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 |
|---|---|---|---|---|---|
| 2018/12/28 | 886 | 890 | 886 | 886 | 5,000 |
| 2018/12/27 | 879 | 879 | 879 | 879 | 1,000 |
| 2018/12/26 | 804 | 879 | 804 | 879 | 400 |
| 2018/12/25 | 840 | 840 | 801 | 801 | 15,300 |
| 2018/12/21 | 887 | 897 | 850 | 850 | 5,100 |
| 2018/12/20 | 905 | 910 | 898 | 898 | 4,000 |
| 2018/12/19 | 919 | 919 | 905 | 906 | 1,300 |
| 2018/12/18 | 939 | 939 | 929 | 929 | 400 |
| 2018/12/17 | 957 | 958 | 925 | 954 | 3,800 |
| 2018/12/14 | 950 | 974 | 944 | 944 | 2,200 |
| 2018/12/13 | 975 | 990 | 975 | 975 | 2,000 |
| 2018/12/12 | 940 | 975 | 940 | 975 | 6,100 |
| 2018/12/11 | 951 | 952 | 940 | 940 | 2,000 |
| 2018/12/10 | 952 | 982 | 950 | 951 | 3,000 |
| 2018/12/07 | 955 | 972 | 950 | 952 | 3,700 |
| 2018/12/06 | 949 | 950 | 949 | 950 | 700 |
| 2018/12/05 | 950 | 965 | 936 | 949 | 2,500 |
| 2018/12/04 | 939 | 950 | 939 | 950 | 4,000 |
| 2018/12/03 | 945 | 953 | 926 | 939 | 3,000 |
| 2018/11/30 | 922 | 930 | 922 | 930 | 600 |
| 2018/11/29 | 925 | 925 | 922 | 922 | 700 |
| 2018/11/28 | 910 | 926 | 905 | 925 | 2,900 |
| 2018/11/27 | 901 | 925 | 901 | 904 | 2,200 |
| 2018/11/26 | 897 | 913 | 897 | 897 | 600 |
| 2018/11/22 | 916 | 920 | 887 | 891 | 3,500 |
| 2018/11/21 | 901 | 916 | 884 | 916 | 4,300 |
| 2018/11/20 | 901 | 910 | 895 | 902 | 1,100 |
| 2018/11/19 | 911 | 940 | 897 | 901 | 6,400 |
| 2018/11/16 | 948 | 948 | 934 | 935 | 5,900 |
| 2018/11/15 | 948 | 949 | 936 | 948 | 1,100 |
| 2018/11/14 | 987 | 1,000 | 941 | 941 | 14,900 |
| 2018/11/13 | 948 | 980 | 902 | 980 | 61,200 |
| 2018/11/12 | 1,170 | 1,199 | 1,170 | 1,194 | 1,700 |
| 2018/11/09 | 1,162 | 1,187 | 1,157 | 1,180 | 1,400 |
| 2018/11/08 | 1,151 | 1,187 | 1,151 | 1,187 | 800 |
| 2018/11/06 | 1,151 | 1,181 | 1,151 | 1,181 | 200 |
| 2018/11/02 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2018/11/01 | 1,130 | 1,141 | 1,130 | 1,141 | 300 |
| 2018/10/31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,500 |
| 2018/10/30 | 1,103 | 1,160 | 1,103 | 1,160 | 10,000 |
| 2018/10/29 | 1,148 | 1,178 | 1,100 | 1,100 | 6,000 |
| 2018/10/26 | 1,203 | 1,203 | 1,143 | 1,143 | 9,600 |
| 2018/10/25 | 1,248 | 1,248 | 1,212 | 1,234 | 700 |
| 2018/10/24 | 1,230 | 1,252 | 1,212 | 1,252 | 2,300 |
| 2018/10/23 | 1,256 | 1,256 | 1,200 | 1,205 | 4,700 |
| 2018/10/19 | 1,260 | 1,260 | 1,255 | 1,255 | 300 |
| 2018/10/18 | 1,275 | 1,275 | 1,260 | 1,260 | 200 |
