東京通信グループ(7359)の株価時系列情報
東京通信グループ(7359)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 947 | 966 | 947 | 964 | 5,100 |
| 2021/12/29 | 923 | 966 | 923 | 954 | 8,500 |
| 2021/12/28 | 945 | 951 | 918 | 922 | 31,100 |
| 2021/12/27 | 1,000 | 1,000 | 934 | 954 | 43,800 |
| 2021/12/24 | 1,058 | 1,059 | 1,000 | 1,000 | 33,800 |
| 2021/12/23 | 1,080 | 1,080 | 1,055 | 1,059 | 7,000 |
| 2021/12/22 | 1,070 | 1,078 | 1,063 | 1,077 | 20,400 |
| 2021/12/21 | 1,089 | 1,099 | 1,063 | 1,078 | 4,400 |
| 2021/12/20 | 1,071 | 1,084 | 1,065 | 1,080 | 5,100 |
| 2021/12/17 | 1,104 | 1,104 | 1,070 | 1,087 | 8,200 |
| 2021/12/16 | 1,106 | 1,106 | 1,084 | 1,106 | 5,400 |
| 2021/12/15 | 1,089 | 1,100 | 1,089 | 1,091 | 4,000 |
| 2021/12/14 | 1,116 | 1,116 | 1,084 | 1,090 | 7,200 |
| 2021/12/13 | 1,128 | 1,139 | 1,093 | 1,104 | 25,400 |
| 2021/12/10 | 1,150 | 1,153 | 1,128 | 1,128 | 7,200 |
| 2021/12/09 | 1,125 | 1,268 | 1,113 | 1,144 | 104,600 |
| 2021/12/08 | 1,146 | 1,150 | 1,126 | 1,126 | 5,500 |
| 2021/12/07 | 1,160 | 1,164 | 1,134 | 1,146 | 5,800 |
| 2021/12/06 | 1,103 | 1,155 | 1,102 | 1,155 | 15,000 |
| 2021/12/03 | 1,160 | 1,309 | 1,105 | 1,133 | 180,900 |
| 2021/12/02 | 1,090 | 1,119 | 1,090 | 1,100 | 8,100 |
| 2021/12/01 | 1,077 | 1,100 | 1,071 | 1,092 | 8,900 |
| 2021/11/30 | 1,115 | 1,125 | 1,081 | 1,090 | 11,000 |
| 2021/11/29 | 1,090 | 1,169 | 1,090 | 1,115 | 20,600 |
| 2021/11/26 | 1,126 | 1,130 | 1,095 | 1,101 | 11,800 |
| 2021/11/25 | 1,165 | 1,165 | 1,132 | 1,132 | 8,400 |
| 2021/11/24 | 1,191 | 1,191 | 1,140 | 1,142 | 10,200 |
| 2021/11/22 | 1,287 | 1,287 | 1,200 | 1,200 | 16,700 |
| 2021/11/19 | 1,186 | 1,231 | 1,160 | 1,231 | 14,600 |
| 2021/11/18 | 1,119 | 1,132 | 1,104 | 1,132 | 7,000 |
| 2021/11/17 | 1,118 | 1,125 | 1,118 | 1,119 | 2,800 |
| 2021/11/16 | 1,115 | 1,131 | 1,112 | 1,117 | 6,900 |
| 2021/11/15 | 1,124 | 1,136 | 1,101 | 1,112 | 7,000 |
| 2021/11/12 | 1,081 | 1,157 | 1,080 | 1,124 | 16,200 |
| 2021/11/11 | 1,186 | 1,186 | 1,149 | 1,160 | 9,100 |
| 2021/11/10 | 1,227 | 1,235 | 1,185 | 1,196 | 6,800 |
| 2021/11/09 | 1,298 | 1,298 | 1,225 | 1,240 | 11,900 |
| 2021/11/08 | 1,241 | 1,294 | 1,220 | 1,294 | 13,100 |
| 2021/11/05 | 1,200 | 1,277 | 1,183 | 1,238 | 35,400 |
| 2021/11/04 | 1,319 | 1,399 | 1,319 | 1,398 | 25,400 |
