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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,228 | 1,239 | 1,189 | 1,211 | 45,100 |
| 2022/12/29 | 1,161 | 1,223 | 1,161 | 1,199 | 61,800 |
| 2022/12/28 | 1,185 | 1,207 | 1,153 | 1,185 | 62,800 |
| 2022/12/27 | 1,142 | 1,204 | 1,141 | 1,190 | 63,500 |
| 2022/12/26 | 1,153 | 1,185 | 1,136 | 1,145 | 47,700 |
| 2022/12/23 | 1,146 | 1,220 | 1,136 | 1,170 | 177,900 |
| 2022/12/22 | 1,133 | 1,147 | 1,115 | 1,142 | 39,000 |
| 2022/12/21 | 1,120 | 1,147 | 1,101 | 1,139 | 52,000 |
| 2022/12/20 | 1,197 | 1,205 | 1,110 | 1,120 | 114,900 |
| 2022/12/19 | 1,203 | 1,215 | 1,197 | 1,197 | 26,400 |
| 2022/12/16 | 1,202 | 1,237 | 1,199 | 1,220 | 40,500 |
| 2022/12/15 | 1,231 | 1,244 | 1,211 | 1,219 | 44,800 |
| 2022/12/14 | 1,213 | 1,251 | 1,210 | 1,244 | 76,400 |
| 2022/12/13 | 1,183 | 1,217 | 1,183 | 1,211 | 58,600 |
| 2022/12/12 | 1,178 | 1,214 | 1,153 | 1,183 | 61,500 |
| 2022/12/09 | 1,219 | 1,219 | 1,182 | 1,182 | 64,300 |
| 2022/12/08 | 1,211 | 1,229 | 1,187 | 1,200 | 95,900 |
| 2022/12/07 | 1,248 | 1,248 | 1,220 | 1,226 | 63,700 |
| 2022/12/06 | 1,272 | 1,282 | 1,251 | 1,268 | 47,200 |
| 2022/12/05 | 1,354 | 1,354 | 1,280 | 1,289 | 167,700 |
| 2022/12/02 | 1,380 | 1,394 | 1,365 | 1,365 | 71,900 |
| 2022/12/01 | 1,393 | 1,438 | 1,380 | 1,390 | 135,700 |
| 2022/11/30 | 1,395 | 1,401 | 1,380 | 1,391 | 70,400 |
| 2022/11/29 | 1,380 | 1,405 | 1,380 | 1,401 | 64,700 |
| 2022/11/28 | 1,399 | 1,436 | 1,392 | 1,396 | 153,500 |
| 2022/11/25 | 1,436 | 1,443 | 1,400 | 1,411 | 270,400 |
| 2022/11/24 | 1,548 | 1,617 | 1,424 | 1,460 | 1,267,400 |
| 2022/11/22 | 1,519 | 1,556 | 1,502 | 1,525 | 126,700 |
| 2022/11/21 | 1,469 | 1,520 | 1,460 | 1,513 | 153,000 |
| 2022/11/18 | 1,521 | 1,590 | 1,465 | 1,471 | 318,400 |
| 2022/11/17 | 1,566 | 1,605 | 1,521 | 1,540 | 309,500 |
| 2022/11/16 | 1,490 | 1,534 | 1,453 | 1,534 | 168,900 |
| 2022/11/15 | 1,458 | 1,594 | 1,456 | 1,502 | 439,500 |
| 2022/11/14 | 1,418 | 1,515 | 1,404 | 1,470 | 289,500 |
| 2022/11/11 | 1,419 | 1,435 | 1,391 | 1,406 | 138,300 |
| 2022/11/10 | 1,382 | 1,450 | 1,350 | 1,393 | 264,300 |
| 2022/11/09 | 1,401 | 1,439 | 1,365 | 1,401 | 143,400 |
| 2022/11/08 | 1,366 | 1,471 | 1,290 | 1,410 | 373,200 |
| 2022/11/07 | 1,394 | 1,413 | 1,384 | 1,386 | 134,900 |
| 2022/11/04 | 1,390 | 1,452 | 1,380 | 1,424 | 120,500 |
| 2022/11/02 | 1,460 | 1,460 | 1,393 | 1,397 | 131,600 |
| 2022/11/01 | 1,409 | 1,478 | 1,390 | 1,450 | 188,300 |
| 2022/10/31 | 1,407 | 1,415 | 1,380 | 1,398 | 66,300 |
| 2022/10/28 | 1,391 | 1,419 | 1,388 | 1,402 | 70,500 |