| 2018/10/17 | 1,286 | 1,286 | 1,286 | 1,286 | 300 |
| 2018/10/16 | 1,269 | 1,270 | 1,255 | 1,256 | 3,900 |
| 2018/10/15 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2018/10/12 | 1,252 | 1,270 | 1,252 | 1,270 | 800 |
| 2018/10/11 | 1,289 | 1,289 | 1,250 | 1,250 | 400 |
| 2018/10/10 | 1,290 | 1,290 | 1,282 | 1,289 | 900 |
| 2018/10/09 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
| 2018/10/05 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2018/10/02 | 1,309 | 1,309 | 1,304 | 1,304 | 400 |
| 2018/10/01 | 1,306 | 1,306 | 1,300 | 1,300 | 1,600 |
| 2018/09/28 | 1,309 | 1,337 | 1,303 | 1,303 | 400 |
| 2018/09/27 | 1,320 | 1,320 | 1,309 | 1,309 | 1,100 |
| 2018/09/26 | 1,311 | 1,320 | 1,311 | 1,320 | 2,200 |
| 2018/09/25 | 1,310 | 1,322 | 1,310 | 1,310 | 3,500 |
| 2018/09/21 | 1,281 | 1,287 | 1,281 | 1,287 | 200 |
| 2018/09/20 | 1,284 | 1,284 | 1,284 | 1,284 | 200 |
| 2018/09/19 | 1,290 | 1,291 | 1,290 | 1,290 | 1,100 |
| 2018/09/18 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
| 2018/09/14 | 1,313 | 1,313 | 1,308 | 1,308 | 800 |
| 2018/09/12 | 1,283 | 1,290 | 1,283 | 1,290 | 300 |
| 2018/09/11 | 1,290 | 1,291 | 1,282 | 1,282 | 3,800 |
| 2018/09/10 | 1,290 | 1,290 | 1,283 | 1,283 | 400 |
| 2018/09/07 | 1,281 | 1,281 | 1,281 | 1,281 | 1,300 |
| 2018/09/06 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2018/09/05 | 1,320 | 1,320 | 1,280 | 1,280 | 400 |
| 2018/09/04 | 1,320 | 1,320 | 1,320 | 1,320 | 6,500 |
| 2018/09/03 | 1,324 | 1,324 | 1,320 | 1,324 | 600 |
| 2018/08/31 | 1,295 | 1,324 | 1,295 | 1,324 | 300 |
| 2018/08/30 | 1,310 | 1,325 | 1,303 | 1,325 | 1,000 |
| 2018/08/28 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2018/08/27 | 1,275 | 1,300 | 1,275 | 1,275 | 2,500 |
| 2018/08/24 | 1,275 | 1,275 | 1,275 | 1,275 | 800 |
| 2018/08/23 | 1,200 | 1,215 | 1,200 | 1,215 | 400 |
| 2018/08/22 | 1,182 | 1,208 | 1,182 | 1,206 | 3,400 |
| 2018/08/21 | 1,182 | 1,238 | 1,182 | 1,182 | 1,800 |
| 2018/08/20 | 1,182 | 1,209 | 1,182 | 1,192 | 2,200 |
| 2018/08/17 | 1,210 | 1,212 | 1,200 | 1,200 | 2,400 |
| 2018/08/16 | 1,222 | 1,222 | 1,216 | 1,216 | 500 |
| 2018/08/15 | 1,231 | 1,235 | 1,221 | 1,221 | 27,500 |
| 2018/08/14 | 1,235 | 1,246 | 1,229 | 1,230 | 1,800 |
| 2018/08/13 | 1,227 | 1,227 | 1,225 | 1,225 | 800 |
| 2018/08/10 | 1,292 | 1,292 | 1,251 | 1,254 | 1,100 |
| 2018/08/09 | 1,279 | 1,311 | 1,279 | 1,311 | 400 |
| 2018/08/08 | 1,271 | 1,271 | 1,271 | 1,271 | 200 |