| 2021/11/02 | 1,300 | 1,314 | 1,296 | 1,309 | 7,900 |
| 2021/11/01 | 1,296 | 1,305 | 1,277 | 1,300 | 11,100 |
| 2021/10/29 | 1,283 | 1,297 | 1,272 | 1,272 | 11,300 |
| 2021/10/28 | 1,281 | 1,298 | 1,263 | 1,293 | 10,400 |
| 2021/10/27 | 1,263 | 1,299 | 1,263 | 1,297 | 12,400 |
| 2021/10/26 | 1,267 | 1,280 | 1,260 | 1,263 | 8,000 |
| 2021/10/25 | 1,233 | 1,266 | 1,231 | 1,247 | 11,500 |
| 2021/10/22 | 1,228 | 1,241 | 1,203 | 1,233 | 4,100 |
| 2021/10/21 | 1,235 | 1,270 | 1,197 | 1,244 | 34,700 |
| 2021/10/20 | 1,175 | 1,230 | 1,175 | 1,230 | 11,600 |
| 2021/10/19 | 1,150 | 1,179 | 1,150 | 1,175 | 5,100 |
| 2021/10/18 | 1,168 | 1,168 | 1,147 | 1,148 | 5,200 |
| 2021/10/15 | 1,112 | 1,155 | 1,112 | 1,155 | 4,600 |
| 2021/10/14 | 1,133 | 1,134 | 1,101 | 1,112 | 6,800 |
| 2021/10/13 | 1,133 | 1,145 | 1,121 | 1,145 | 8,800 |
| 2021/10/12 | 1,117 | 1,127 | 1,110 | 1,123 | 2,700 |
| 2021/10/11 | 1,100 | 1,117 | 1,098 | 1,117 | 3,900 |
| 2021/10/08 | 1,097 | 1,098 | 1,092 | 1,098 | 2,800 |
| 2021/10/07 | 1,066 | 1,099 | 1,066 | 1,083 | 3,300 |
| 2021/10/06 | 1,071 | 1,089 | 1,062 | 1,064 | 4,400 |
| 2021/10/05 | 1,102 | 1,102 | 1,063 | 1,064 | 15,300 |
| 2021/10/04 | 1,105 | 1,109 | 1,085 | 1,091 | 8,200 |
| 2021/10/01 | 1,112 | 1,139 | 1,101 | 1,103 | 7,300 |
| 2021/09/30 | 1,130 | 1,139 | 1,105 | 1,112 | 11,400 |
| 2021/09/29 | 1,133 | 1,142 | 1,095 | 1,130 | 14,900 |
| 2021/09/28 | 1,185 | 1,185 | 1,151 | 1,153 | 3,800 |
| 2021/09/27 | 1,131 | 1,175 | 1,130 | 1,175 | 5,800 |
| 2021/09/24 | 1,125 | 1,145 | 1,121 | 1,131 | 5,400 |
| 2021/09/22 | 1,125 | 1,127 | 1,120 | 1,120 | 5,500 |
| 2021/09/21 | 1,120 | 1,139 | 1,120 | 1,124 | 9,500 |
| 2021/09/17 | 1,163 | 1,176 | 1,150 | 1,175 | 6,600 |
| 2021/09/16 | 1,175 | 1,181 | 1,141 | 1,143 | 9,100 |
| 2021/09/15 | 1,181 | 1,190 | 1,174 | 1,175 | 6,400 |
| 2021/09/14 | 1,209 | 1,209 | 1,175 | 1,184 | 7,000 |
| 2021/09/13 | 1,148 | 1,196 | 1,148 | 1,195 | 9,300 |
| 2021/09/10 | 1,145 | 1,158 | 1,130 | 1,148 | 10,700 |
| 2021/09/09 | 1,139 | 1,149 | 1,125 | 1,126 | 11,500 |
| 2021/09/08 | 1,138 | 1,147 | 1,118 | 1,125 | 15,400 |
| 2021/09/07 | 1,191 | 1,196 | 1,131 | 1,138 | 17,100 |
| 2021/09/06 | 1,200 | 1,213 | 1,180 | 1,180 | 13,500 |
| 2021/09/03 | 1,184 | 1,214 | 1,184 | 1,192 | 6,200 |
| 2021/09/02 | 1,207 | 1,207 | 1,185 | 1,185 | 4,200 |