| 2022/10/27 | 1,397 | 1,415 | 1,388 | 1,398 | 60,600 |
| 2022/10/26 | 1,388 | 1,412 | 1,385 | 1,401 | 60,600 |
| 2022/10/25 | 1,393 | 1,424 | 1,392 | 1,398 | 91,200 |
| 2022/10/24 | 1,419 | 1,437 | 1,384 | 1,384 | 89,700 |
| 2022/10/21 | 1,445 | 1,447 | 1,391 | 1,391 | 224,000 |
| 2022/10/20 | 1,508 | 1,519 | 1,460 | 1,460 | 231,900 |
| 2022/10/19 | 1,547 | 1,577 | 1,537 | 1,540 | 141,100 |
| 2022/10/18 | 1,543 | 1,590 | 1,520 | 1,559 | 273,100 |
| 2022/10/17 | 1,530 | 1,555 | 1,510 | 1,528 | 104,300 |
| 2022/10/14 | 1,523 | 1,545 | 1,494 | 1,540 | 172,200 |
| 2022/10/13 | 1,522 | 1,550 | 1,480 | 1,490 | 151,500 |
| 2022/10/12 | 1,499 | 1,571 | 1,490 | 1,519 | 244,100 |
| 2022/10/11 | 1,444 | 1,536 | 1,433 | 1,524 | 258,900 |
| 2022/10/07 | 1,478 | 1,522 | 1,454 | 1,474 | 241,900 |
| 2022/10/06 | 1,497 | 1,583 | 1,489 | 1,493 | 549,000 |
| 2022/10/05 | 1,451 | 1,678 | 1,414 | 1,518 | 2,672,600 |
| 2022/10/04 | 1,426 | 1,460 | 1,385 | 1,400 | 249,100 |
| 2022/10/03 | 1,424 | 1,431 | 1,355 | 1,396 | 202,600 |
| 2022/09/30 | 1,438 | 1,491 | 1,410 | 1,454 | 235,100 |
| 2022/09/29 | 1,456 | 1,469 | 1,406 | 1,438 | 186,300 |
| 2022/09/28 | 1,475 | 1,513 | 1,401 | 1,426 | 270,500 |
| 2022/09/27 | 1,439 | 1,550 | 1,439 | 1,515 | 500,000 |
| 2022/09/26 | 1,440 | 1,530 | 1,383 | 1,453 | 529,300 |
| 2022/09/22 | 1,528 | 1,600 | 1,383 | 1,448 | 999,600 |
| 2022/09/21 | 1,734 | 1,813 | 1,433 | 1,500 | 3,453,400 |
| 2022/09/20 | 1,674 | 1,674 | 1,674 | 1,674 | 55,500 |
| 2022/09/16 | 1,454 | 1,464 | 1,345 | 1,374 | 614,800 |
| 2022/09/15 | 1,545 | 1,609 | 1,511 | 1,511 | 942,000 |
| 2022/09/14 | 1,583 | 1,684 | 1,527 | 1,625 | 1,796,700 |
| 2022/09/13 | 1,815 | 1,960 | 1,594 | 1,638 | 11,471,200 |
| 2022/09/12 | 1,495 | 1,735 | 1,471 | 1,735 | 10,225,600 |
| 2022/09/09 | 1,151 | 1,435 | 1,130 | 1,435 | 2,829,600 |
| 2022/09/08 | 1,149 | 1,160 | 1,125 | 1,135 | 62,300 |
| 2022/09/07 | 1,121 | 1,155 | 1,113 | 1,128 | 51,600 |
| 2022/09/06 | 1,118 | 1,170 | 1,116 | 1,140 | 89,400 |
| 2022/09/05 | 1,118 | 1,187 | 1,100 | 1,130 | 224,900 |
| 2022/09/02 | 1,220 | 1,270 | 1,117 | 1,122 | 861,600 |
| 2022/09/01 | 1,115 | 1,127 | 1,104 | 1,104 | 45,300 |
| 2022/08/31 | 1,122 | 1,145 | 1,120 | 1,122 | 36,600 |
| 2022/08/30 | 1,122 | 1,157 | 1,120 | 1,130 | 54,600 |
| 2022/08/29 | 1,104 | 1,145 | 1,104 | 1,133 | 138,200 |
| 2022/08/26 | 1,199 | 1,228 | 1,171 | 1,180 | 175,800 |
| 2022/08/25 | 1,150 | 1,194 | 1,130 | 1,190 | 170,700 |
| 2022/08/24 | 1,105 | 1,200 | 1,101 | 1,191 | 258,500 |
| 2022/08/23 | 1,197 | 1,220 | 1,131 | 1,132 | 248,500 |
| 2022/08/22 | 1,272 | 1,295 | 1,187 | 1,188 | 924,600 |
