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 |
|---|---|---|---|---|---|
| 2024/12/30 | 520 | 527 | 520 | 525 | 2,100 |
| 2024/12/27 | 525 | 540 | 520 | 540 | 7,600 |
| 2024/12/26 | 540 | 541 | 535 | 541 | 4,600 |
| 2024/12/25 | 544 | 545 | 534 | 543 | 5,800 |
| 2024/12/24 | 554 | 554 | 534 | 543 | 9,500 |
| 2024/12/23 | 562 | 562 | 541 | 558 | 5,400 |
| 2024/12/20 | 572 | 572 | 563 | 572 | 3,200 |
| 2024/12/19 | 579 | 579 | 559 | 579 | 1,700 |
| 2024/12/18 | 580 | 589 | 580 | 589 | 900 |
| 2024/12/17 | 573 | 580 | 570 | 580 | 3,500 |
| 2024/12/16 | 583 | 583 | 583 | 583 | 2,900 |
| 2024/12/13 | 576 | 583 | 574 | 583 | 3,300 |
| 2024/12/12 | 588 | 591 | 570 | 575 | 5,700 |
| 2024/12/11 | 592 | 598 | 587 | 598 | 2,200 |
| 2024/12/10 | 597 | 602 | 597 | 602 | 500 |
| 2024/12/09 | 601 | 601 | 574 | 592 | 4,000 |
| 2024/12/06 | 590 | 591 | 580 | 591 | 1,900 |
| 2024/12/05 | 586 | 614 | 586 | 594 | 1,000 |
| 2024/12/04 | 609 | 610 | 595 | 596 | 1,700 |
| 2024/12/03 | 604 | 614 | 594 | 604 | 1,200 |
| 2024/12/02 | 606 | 614 | 606 | 614 | 500 |
| 2024/11/29 | 616 | 616 | 616 | 616 | 200 |
| 2024/11/27 | 634 | 634 | 615 | 616 | 600 |
| 2024/11/26 | 610 | 624 | 610 | 624 | 1,800 |
| 2024/11/25 | 613 | 613 | 613 | 613 | 300 |
| 2024/11/21 | 610 | 613 | 601 | 613 | 2,600 |
| 2024/11/20 | 609 | 620 | 609 | 620 | 2,900 |
| 2024/11/19 | 600 | 609 | 599 | 609 | 1,200 |
| 2024/11/15 | 598 | 609 | 570 | 609 | 4,200 |
| 2024/11/14 | 625 | 627 | 598 | 598 | 8,800 |
| 2024/11/13 | 609 | 629 | 600 | 627 | 2,200 |
| 2024/11/12 | 608 | 627 | 607 | 610 | 6,200 |
| 2024/11/11 | 666 | 666 | 645 | 648 | 3,500 |
| 2024/11/08 | 662 | 662 | 657 | 658 | 900 |
| 2024/11/07 | 627 | 657 | 627 | 655 | 1,700 |
| 2024/11/06 | 642 | 647 | 641 | 647 | 2,800 |
| 2024/11/05 | 628 | 639 | 616 | 639 | 3,300 |
| 2024/11/01 | 613 | 629 | 613 | 629 | 600 |
| 2024/10/31 | 607 | 616 | 607 | 614 | 1,000 |
| 2024/10/30 | 609 | 616 | 600 | 607 | 3,700 |
| 2024/10/29 | 596 | 604 | 596 | 604 | 300 |
| 2024/10/28 | 605 | 605 | 595 | 596 | 1,000 |
| 2024/10/25 | 608 | 616 | 594 | 615 | 2,000 |
| 2024/10/24 | 609 | 618 | 608 | 608 | 1,200 |
| 2024/10/23 | 602 | 616 | 602 | 616 | 4,800 |
| 2024/10/22 | 610 | 615 | 580 | 612 | 4,300 |
| 2024/10/21 | 629 | 629 | 617 | 620 | 1,300 |
| 2024/10/18 | 622 | 633 | 610 | 622 | 2,800 |
| 2024/10/17 | 624 | 636 | 624 | 636 | 1,300 |
| 2024/10/16 | 635 | 635 | 635 | 635 | 500 |
| 2024/10/15 | 625 | 635 | 619 | 635 | 1,200 |
| 2024/10/11 | 612 | 637 | 612 | 625 | 2,700 |
| 2024/10/10 | 629 | 640 | 622 | 622 | 2,700 |
| 2024/10/09 | 629 | 629 | 629 | 629 | 500 |
| 2024/10/08 | 625 | 629 | 620 | 629 | 600 |
| 2024/10/07 | 632 | 643 | 632 | 633 | 1,900 |
| 2024/10/04 | 626 | 640 | 620 | 640 | 2,000 |
| 2024/10/03 | 611 | 642 | 611 | 617 | 3,000 |
| 2024/10/02 | 597 | 619 | 583 | 601 | 7,700 |
| 2024/10/01 | 613 | 654 | 601 | 601 | 18,600 |