| 2021/09/01 | 1,219 | 1,219 | 1,207 | 1,207 | 2,200 |
| 2021/08/31 | 1,210 | 1,224 | 1,201 | 1,217 | 5,400 |
| 2021/08/30 | 1,193 | 1,216 | 1,185 | 1,216 | 5,800 |
| 2021/08/27 | 1,204 | 1,222 | 1,175 | 1,175 | 5,800 |
| 2021/08/26 | 1,202 | 1,230 | 1,199 | 1,207 | 10,900 |
| 2021/08/25 | 1,150 | 1,200 | 1,150 | 1,200 | 12,200 |
| 2021/08/24 | 1,113 | 1,144 | 1,113 | 1,143 | 5,600 |
| 2021/08/23 | 1,123 | 1,123 | 1,084 | 1,113 | 6,700 |
| 2021/08/20 | 1,100 | 1,130 | 1,078 | 1,106 | 14,500 |
| 2021/08/19 | 1,126 | 1,136 | 1,101 | 1,104 | 9,200 |
| 2021/08/18 | 1,118 | 1,148 | 1,086 | 1,128 | 13,000 |
| 2021/08/17 | 1,119 | 1,138 | 1,117 | 1,118 | 6,800 |
| 2021/08/16 | 1,102 | 1,120 | 1,062 | 1,113 | 19,900 |
| 2021/08/13 | 1,145 | 1,145 | 1,100 | 1,116 | 22,100 |
| 2021/08/12 | 1,207 | 1,207 | 1,140 | 1,145 | 25,600 |
| 2021/08/11 | 1,220 | 1,230 | 1,202 | 1,206 | 16,500 |
| 2021/08/10 | 1,231 | 1,249 | 1,205 | 1,219 | 24,000 |
| 2021/08/06 | 1,374 | 1,378 | 1,215 | 1,236 | 79,700 |
| 2021/08/05 | 1,406 | 1,494 | 1,376 | 1,494 | 47,300 |
| 2021/08/04 | 1,354 | 1,395 | 1,322 | 1,395 | 39,400 |
| 2021/08/03 | 1,240 | 1,331 | 1,235 | 1,329 | 14,100 |
| 2021/08/02 | 1,233 | 1,235 | 1,210 | 1,233 | 8,800 |
| 2021/07/30 | 1,255 | 1,272 | 1,240 | 1,241 | 12,200 |
| 2021/07/29 | 1,251 | 1,274 | 1,251 | 1,264 | 9,900 |
| 2021/07/28 | 1,323 | 1,323 | 1,255 | 1,257 | 17,800 |
| 2021/07/27 | 1,325 | 1,342 | 1,325 | 1,331 | 4,900 |
| 2021/07/26 | 1,322 | 1,340 | 1,322 | 1,327 | 2,700 |
| 2021/07/21 | 1,350 | 1,350 | 1,310 | 1,322 | 26,400 |
| 2021/07/20 | 1,356 | 1,370 | 1,335 | 1,357 | 20,000 |
| 2021/07/19 | 1,394 | 1,396 | 1,377 | 1,386 | 5,800 |
| 2021/07/16 | 1,406 | 1,416 | 1,398 | 1,407 | 3,600 |
| 2021/07/15 | 1,411 | 1,417 | 1,404 | 1,406 | 3,900 |
| 2021/07/14 | 1,400 | 1,420 | 1,395 | 1,419 | 11,600 |
| 2021/07/13 | 1,407 | 1,415 | 1,400 | 1,400 | 5,000 |
| 2021/07/12 | 1,405 | 1,423 | 1,405 | 1,406 | 4,000 |
| 2021/07/09 | 1,400 | 1,415 | 1,375 | 1,413 | 18,400 |
| 2021/07/08 | 1,441 | 1,444 | 1,405 | 1,419 | 14,500 |
| 2021/07/07 | 1,480 | 1,480 | 1,450 | 1,450 | 11,500 |
| 2021/07/06 | 1,485 | 1,490 | 1,481 | 1,481 | 9,000 |
| 2021/07/05 | 1,490 | 1,501 | 1,484 | 1,487 | 7,500 |
| 2021/07/02 | 1,498 | 1,498 | 1,485 | 1,488 | 5,700 |