| 2022/08/19 | 1,295 | 1,425 | 1,258 | 1,318 | 4,836,900 |
| 2022/08/18 | 1,035 | 1,230 | 1,035 | 1,125 | 712,300 |
| 2022/08/17 | 1,033 | 1,080 | 1,020 | 1,034 | 94,500 |
| 2022/08/16 | 1,050 | 1,066 | 1,029 | 1,037 | 85,400 |
| 2022/08/15 | 1,031 | 1,092 | 1,006 | 1,068 | 253,800 |
| 2022/08/12 | 1,014 | 1,025 | 977 | 1,014 | 127,800 |
| 2022/08/10 | 1,045 | 1,045 | 998 | 1,008 | 154,900 |
| 2022/08/09 | 1,085 | 1,085 | 1,031 | 1,040 | 152,500 |
| 2022/08/08 | 1,136 | 1,136 | 1,076 | 1,084 | 138,300 |
| 2022/08/05 | 1,162 | 1,226 | 1,142 | 1,160 | 208,000 |
| 2022/08/04 | 1,235 | 1,240 | 1,211 | 1,217 | 72,600 |
| 2022/08/03 | 1,300 | 1,300 | 1,212 | 1,232 | 168,800 |
| 2022/08/02 | 1,320 | 1,320 | 1,300 | 1,302 | 39,900 |
| 2022/08/01 | 1,305 | 1,331 | 1,299 | 1,322 | 83,200 |
| 2022/07/29 | 1,335 | 1,354 | 1,318 | 1,320 | 104,700 |
| 2022/07/28 | 1,374 | 1,389 | 1,331 | 1,339 | 78,000 |
| 2022/07/27 | 1,347 | 1,374 | 1,331 | 1,356 | 85,400 |
| 2022/07/26 | 1,370 | 1,397 | 1,359 | 1,359 | 131,200 |
| 2022/07/25 | 1,382 | 1,415 | 1,332 | 1,400 | 206,400 |
| 2022/07/22 | 1,448 | 1,480 | 1,401 | 1,412 | 293,100 |
| 2022/07/21 | 1,380 | 1,488 | 1,356 | 1,455 | 953,000 |
| 2022/07/20 | 1,350 | 1,410 | 1,310 | 1,321 | 523,100 |
| 2022/07/19 | 1,387 | 1,424 | 1,313 | 1,337 | 476,400 |
| 2022/07/15 | 1,500 | 1,505 | 1,358 | 1,391 | 870,300 |
| 2022/07/14 | 1,433 | 1,522 | 1,413 | 1,437 | 1,223,800 |
| 2022/07/13 | 1,416 | 1,600 | 1,383 | 1,416 | 2,429,000 |
| 2022/07/12 | 1,448 | 1,744 | 1,419 | 1,446 | 6,413,200 |
| 2022/07/11 | 1,448 | 1,478 | 1,404 | 1,478 | 545,200 |
| 2022/07/08 | 1,177 | 1,215 | 1,148 | 1,178 | 224,400 |
| 2022/07/07 | 1,132 | 1,197 | 1,112 | 1,171 | 436,700 |
| 2022/07/06 | 1,131 | 1,154 | 1,103 | 1,106 | 196,800 |
| 2022/07/05 | 1,111 | 1,245 | 1,079 | 1,130 | 914,600 |
| 2022/07/04 | 1,193 | 1,234 | 1,085 | 1,112 | 633,200 |
| 2022/07/01 | 1,323 | 1,514 | 1,216 | 1,253 | 2,867,800 |
| 2022/06/30 | 1,138 | 1,477 | 1,115 | 1,395 | 5,256,200 |
| 2022/06/29 | 1,221 | 1,313 | 1,158 | 1,177 | 2,955,300 |
| 2022/06/28 | 1,014 | 1,060 | 990 | 1,019 | 186,500 |
| 2022/06/27 | 961 | 1,084 | 936 | 1,035 | 527,100 |
| 2022/06/24 | 1,008 | 1,027 | 947 | 966 | 261,000 |
| 2022/06/23 | 1,059 | 1,078 | 971 | 988 | 545,000 |
| 2022/06/22 | 1,100 | 1,167 | 1,039 | 1,082 | 799,700 |
| 2022/06/21 | 1,130 | 1,205 | 1,036 | 1,127 | 2,517,100 |
| 2022/06/20 | 1,005 | 1,138 | 991 | 1,095 | 2,363,800 |
| 2022/06/17 | 814 | 990 | 807 | 990 | 1,140,500 |
| 2022/06/16 | 879 | 907 | 830 | 840 | 248,500 |
| 2022/06/15 | 895 | 896 | 856 | 858 | 210,100 |