| 2024/09/30 | 612 | 630 | 607 | 613 | 10,700 |
| 2024/09/27 | 643 | 655 | 633 | 652 | 2,200 |
| 2024/09/26 | 640 | 646 | 611 | 643 | 8,700 |
| 2024/09/25 | 650 | 665 | 625 | 640 | 5,700 |
| 2024/09/24 | 648 | 650 | 628 | 650 | 2,000 |
| 2024/09/20 | 634 | 650 | 632 | 639 | 2,200 |
| 2024/09/19 | 617 | 640 | 617 | 634 | 3,900 |
| 2024/09/18 | 601 | 625 | 601 | 611 | 3,900 |
| 2024/09/17 | 609 | 610 | 600 | 610 | 1,700 |
| 2024/09/13 | 599 | 603 | 596 | 603 | 1,300 |
| 2024/09/12 | 595 | 607 | 586 | 607 | 1,600 |
| 2024/09/11 | 620 | 620 | 585 | 595 | 3,400 |
| 2024/09/10 | 615 | 640 | 591 | 620 | 10,600 |
| 2024/09/09 | 623 | 720 | 610 | 610 | 50,300 |
| 2024/09/06 | 636 | 643 | 634 | 642 | 900 |
| 2024/09/05 | 662 | 662 | 643 | 656 | 1,800 |
| 2024/09/04 | 638 | 650 | 629 | 642 | 3,200 |
| 2024/09/03 | 648 | 655 | 648 | 650 | 2,100 |
| 2024/09/02 | 643 | 653 | 638 | 650 | 5,600 |
| 2024/08/30 | 654 | 654 | 621 | 637 | 10,700 |
| 2024/08/29 | 654 | 670 | 653 | 660 | 5,100 |
| 2024/08/28 | 670 | 670 | 651 | 654 | 6,800 |
| 2024/08/27 | 657 | 681 | 655 | 655 | 3,500 |
| 2024/08/26 | 655 | 658 | 642 | 652 | 6,800 |
| 2024/08/23 | 647 | 656 | 646 | 656 | 5,100 |
| 2024/08/22 | 649 | 663 | 641 | 654 | 4,300 |
| 2024/08/21 | 629 | 665 | 627 | 659 | 14,100 |
| 2024/08/20 | 619 | 649 | 619 | 639 | 10,800 |
| 2024/08/19 | 638 | 654 | 610 | 616 | 15,600 |
| 2024/08/16 | 686 | 686 | 623 | 658 | 19,800 |
| 2024/08/15 | 624 | 718 | 623 | 666 | 18,600 |
| 2024/08/14 | 620 | 642 | 609 | 621 | 13,900 |
| 2024/08/13 | 567 | 650 | 549 | 650 | 45,300 |
| 2024/08/09 | 537 | 555 | 524 | 550 | 13,500 |
| 2024/08/08 | 477 | 567 | 469 | 542 | 25,400 |
| 2024/08/07 | 444 | 493 | 434 | 493 | 46,400 |
| 2024/08/06 | 508 | 537 | 457 | 468 | 89,400 |
| 2024/08/05 | 528 | 528 | 518 | 518 | 40,200 |
| 2024/08/02 | 655 | 655 | 613 | 618 | 23,900 |
| 2024/08/01 | 684 | 689 | 660 | 675 | 14,400 |
| 2024/07/31 | 699 | 706 | 677 | 693 | 25,300 |
| 2024/07/30 | 710 | 710 | 694 | 708 | 6,000 |
| 2024/07/29 | 710 | 721 | 700 | 713 | 3,700 |
| 2024/07/26 | 699 | 715 | 683 | 704 | 9,000 |
| 2024/07/25 | 714 | 719 | 687 | 695 | 29,800 |
| 2024/07/24 | 710 | 719 | 691 | 691 | 11,100 |
| 2024/07/23 | 691 | 717 | 691 | 713 | 14,800 |
| 2024/07/22 | 698 | 698 | 683 | 692 | 12,400 |
| 2024/07/19 | 717 | 719 | 690 | 692 | 41,400 |
| 2024/07/18 | 730 | 730 | 713 | 720 | 18,500 |
| 2024/07/17 | 730 | 751 | 722 | 730 | 24,200 |
| 2024/07/16 | 724 | 733 | 712 | 728 | 18,400 |
| 2024/07/12 | 721 | 754 | 721 | 726 | 38,600 |
| 2024/07/11 | 734 | 743 | 716 | 723 | 35,900 |
| 2024/07/10 | 755 | 785 | 712 | 734 | 108,500 |
| 2024/07/09 | 770 | 814 | 741 | 750 | 109,900 |
| 2024/07/08 | 820 | 821 | 771 | 771 | 78,700 |
| 2024/07/05 | 781 | 848 | 747 | 829 | 194,700 |
| 2024/07/04 | 781 | 885 | 760 | 805 | 429,000 |
| 2024/07/03 | 781 | 871 | 743 | 748 | 485,300 |