| 2021/07/01 | 1,522 | 1,522 | 1,482 | 1,493 | 24,100 |
| 2021/06/30 | 1,550 | 1,554 | 1,527 | 1,527 | 10,400 |
| 2021/06/29 | 1,555 | 1,562 | 1,542 | 1,550 | 2,200 |
| 2021/06/28 | 1,559 | 1,565 | 1,535 | 1,553 | 11,500 |
| 2021/06/25 | 1,565 | 1,570 | 1,530 | 1,540 | 20,000 |
| 2021/06/24 | 1,535 | 1,567 | 1,535 | 1,552 | 6,500 |
| 2021/06/23 | 1,541 | 1,553 | 1,534 | 1,534 | 11,800 |
| 2021/06/22 | 1,541 | 1,555 | 1,532 | 1,546 | 8,500 |
| 2021/06/21 | 1,568 | 1,568 | 1,516 | 1,527 | 29,000 |
| 2021/06/18 | 1,641 | 1,641 | 1,600 | 1,600 | 16,600 |
| 2021/06/17 | 1,653 | 1,660 | 1,620 | 1,641 | 14,200 |
| 2021/06/16 | 1,684 | 1,689 | 1,652 | 1,653 | 12,400 |
| 2021/06/15 | 1,735 | 1,735 | 1,650 | 1,684 | 29,100 |
| 2021/06/14 | 1,716 | 1,730 | 1,684 | 1,695 | 17,000 |
| 2021/06/11 | 1,680 | 1,716 | 1,668 | 1,714 | 28,400 |
| 2021/06/10 | 1,642 | 1,682 | 1,642 | 1,677 | 10,600 |
| 2021/06/09 | 1,664 | 1,668 | 1,641 | 1,658 | 10,200 |
| 2021/06/08 | 1,634 | 1,664 | 1,630 | 1,663 | 21,200 |
| 2021/06/07 | 1,637 | 1,643 | 1,624 | 1,634 | 11,200 |
| 2021/06/04 | 1,638 | 1,638 | 1,616 | 1,621 | 5,200 |
| 2021/06/03 | 1,623 | 1,650 | 1,622 | 1,639 | 11,000 |
| 2021/06/02 | 1,612 | 1,631 | 1,600 | 1,620 | 15,700 |
| 2021/06/01 | 1,597 | 1,633 | 1,584 | 1,624 | 20,400 |
| 2021/05/31 | 1,599 | 1,609 | 1,560 | 1,575 | 23,800 |
| 2021/05/28 | 1,626 | 1,626 | 1,591 | 1,591 | 22,400 |
| 2021/05/27 | 1,640 | 1,641 | 1,610 | 1,626 | 10,800 |
| 2021/05/26 | 1,630 | 1,635 | 1,615 | 1,627 | 8,600 |
| 2021/05/25 | 1,631 | 1,642 | 1,613 | 1,629 | 18,100 |
| 2021/05/24 | 1,597 | 1,644 | 1,588 | 1,631 | 26,100 |
| 2021/05/21 | 1,598 | 1,612 | 1,580 | 1,587 | 15,700 |
| 2021/05/20 | 1,580 | 1,622 | 1,570 | 1,600 | 17,100 |
| 2021/05/19 | 1,570 | 1,596 | 1,569 | 1,584 | 12,000 |
| 2021/05/18 | 1,547 | 1,584 | 1,530 | 1,583 | 22,300 |
| 2021/05/17 | 1,595 | 1,604 | 1,545 | 1,562 | 47,000 |
| 2021/05/14 | 1,590 | 1,598 | 1,550 | 1,581 | 36,900 |
| 2021/05/13 | 1,584 | 1,621 | 1,540 | 1,568 | 61,900 |
| 2021/05/12 | 1,651 | 1,664 | 1,566 | 1,610 | 98,400 |
| 2021/05/11 | 1,705 | 1,728 | 1,650 | 1,675 | 101,600 |
| 2021/05/10 | 1,771 | 1,777 | 1,644 | 1,706 | 501,200 |
| 2021/05/07 | 2,055 | 2,080 | 1,985 | 2,077 | 89,300 |
| 2021/05/06 | 2,000 | 2,019 | 1,976 | 2,015 | 25,000 |