| 2022/06/14 | 960 | 960 | 889 | 899 | 238,200 |
| 2022/06/13 | 1,020 | 1,054 | 951 | 969 | 442,900 |
| 2022/06/10 | 1,013 | 1,084 | 981 | 991 | 887,900 |
| 2022/06/09 | 1,070 | 1,111 | 993 | 1,033 | 807,100 |
| 2022/06/08 | 1,123 | 1,233 | 1,070 | 1,114 | 3,349,700 |
| 2022/06/07 | 1,249 | 1,380 | 1,052 | 1,183 | 5,717,500 |
| 2022/06/06 | 946 | 1,111 | 916 | 1,111 | 2,616,000 |
| 2022/06/03 | 1,103 | 1,288 | 927 | 961 | 6,642,100 |
| 2022/06/02 | 1,013 | 1,013 | 1,013 | 1,013 | 44,000 |
| 2022/06/01 | 670 | 863 | 639 | 863 | 2,440,500 |
| 2022/05/31 | 632 | 713 | 627 | 713 | 386,900 |
| 2022/05/30 | 600 | 629 | 594 | 613 | 30,700 |
| 2022/05/27 | 631 | 642 | 589 | 603 | 66,300 |
| 2022/05/26 | 648 | 649 | 620 | 625 | 60,100 |
| 2022/05/25 | 697 | 707 | 648 | 648 | 82,300 |
| 2022/05/24 | 700 | 712 | 672 | 694 | 120,600 |
| 2022/05/23 | 723 | 745 | 689 | 719 | 544,900 |
| 2022/05/20 | 846 | 856 | 731 | 745 | 2,512,900 |
| 2022/05/19 | 700 | 746 | 678 | 746 | 515,000 |
| 2022/05/18 | 560 | 646 | 557 | 646 | 349,900 |
| 2022/05/17 | 547 | 550 | 522 | 546 | 33,300 |
| 2022/05/16 | 565 | 565 | 522 | 527 | 38,100 |
| 2022/05/13 | 580 | 580 | 561 | 568 | 16,300 |
| 2022/05/12 | 599 | 599 | 561 | 565 | 22,100 |
| 2022/05/11 | 602 | 603 | 585 | 600 | 35,300 |
| 2022/05/10 | 640 | 655 | 601 | 602 | 173,100 |
| 2022/05/09 | 640 | 641 | 630 | 630 | 18,900 |
| 2022/05/06 | 652 | 653 | 630 | 643 | 17,100 |
| 2022/05/02 | 653 | 665 | 652 | 652 | 7,600 |
| 2022/04/28 | 648 | 659 | 648 | 659 | 4,600 |
| 2022/04/27 | 665 | 665 | 631 | 651 | 22,900 |
| 2022/04/26 | 700 | 700 | 674 | 683 | 11,000 |
| 2022/04/25 | 702 | 726 | 690 | 695 | 26,700 |
| 2022/04/22 | 711 | 748 | 674 | 726 | 58,600 |
| 2022/04/21 | 743 | 743 | 723 | 723 | 11,000 |
| 2022/04/20 | 765 | 765 | 750 | 750 | 14,800 |
| 2022/04/19 | 765 | 772 | 760 | 765 | 4,800 |
| 2022/04/18 | 764 | 776 | 742 | 765 | 14,600 |
| 2022/04/15 | 770 | 818 | 735 | 758 | 67,500 |
| 2022/04/14 | 732 | 767 | 722 | 767 | 14,900 |
| 2022/04/13 | 730 | 730 | 716 | 727 | 7,700 |
| 2022/04/12 | 746 | 746 | 723 | 724 | 3,600 |
| 2022/04/11 | 750 | 752 | 731 | 731 | 7,400 |
| 2022/04/08 | 755 | 759 | 749 | 750 | 3,400 |
| 2022/04/07 | 761 | 766 | 753 | 754 | 8,500 |
| 2022/04/06 | 808 | 808 | 760 | 778 | 17,300 |
| 2022/04/05 | 832 | 845 | 798 | 808 | 46,400 |
| 2022/04/04 | 800 | 830 | 791 | 829 | 24,600 |
| 2022/04/01 | 788 | 800 | 785 | 797 | 6,600 |
| 2022/03/31 | 767 | 800 | 750 | 800 | 23,000 |
| 2022/03/30 | 754 | 769 | 742 | 769 | 12,000 |
| 2022/03/29 | 738 | 742 | 705 | 729 | 16,500 |
| 2022/03/28 | 768 | 768 | 735 | 737 | 13,800 |
