1,575 | 1,590 | 1,100 |
| 2015/07/10 | 1,566 | 1,580 | 1,555 | 1,580 | 900 |
| 2015/07/09 | 1,584 | 1,595 | 1,564 | 1,564 | 5,500 |
| 2015/07/08 | 1,611 | 1,650 | 1,585 | 1,586 | 3,200 |
| 2015/07/07 | 1,631 | 1,640 | 1,610 | 1,610 | 2,000 |
| 2015/07/06 | 1,660 | 1,660 | 1,644 | 1,644 | 900 |
| 2015/07/03 | 1,680 | 1,680 | 1,679 | 1,679 | 200 |
| 2015/07/02 | 1,672 | 1,680 | 1,631 | 1,680 | 1,700 |
| 2015/07/01 | 1,666 | 1,672 | 1,661 | 1,672 | 3,100 |
| 2015/06/30 | 1,670 | 1,670 | 1,668 | 1,670 | 900 |
| 2015/06/29 | 1,660 | 1,677 | 1,660 | 1,671 | 2,800 |
| 2015/06/26 | 1,663 | 1,663 | 1,661 | 1,661 | 600 |
| 2015/06/25 | 1,660 | 1,668 | 1,660 | 1,663 | 3,600 |
| 2015/06/24 | 1,670 | 1,670 | 1,656 | 1,657 | 1,100 |
| 2015/06/23 | 1,660 | 1,669 | 1,657 | 1,669 | 1,100 |
| 2015/06/22 | 1,649 | 1,655 | 1,645 | 1,655 | 600 |
| 2015/06/19 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
| 2015/06/18 | 1,676 | 1,676 | 1,656 | 1,656 | 400 |
| 2015/06/17 | 1,677 | 1,677 | 1,676 | 1,676 | 600 |
| 2015/06/16 | 1,679 | 1,679 | 1,630 | 1,675 | 2,100 |
| 2015/06/15 | 1,685 | 1,685 | 1,680 | 1,680 | 700 |
| 2015/06/12 | 1,655 | 1,655 | 1,645 | 1,655 | 1,200 |
| 2015/06/11 | 1,656 | 1,656 | 1,655 | 1,655 | 1,400 |
| 2015/06/10 | 1,680 | 1,680 | 1,658 | 1,658 | 400 |
| 2015/06/09 | 1,696 | 1,696 | 1,656 | 1,680 | 4,400 |
| 2015/06/08 | 1,665 | 1,700 | 1,665 | 1,700 | 3,000 |
| 2015/06/05 | 1,658 | 1,663 | 1,651 | 1,663 | 3,400 |
| 2015/06/04 | 1,655 | 1,660 | 1,655 | 1,658 | 3,900 |
| 2015/06/03 | 1,670 | 1,670 | 1,564 | 1,647 | 24,800 |
| 2015/06/02 | 1,670 | 1,670 | 1,667 | 1,667 | 400 |
| 2015/06/01 | 1,666 | 1,670 | 1,666 | 1,670 | 1,400 |
| 2015/05/29 | 1,691 | 1,691 | 1,681 | 1,690 | 1,100 |
| 2015/05/28 | 1,691 | 1,691 | 1,690 | 1,690 | 700 |
| 2015/05/27 | 1,690 | 1,691 | 1,665 | 1,689 | 2,400 |
| 2015/05/26 | 1,692 | 1,694 | 1,680 | 1,689 | 2,700 |
| 2015/05/25 | 1,694 | 1,700 | 1,694 | 1,694 | 2,100 |
| 2015/05/22 | 1,694 | 1,694 | 1,694 | 1,694 | 200 |
| 2015/05/21 | 1,701 | 1,702 | 1,694 | 1,694 | 1,800 |
| 2015/05/20 | 1,714 | 1,714 | 1,706 | 1,706 | 300 |
| 2015/05/19 | 1,714 | 1,714 | 1,714 | 1,714 | 400 |
| 2015/05/18 | 1,687 | 1,714 | 1,687 | 1,714 | 2,900 |
| 2015/05/15 | 1,733 | 1,743 | 1,681 | 1,708 | 6,100 |
| 2015/05/14 | 1,766 | 1,774 | 1,766 | 1,773 | 700 |
| 2015/05/13 | 1,751 | 1,773 | 1,751 | 1,769 | 500 |