| 2021/04/30 | 1,998 | 2,023 | 1,970 | 1,998 | 21,200 |
| 2021/04/28 | 2,012 | 2,018 | 1,969 | 1,985 | 15,100 |
| 2021/04/27 | 2,000 | 2,025 | 1,990 | 1,998 | 18,900 |
| 2021/04/26 | 1,956 | 2,019 | 1,924 | 2,007 | 40,400 |
| 2021/04/23 | 1,958 | 1,967 | 1,917 | 1,949 | 13,900 |
| 2021/04/22 | 1,909 | 1,975 | 1,902 | 1,950 | 26,000 |
| 2021/04/21 | 1,920 | 1,930 | 1,848 | 1,892 | 42,600 |
| 2021/04/20 | 1,949 | 2,014 | 1,931 | 1,931 | 43,900 |
| 2021/04/19 | 1,988 | 1,989 | 1,940 | 1,989 | 31,500 |
| 2021/04/16 | 1,878 | 1,963 | 1,875 | 1,950 | 52,400 |
| 2021/04/15 | 1,835 | 1,879 | 1,835 | 1,878 | 11,700 |
| 2021/04/14 | 1,888 | 1,892 | 1,835 | 1,874 | 20,500 |
| 2021/04/13 | 1,860 | 1,892 | 1,846 | 1,888 | 24,200 |
| 2021/04/12 | 1,830 | 1,890 | 1,803 | 1,872 | 54,000 |
| 2021/04/09 | 1,762 | 1,830 | 1,757 | 1,814 | 47,000 |
| 2021/04/08 | 1,818 | 1,825 | 1,710 | 1,783 | 89,700 |
| 2021/04/07 | 1,887 | 1,941 | 1,732 | 1,778 | 161,800 |
| 2021/04/06 | 2,035 | 2,035 | 1,919 | 1,925 | 48,900 |
| 2021/04/05 | 2,033 | 2,043 | 1,986 | 2,025 | 66,400 |
| 2021/04/02 | 2,080 | 2,134 | 1,943 | 2,035 | 295,100 |
| 2021/04/01 | 2,003 | 2,043 | 1,832 | 2,043 | 847,000 |
| 2021/03/31 | 1,611 | 1,643 | 1,611 | 1,643 | 6,000 |
| 2021/03/30 | 1,669 | 1,669 | 1,607 | 1,611 | 9,300 |
| 2021/03/29 | 1,651 | 1,673 | 1,636 | 1,636 | 14,600 |
| 2021/03/26 | 1,631 | 1,647 | 1,615 | 1,635 | 16,100 |
| 2021/03/25 | 1,618 | 1,639 | 1,597 | 1,618 | 33,000 |
| 2021/03/24 | 1,650 | 1,650 | 1,617 | 1,618 | 32,600 |
| 2021/03/23 | 1,718 | 1,722 | 1,657 | 1,657 | 34,200 |
| 2021/03/22 | 1,715 | 1,737 | 1,715 | 1,717 | 8,100 |
| 2021/03/19 | 1,713 | 1,734 | 1,713 | 1,730 | 10,400 |
| 2021/03/18 | 1,745 | 1,753 | 1,713 | 1,718 | 20,200 |
| 2021/03/17 | 1,728 | 1,755 | 1,714 | 1,743 | 18,400 |
| 2021/03/16 | 1,723 | 1,733 | 1,703 | 1,728 | 18,700 |
| 2021/03/15 | 1,765 | 1,769 | 1,719 | 1,721 | 15,000 |
| 2021/03/12 | 1,709 | 1,748 | 1,701 | 1,737 | 30,500 |
| 2021/03/11 | 1,701 | 1,706 | 1,680 | 1,699 | 11,900 |
| 2021/03/10 | 1,700 | 1,714 | 1,678 | 1,704 | 15,400 |
| 2021/03/09 | 1,668 | 1,684 | 1,625 | 1,676 | 57,000 |
| 2021/03/08 | 1,751 | 1,795 | 1,682 | 1,683 | 53,600 |
| 2021/03/05 | 1,800 | 1,811 | 1,710 | 1,745 | 93,100 |
| 2021/03/04 | 1,821 | 1,835 | 1,800 | 1,805 | 47,000 |