| 2018/08/07 | 1,272 | 1,272 | 1,271 | 1,271 | 600 |
| 2018/08/06 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2018/08/03 | 1,281 | 1,283 | 1,280 | 1,280 | 1,200 |
| 2018/08/02 | 1,302 | 1,302 | 1,291 | 1,291 | 1,200 |
| 2018/08/01 | 1,311 | 1,311 | 1,299 | 1,299 | 900 |
| 2018/07/31 | 1,313 | 1,313 | 1,312 | 1,312 | 1,200 |
| 2018/07/30 | 1,320 | 1,343 | 1,320 | 1,343 | 700 |
| 2018/07/27 | 1,325 | 1,326 | 1,325 | 1,326 | 500 |
| 2018/07/26 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2018/07/25 | 1,289 | 1,292 | 1,289 | 1,292 | 800 |
| 2018/07/24 | 1,296 | 1,296 | 1,285 | 1,285 | 1,100 |
| 2018/07/23 | 1,319 | 1,319 | 1,287 | 1,296 | 1,400 |
| 2018/07/20 | 1,297 | 1,297 | 1,289 | 1,289 | 900 |
| 2018/07/19 | 1,323 | 1,323 | 1,300 | 1,300 | 1,400 |
| 2018/07/18 | 1,308 | 1,318 | 1,294 | 1,294 | 2,600 |
| 2018/07/17 | 1,369 | 1,369 | 1,369 | 1,369 | 100 |
| 2018/07/13 | 1,283 | 1,340 | 1,283 | 1,340 | 600 |
| 2018/07/12 | 1,300 | 1,300 | 1,250 | 1,280 | 10,900 |
| 2018/07/11 | 1,345 | 1,345 | 1,300 | 1,300 | 3,800 |
| 2018/07/10 | 1,306 | 1,316 | 1,306 | 1,315 | 1,300 |
| 2018/07/09 | 1,370 | 1,370 | 1,300 | 1,305 | 5,600 |
| 2018/07/06 | 1,418 | 1,418 | 1,370 | 1,370 | 3,800 |
| 2018/07/05 | 1,361 | 1,391 | 1,361 | 1,391 | 17,400 |
| 2018/07/04 | 1,411 | 1,411 | 1,361 | 1,361 | 2,200 |
| 2018/07/03 | 1,391 | 1,411 | 1,351 | 1,411 | 2,200 |
| 2018/07/02 | 1,395 | 1,421 | 1,391 | 1,421 | 900 |
| 2018/06/29 | 1,430 | 1,432 | 1,381 | 1,391 | 3,900 |
| 2018/06/28 | 1,485 | 1,490 | 1,450 | 1,450 | 5,600 |
| 2018/06/27 | 1,501 | 1,502 | 1,501 | 1,502 | 600 |
| 2018/06/26 | 1,503 | 1,541 | 1,500 | 1,502 | 3,100 |
| 2018/06/25 | 1,563 | 1,563 | 1,523 | 1,559 | 1,000 |
| 2018/06/21 | 1,549 | 1,589 | 1,549 | 1,563 | 1,200 |
| 2018/06/20 | 1,509 | 1,560 | 1,499 | 1,524 | 2,200 |
| 2018/06/19 | 1,531 | 1,531 | 1,475 | 1,485 | 4,700 |
| 2018/06/18 | 1,570 | 1,700 | 1,521 | 1,541 | 10,600 |
| 2018/06/15 | 1,640 | 1,640 | 1,550 | 1,567 | 9,000 |
| 2018/06/14 | 1,632 | 1,651 | 1,632 | 1,640 | 3,100 |
| 2018/06/13 | 1,677 | 1,677 | 1,650 | 1,659 | 3,400 |
| 2018/06/12 | 1,650 | 1,690 | 1,650 | 1,655 | 2,500 |
| 2018/06/11 | 1,694 | 1,699 | 1,665 | 1,679 | 4,200 |
| 2018/06/08 | 1,670 | 1,778 | 1,665 | 1,665 | 7,100 |
| 2018/06/07 | 1,682 | 1,730 | 1,660 | 1,730 | 5,400 |
| 2018/06/06 | 1,711 | 1,719 | 1,682 | 1,682 | 3,000 |
| 2018/06/05 | 1,798 | 1,798 | 1,720 | 1,720 | 1,300 |