| 2015/05/12 | 1,791 | 1,791 | 1,750 | 1,753 | 900 |
| 2015/05/11 | 1,752 | 1,791 | 1,752 | 1,791 | 1,100 |
| 2015/05/08 | 1,750 | 1,753 | 1,748 | 1,751 | 700 |
| 2015/05/07 | 1,736 | 1,745 | 1,730 | 1,745 | 2,500 |
| 2015/05/01 | 1,750 | 1,750 | 1,740 | 1,750 | 1,100 |
| 2015/04/30 | 1,754 | 1,762 | 1,750 | 1,750 | 2,800 |
| 2015/04/28 | 1,763 | 1,764 | 1,753 | 1,764 | 1,100 |
| 2015/04/27 | 1,794 | 1,794 | 1,775 | 1,775 | 400 |
| 2015/04/24 | 1,793 | 1,794 | 1,784 | 1,789 | 3,500 |
| 2015/04/23 | 1,793 | 1,793 | 1,771 | 1,792 | 1,100 |
| 2015/04/22 | 1,754 | 1,805 | 1,754 | 1,763 | 7,000 |
| 2015/04/21 | 1,798 | 1,802 | 1,777 | 1,777 | 5,400 |
| 2015/04/20 | 1,821 | 1,821 | 1,797 | 1,797 | 2,100 |
| 2015/04/17 | 1,830 | 1,839 | 1,821 | 1,834 | 2,800 |
| 2015/04/16 | 1,839 | 1,839 | 1,822 | 1,830 | 1,800 |
| 2015/04/15 | 1,839 | 1,839 | 1,820 | 1,837 | 2,500 |
| 2015/04/14 | 1,819 | 1,820 | 1,787 | 1,820 | 3,400 |
| 2015/04/13 | 1,800 | 1,824 | 1,800 | 1,815 | 1,200 |
| 2015/04/10 | 1,818 | 1,821 | 1,781 | 1,800 | 4,400 |
| 2015/04/09 | 1,820 | 1,820 | 1,807 | 1,818 | 4,800 |
| 2015/04/08 | 1,823 | 1,823 | 1,802 | 1,820 | 1,800 |
| 2015/04/07 | 1,810 | 1,830 | 1,800 | 1,800 | 3,400 |
| 2015/04/06 | 1,779 | 1,795 | 1,777 | 1,795 | 1,900 |
| 2015/04/03 | 1,757 | 1,782 | 1,756 | 1,778 | 4,300 |
| 2015/04/02 | 1,762 | 1,775 | 1,753 | 1,755 | 2,700 |
| 2015/04/01 | 1,785 | 1,785 | 1,766 | 1,766 | 600 |
| 2015/03/31 | 1,790 | 1,800 | 1,785 | 1,785 | 3,400 |
| 2015/03/30 | 1,768 | 1,792 | 1,768 | 1,790 | 1,300 |
| 2015/03/27 | 1,775 | 1,796 | 1,766 | 1,796 | 3,900 |
| 2015/03/26 | 1,818 | 1,822 | 1,815 | 1,815 | 2,300 |
| 2015/03/25 | 1,805 | 1,830 | 1,805 | 1,818 | 8,500 |
| 2015/03/24 | 1,845 | 1,845 | 1,819 | 1,838 | 10,300 |
| 2015/03/23 | 1,800 | 1,808 | 1,800 | 1,808 | 3,400 |
| 2015/03/20 | 1,800 | 1,800 | 1,791 | 1,800 | 3,000 |
| 2015/03/19 | 1,798 | 1,831 | 1,798 | 1,799 | 8,000 |
| 2015/03/18 | 1,797 | 1,797 | 1,773 | 1,789 | 2,500 |
| 2015/03/17 | 1,779 | 1,800 | 1,771 | 1,771 | 3,300 |
| 2015/03/16 | 1,739 | 1,820 | 1,730 | 1,775 | 17,800 |
| 2015/03/13 | 1,722 | 1,739 | 1,715 | 1,715 | 1,300 |
| 2015/03/12 | 1,700 | 1,711 | 1,700 | 1,711 | 900 |
| 2015/03/11 | 1,709 | 1,710 | 1,694 | 1,710 | 2,300 |
| 2015/03/10 | 1,700 | 1,707 | 1,696 | 1,707 | 1,700 |
| 2015/03/09 | 1,703 | 1,718 | 1,693 | 1,694 | 2,100 |