| 2021/03/03 | 1,865 | 1,870 | 1,820 | 1,835 | 29,000 |
| 2021/03/02 | 1,875 | 1,886 | 1,839 | 1,846 | 33,200 |
| 2021/03/01 | 1,880 | 1,880 | 1,856 | 1,873 | 17,700 |
| 2021/02/26 | 1,857 | 1,870 | 1,831 | 1,856 | 63,300 |
| 2021/02/25 | 1,919 | 1,925 | 1,876 | 1,884 | 59,500 |
| 2021/02/24 | 2,010 | 2,020 | 1,900 | 1,902 | 148,900 |
| 2021/02/22 | 2,088 | 2,115 | 2,007 | 2,009 | 294,100 |
| 2021/02/19 | 1,900 | 2,019 | 1,894 | 2,007 | 139,900 |
| 2021/02/18 | 1,901 | 1,913 | 1,887 | 1,900 | 28,000 |
| 2021/02/17 | 1,926 | 1,926 | 1,893 | 1,907 | 48,600 |
| 2021/02/16 | 1,948 | 1,975 | 1,886 | 1,927 | 91,300 |
| 2021/02/15 | 1,880 | 1,923 | 1,800 | 1,923 | 149,900 |
| 2021/02/12 | 1,905 | 1,934 | 1,881 | 1,896 | 48,300 |
| 2021/02/10 | 1,863 | 1,910 | 1,845 | 1,900 | 39,500 |
| 2021/02/09 | 1,865 | 1,875 | 1,852 | 1,863 | 32,800 |
| 2021/02/08 | 1,880 | 1,899 | 1,870 | 1,872 | 34,300 |
| 2021/02/05 | 1,912 | 1,924 | 1,882 | 1,894 | 33,800 |
| 2021/02/04 | 1,967 | 1,968 | 1,897 | 1,908 | 33,700 |
| 2021/02/03 | 1,903 | 1,972 | 1,903 | 1,949 | 76,700 |
| 2021/02/02 | 1,870 | 1,898 | 1,860 | 1,882 | 42,300 |
| 2021/02/01 | 1,815 | 1,870 | 1,815 | 1,839 | 44,300 |
| 2021/01/29 | 1,906 | 1,936 | 1,808 | 1,812 | 111,300 |
| 2021/01/28 | 1,873 | 1,946 | 1,855 | 1,875 | 111,700 |
| 2021/01/27 | 2,000 | 2,025 | 1,950 | 1,950 | 110,500 |
| 2021/01/26 | 2,040 | 2,047 | 1,980 | 1,985 | 117,200 |
| 2021/01/25 | 2,075 | 2,090 | 2,006 | 2,022 | 174,100 |
| 2021/01/22 | 2,131 | 2,179 | 2,063 | 2,105 | 330,500 |
| 2021/01/21 | 2,250 | 2,285 | 2,066 | 2,085 | 1,592,500 |
| 2021/01/20 | 1,900 | 1,966 | 1,878 | 1,904 | 88,800 |
| 2021/01/19 | 1,890 | 1,908 | 1,865 | 1,879 | 32,000 |
| 2021/01/18 | 1,826 | 1,876 | 1,826 | 1,876 | 34,600 |
| 2021/01/15 | 1,812 | 1,874 | 1,801 | 1,864 | 62,200 |
| 2021/01/14 | 1,910 | 1,980 | 1,834 | 1,840 | 128,500 |
| 2021/01/13 | 1,930 | 1,947 | 1,877 | 1,886 | 60,400 |
| 2021/01/12 | 1,903 | 1,960 | 1,845 | 1,960 | 112,200 |
| 2021/01/08 | 2,023 | 2,050 | 1,902 | 1,926 | 167,800 |
| 2021/01/07 | 2,150 | 2,178 | 2,002 | 2,004 | 209,700 |
| 2021/01/06 | 2,289 | 2,305 | 2,111 | 2,171 | 729,800 |
| 2021/01/05 | 1,945 | 2,199 | 1,935 | 2,189 | 470,100 |
| 2021/01/04 | 1,909 | 2,040 | 1,795 | 2,011 | 412,900 |