| 2018/06/04 | 1,725 | 1,819 | 1,725 | 1,769 | 1,500 |
| 2018/06/01 | 1,720 | 1,748 | 1,719 | 1,748 | 2,800 |
| 2018/05/31 | 1,840 | 1,840 | 1,710 | 1,749 | 15,200 |
| 2018/05/30 | 1,806 | 1,838 | 1,798 | 1,800 | 2,000 |
| 2018/05/29 | 1,801 | 1,847 | 1,801 | 1,815 | 800 |
| 2018/05/28 | 1,800 | 1,840 | 1,800 | 1,803 | 2,200 |
| 2018/05/25 | 1,810 | 1,850 | 1,807 | 1,850 | 3,900 |
| 2018/05/24 | 1,824 | 1,849 | 1,824 | 1,849 | 200 |
| 2018/05/23 | 1,854 | 1,854 | 1,854 | 1,854 | 500 |
| 2018/05/22 | 1,835 | 1,855 | 1,817 | 1,822 | 1,200 |
| 2018/05/21 | 1,820 | 1,849 | 1,780 | 1,849 | 3,700 |
| 2018/05/18 | 1,777 | 1,820 | 1,777 | 1,820 | 1,300 |
| 2018/05/17 | 1,786 | 1,827 | 1,772 | 1,804 | 1,700 |
| 2018/05/16 | 1,770 | 1,850 | 1,770 | 1,801 | 3,000 |
| 2018/05/15 | 1,827 | 1,850 | 1,795 | 1,850 | 1,100 |
| 2018/05/14 | 1,860 | 1,860 | 1,750 | 1,843 | 4,400 |
| 2018/05/11 | 1,900 | 1,900 | 1,872 | 1,900 | 1,300 |
| 2018/05/10 | 1,885 | 1,919 | 1,879 | 1,900 | 3,500 |
| 2018/05/09 | 1,888 | 1,888 | 1,848 | 1,887 | 400 |
| 2018/05/08 | 1,860 | 1,899 | 1,845 | 1,897 | 2,900 |
| 2018/05/07 | 1,883 | 1,900 | 1,883 | 1,900 | 200 |
| 2018/05/02 | 1,899 | 1,910 | 1,864 | 1,910 | 1,000 |
| 2018/05/01 | 1,848 | 1,910 | 1,848 | 1,875 | 2,800 |
| 2018/04/27 | 1,959 | 1,977 | 1,770 | 1,888 | 10,000 |
| 2018/04/26 | 1,700 | 1,919 | 1,699 | 1,919 | 9,100 |
| 2018/04/25 | 1,690 | 1,690 | 1,689 | 1,689 | 200 |
| 2018/04/24 | 1,689 | 1,689 | 1,689 | 1,689 | 200 |
| 2018/04/23 | 1,694 | 1,697 | 1,690 | 1,690 | 400 |
| 2018/04/20 | 1,651 | 1,700 | 1,651 | 1,654 | 2,700 |
| 2018/04/17 | 1,676 | 1,677 | 1,675 | 1,675 | 300 |
| 2018/04/16 | 1,699 | 1,704 | 1,699 | 1,704 | 2,400 |
| 2018/04/13 | 1,710 | 1,719 | 1,670 | 1,700 | 6,900 |
| 2018/04/11 | 1,670 | 1,699 | 1,665 | 1,699 | 1,900 |
| 2018/04/09 | 1,630 | 1,668 | 1,630 | 1,668 | 1,800 |
| 2018/04/06 | 1,633 | 1,670 | 1,633 | 1,670 | 900 |
| 2018/04/05 | 1,635 | 1,673 | 1,635 | 1,673 | 200 |
| 2018/04/04 | 1,609 | 1,679 | 1,600 | 1,675 | 3,200 |
| 2018/04/03 | 1,580 | 1,583 | 1,543 | 1,583 | 1,700 |
| 2018/04/02 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
| 2018/03/30 | 1,595 | 1,595 | 1,595 | 1,595 | 500 |
| 2018/03/27 | 1,619 | 1,619 | 1,579 | 1,618 | 700 |
| 2018/03/26 | 1,606 | 1,617 | 1,580 | 1,617 | 1,200 |
| 2018/03/23 | 1,629 | 1,629 | 1,613 | 1,613 | 1,100 |
| 2018/03/22 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2018/03/20 | 1,634 | 1,634 | 1,634 | 1,634 | 400 |