| 2015/03/06 | 1,715 | 1,720 | 1,715 | 1,720 | 900 |
| 2015/03/05 | 1,740 | 1,740 | 1,703 | 1,712 | 2,600 |
| 2015/03/04 | 1,722 | 1,727 | 1,690 | 1,727 | 6,100 |
| 2015/03/03 | 1,739 | 1,739 | 1,694 | 1,720 | 2,600 |
| 2015/03/02 | 1,740 | 1,740 | 1,734 | 1,739 | 2,100 |
| 2015/02/27 | 1,740 | 1,740 | 1,719 | 1,726 | 1,600 |
| 2015/02/26 | 1,717 | 1,721 | 1,717 | 1,721 | 2,400 |
| 2015/02/25 | 1,719 | 1,719 | 1,696 | 1,714 | 2,500 |
| 2015/02/24 | 1,710 | 1,710 | 1,700 | 1,700 | 4,300 |
| 2015/02/23 | 1,685 | 1,745 | 1,685 | 1,709 | 7,200 |
| 2015/02/20 | 1,672 | 1,678 | 1,655 | 1,678 | 1,900 |
| 2015/02/19 | 1,674 | 1,674 | 1,651 | 1,669 | 1,900 |
| 2015/02/18 | 1,661 | 1,663 | 1,660 | 1,660 | 2,900 |
| 2015/02/17 | 1,668 | 1,678 | 1,660 | 1,660 | 1,400 |
| 2015/02/16 | 1,669 | 1,670 | 1,659 | 1,659 | 2,500 |
| 2015/02/13 | 1,651 | 1,666 | 1,651 | 1,658 | 2,100 |
| 2015/02/12 | 1,665 | 1,665 | 1,644 | 1,645 | 2,000 |
| 2015/02/10 | 1,655 | 1,666 | 1,642 | 1,643 | 1,400 |
| 2015/02/09 | 1,647 | 1,648 | 1,641 | 1,644 | 800 |
| 2015/02/06 | 1,641 | 1,642 | 1,638 | 1,640 | 1,300 |
| 2015/02/05 | 1,640 | 1,647 | 1,615 | 1,636 | 4,300 |
| 2015/02/04 | 1,650 | 1,666 | 1,650 | 1,666 | 1,700 |
| 2015/02/03 | 1,653 | 1,653 | 1,631 | 1,631 | 800 |
| 2015/02/02 | 1,674 | 1,676 | 1,662 | 1,664 | 600 |
| 2015/01/30 | 1,723 | 1,723 | 1,676 | 1,713 | 3,000 |
| 2015/01/29 | 1,673 | 1,697 | 1,668 | 1,696 | 3,900 |
| 2015/01/28 | 1,645 | 1,670 | 1,642 | 1,668 | 2,900 |
| 2015/01/27 | 1,750 | 1,792 | 1,621 | 1,650 | 18,600 |
| 2015/01/26 | 1,656 | 1,716 | 1,656 | 1,711 | 7,900 |
| 2015/01/23 | 1,628 | 1,632 | 1,614 | 1,620 | 6,100 |
| 2015/01/22 | 1,628 | 1,640 | 1,623 | 1,623 | 6,900 |
| 2015/01/21 | 1,622 | 1,637 | 1,614 | 1,628 | 4,800 |
| 2015/01/20 | 1,610 | 1,630 | 1,610 | 1,616 | 2,200 |
| 2015/01/19 | 1,603 | 1,617 | 1,600 | 1,605 | 3,900 |
| 2015/01/16 | 1,601 | 1,605 | 1,590 | 1,595 | 4,900 |
| 2015/01/15 | 1,600 | 1,635 | 1,593 | 1,617 | 5,800 |
| 2015/01/14 | 1,606 | 1,643 | 1,606 | 1,626 | 3,800 |
| 2015/01/13 | 1,713 | 1,720 | 1,588 | 1,635 | 17,200 |
| 2015/01/09 | 1,850 | 1,868 | 1,700 | 1,713 | 12,100 |
| 2015/01/08 | 1,891 | 1,891 | 1,845 | 1,851 | 8,600 |
| 2015/01/07 | 1,917 | 1,917 | 1,847 | 1,896 | 8,600 |
| 2015/01/06 | 1,907 | 1,915 | 1,889 | 1,896 | 8,700 |
| 2015/01/05 | 1,905 | 1,912 | 1,888 | 1,903 | 6,200 |