| 2022/03/25 | 748 | 779 | 748 | 758 | 21,500 |
| 2022/03/24 | 747 | 774 | 747 | 748 | 4,300 |
| 2022/03/23 | 748 | 771 | 740 | 751 | 17,800 |
| 2022/03/22 | 743 | 756 | 743 | 746 | 5,900 |
| 2022/03/18 | 716 | 743 | 716 | 743 | 18,200 |
| 2022/03/17 | 728 | 755 | 723 | 744 | 25,000 |
| 2022/03/16 | 695 | 720 | 693 | 719 | 5,900 |
| 2022/03/15 | 680 | 691 | 675 | 685 | 2,900 |
| 2022/03/14 | 685 | 689 | 676 | 684 | 4,000 |
| 2022/03/11 | 688 | 689 | 674 | 681 | 8,400 |
| 2022/03/10 | 686 | 711 | 686 | 686 | 9,900 |
| 2022/03/09 | 700 | 708 | 675 | 681 | 9,400 |
| 2022/03/08 | 704 | 715 | 697 | 699 | 15,900 |
| 2022/03/07 | 724 | 724 | 690 | 697 | 19,600 |
| 2022/03/04 | 744 | 744 | 720 | 744 | 7,500 |
| 2022/03/03 | 737 | 738 | 725 | 732 | 4,600 |
| 2022/03/02 | 725 | 731 | 718 | 731 | 9,300 |
| 2022/03/01 | 722 | 736 | 721 | 726 | 10,100 |
| 2022/02/28 | 713 | 727 | 713 | 722 | 9,300 |
| 2022/02/25 | 730 | 759 | 711 | 720 | 55,900 |
| 2022/02/24 | 730 | 771 | 724 | 732 | 67,000 |
| 2022/02/22 | 768 | 788 | 766 | 788 | 8,100 |
| 2022/02/21 | 788 | 788 | 765 | 771 | 8,300 |
| 2022/02/18 | 801 | 803 | 774 | 788 | 5,200 |
| 2022/02/17 | 791 | 803 | 783 | 801 | 6,500 |
| 2022/02/16 | 799 | 800 | 783 | 783 | 2,100 |
| 2022/02/15 | 790 | 796 | 768 | 770 | 14,300 |
| 2022/02/14 | 810 | 825 | 790 | 805 | 17,800 |
| 2022/02/10 | 818 | 818 | 809 | 811 | 3,800 |
| 2022/02/09 | 783 | 814 | 778 | 814 | 6,100 |
| 2022/02/08 | 799 | 799 | 779 | 779 | 2,100 |
| 2022/02/07 | 793 | 805 | 781 | 793 | 5,400 |
| 2022/02/04 | 782 | 797 | 774 | 793 | 4,000 |
| 2022/02/03 | 786 | 788 | 775 | 788 | 8,400 |
| 2022/02/02 | 786 | 795 | 784 | 791 | 7,100 |
| 2022/02/01 | 753 | 774 | 753 | 762 | 5,600 |
| 2022/01/31 | 758 | 767 | 733 | 750 | 21,300 |
| 2022/01/28 | 780 | 835 | 745 | 782 | 49,700 |
| 2022/01/27 | 812 | 815 | 785 | 790 | 5,300 |
| 2022/01/26 | 798 | 812 | 798 | 812 | 1,900 |
| 2022/01/25 | 803 | 811 | 800 | 802 | 4,600 |
| 2022/01/24 | 815 | 815 | 796 | 813 | 4,000 |
| 2022/01/21 | 790 | 819 | 790 | 811 | 10,300 |
| 2022/01/20 | 802 | 810 | 786 | 791 | 11,800 |
| 2022/01/19 | 808 | 812 | 801 | 802 | 10,000 |
| 2022/01/18 | 824 | 838 | 810 | 810 | 11,300 |
| 2022/01/17 | 870 | 870 | 821 | 824 | 13,700 |
| 2022/01/14 | 892 | 892 | 850 | 865 | 19,700 |
| 2022/01/13 | 909 | 909 | 892 | 898 | 6,700 |
| 2022/01/12 | 903 | 920 | 903 | 903 | 6,600 |
| 2022/01/11 | 909 | 909 | 899 | 904 | 3,100 |
| 2022/01/07 | 905 | 924 | 898 | 907 | 9,700 |
| 2022/01/06 | 941 | 941 | 903 | 905 | 19,700 |
| 2022/01/05 | 958 | 963 | 918 | 943 | 21,700 |
| 2022/01/04 | 967 | 988 | 960 | 978 | 9,500 |