| 2018/03/19 | 1,605 | 1,645 | 1,605 | 1,645 | 1,300 |
| 2018/03/16 | 1,620 | 1,634 | 1,606 | 1,631 | 2,600 |
| 2018/03/13 | 1,615 | 1,615 | 1,615 | 1,615 | 300 |
| 2018/03/12 | 1,630 | 1,630 | 1,553 | 1,615 | 2,200 |
| 2018/03/09 | 1,635 | 1,635 | 1,595 | 1,630 | 1,900 |
| 2018/03/08 | 1,643 | 1,643 | 1,615 | 1,635 | 1,100 |
| 2018/03/07 | 1,644 | 1,645 | 1,644 | 1,644 | 1,300 |
| 2018/03/06 | 1,633 | 1,633 | 1,613 | 1,613 | 200 |
| 2018/03/05 | 1,641 | 1,641 | 1,553 | 1,553 | 800 |
| 2018/03/02 | 1,664 | 1,664 | 1,574 | 1,658 | 900 |
| 2018/03/01 | 1,666 | 1,670 | 1,630 | 1,630 | 4,100 |
| 2018/02/28 | 1,670 | 1,670 | 1,670 | 1,670 | 300 |
| 2018/02/27 | 1,625 | 1,648 | 1,624 | 1,648 | 1,400 |
| 2018/02/26 | 1,625 | 1,625 | 1,625 | 1,625 | 200 |
| 2018/02/23 | 1,625 | 1,625 | 1,624 | 1,624 | 500 |
| 2018/02/21 | 1,574 | 1,625 | 1,536 | 1,625 | 2,700 |
| 2018/02/20 | 1,570 | 1,574 | 1,570 | 1,574 | 200 |
| 2018/02/19 | 1,563 | 1,569 | 1,563 | 1,563 | 1,300 |
| 2018/02/16 | 1,433 | 1,433 | 1,433 | 1,433 | 200 |
| 2018/02/15 | 1,466 | 1,466 | 1,433 | 1,433 | 600 |
| 2018/02/14 | 1,465 | 1,466 | 1,420 | 1,420 | 2,700 |
| 2018/02/13 | 1,539 | 1,539 | 1,471 | 1,471 | 1,400 |
| 2018/02/09 | 1,567 | 1,579 | 1,530 | 1,579 | 3,500 |
| 2018/02/08 | 1,470 | 1,580 | 1,470 | 1,570 | 1,800 |
| 2018/02/07 | 1,640 | 1,640 | 1,550 | 1,550 | 400 |
| 2018/02/06 | 1,600 | 1,600 | 1,454 | 1,455 | 8,700 |
| 2018/02/05 | 1,662 | 1,662 | 1,662 | 1,662 | 200 |
| 2018/02/01 | 1,690 | 1,712 | 1,690 | 1,712 | 200 |
| 2018/01/31 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
| 2018/01/30 | 1,666 | 1,694 | 1,665 | 1,694 | 1,200 |
| 2018/01/26 | 1,659 | 1,699 | 1,656 | 1,699 | 1,200 |
| 2018/01/25 | 1,700 | 1,700 | 1,699 | 1,699 | 1,400 |
| 2018/01/24 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2018/01/23 | 1,660 | 1,700 | 1,660 | 1,699 | 1,400 |
| 2018/01/22 | 1,664 | 1,699 | 1,664 | 1,699 | 700 |
| 2018/01/18 | 1,685 | 1,725 | 1,685 | 1,724 | 1,200 |
| 2018/01/17 | 1,772 | 1,772 | 1,692 | 1,724 | 500 |
| 2018/01/16 | 1,775 | 1,775 | 1,700 | 1,773 | 1,100 |
| 2018/01/15 | 1,601 | 1,780 | 1,601 | 1,775 | 1,700 |
| 2018/01/12 | 1,593 | 1,600 | 1,593 | 1,600 | 2,100 |
| 2018/01/11 | 1,588 | 1,589 | 1,551 | 1,589 | 400 |
| 2018/01/10 | 1,527 | 1,555 | 1,527 | 1,555 | 600 |
| 2018/01/05 | 1,563 | 1,591 | 1,525 | 1,525 | 2,600 |
| 2018/01/04 | 1,592 | 1,592 | 1,590 | 1,590 | 400 |