| 2024/07/02 | 724 | 724 | 643 | 721 | 163,000 |
| 2024/07/01 | 734 | 734 | 701 | 724 | 24,800 |
| 2024/06/28 | 729 | 747 | 693 | 710 | 34,200 |
| 2024/06/27 | 787 | 816 | 729 | 729 | 86,700 |
| 2024/06/26 | 811 | 909 | 752 | 764 | 331,900 |
| 2024/06/25 | 708 | 798 | 708 | 798 | 163,500 |
| 2024/06/24 | 710 | 710 | 687 | 698 | 12,600 |
| 2024/06/21 | 742 | 750 | 706 | 707 | 22,000 |
| 2024/06/20 | 854 | 854 | 756 | 756 | 81,900 |
| 2024/06/19 | 703 | 854 | 691 | 854 | 120,800 |
| 2024/06/18 | 719 | 724 | 700 | 704 | 6,100 |
| 2024/06/17 | 740 | 740 | 713 | 727 | 1,600 |
| 2024/06/14 | 714 | 742 | 714 | 727 | 7,200 |
| 2024/06/13 | 688 | 736 | 688 | 729 | 12,600 |
| 2024/06/12 | 693 | 706 | 685 | 696 | 7,800 |
| 2024/06/11 | 706 | 715 | 693 | 701 | 5,400 |
| 2024/06/10 | 709 | 715 | 695 | 697 | 10,800 |
| 2024/06/07 | 750 | 750 | 715 | 715 | 7,800 |
| 2024/06/06 | 727 | 761 | 727 | 746 | 16,400 |
| 2024/06/05 | 764 | 764 | 718 | 729 | 16,400 |
| 2024/06/04 | 757 | 776 | 727 | 768 | 16,500 |
| 2024/06/03 | 714 | 780 | 714 | 766 | 10,100 |
| 2024/05/31 | 710 | 733 | 686 | 717 | 13,400 |
| 2024/05/30 | 753 | 753 | 685 | 715 | 23,100 |
| 2024/05/29 | 791 | 791 | 712 | 738 | 16,100 |
| 2024/05/28 | 839 | 839 | 782 | 787 | 27,400 |
| 2024/05/27 | 814 | 840 | 803 | 836 | 11,100 |
| 2024/05/24 | 802 | 840 | 802 | 840 | 19,100 |
| 2024/05/23 | 852 | 853 | 777 | 801 | 10,100 |
| 2024/05/22 | 922 | 922 | 846 | 851 | 38,900 |
| 2024/05/21 | 902 | 986 | 902 | 928 | 35,700 |
| 2024/05/20 | 821 | 910 | 810 | 897 | 21,200 |
| 2024/05/17 | 813 | 847 | 811 | 826 | 9,200 |
| 2024/05/16 | 850 | 850 | 807 | 828 | 4,000 |
| 2024/05/15 | 861 | 861 | 819 | 820 | 6,800 |
| 2024/05/14 | 856 | 865 | 829 | 852 | 8,300 |
| 2024/05/13 | 814 | 856 | 809 | 856 | 15,400 |
| 2024/05/10 | 822 | 840 | 805 | 813 | 13,600 |
| 2024/05/09 | 859 | 859 | 812 | 817 | 23,600 |
| 2024/05/08 | 860 | 923 | 854 | 889 | 26,900 |
| 2024/05/07 | 850 | 906 | 828 | 866 | 19,500 |
| 2024/05/02 | 910 | 915 | 857 | 858 | 14,300 |
| 2024/05/01 | 912 | 912 | 870 | 895 | 9,600 |
| 2024/04/30 | 933 | 945 | 902 | 912 | 12,500 |
| 2024/04/26 | 947 | 947 | 910 | 918 | 10,100 |
| 2024/04/25 | 1,020 | 1,020 | 912 | 932 | 42,900 |
| 2024/04/24 | 967 | 1,030 | 967 | 1,030 | 48,400 |
| 2024/04/23 | 1,087 | 1,100 | 961 | 970 | 60,400 |
| 2024/04/22 | 1,114 | 1,157 | 1,043 | 1,085 | 45,000 |
| 2024/04/19 | 1,023 | 1,235 | 896 | 1,141 | 239,300 |
| 2024/04/18 | 995 | 1,065 | 980 | 1,014 | 25,000 |
| 2024/04/17 | 1,037 | 1,040 | 972 | 1,007 | 23,900 |
| 2024/04/16 | 1,083 | 1,117 | 986 | 1,021 | 35,900 |
| 2024/04/15 | 1,112 | 1,150 | 1,041 | 1,069 | 27,400 |
| 2024/04/12 | 1,257 | 1,528 | 1,101 | 1,147 | 132,000 |
| 2024/04/11 | 1,235 | 1,324 | 1,203 | 1,258 | 41,100 |
| 2024/04/10 | 1,117 | 1,407 | 1,100 | 1,325 | 246,500 |
| 2024/04/09 | 1,157 | 1,222 | 1,120 | 1,147 | 23,800 |
| 2024/04/08 | 1,048 | 1,284 | 986 | 1,101 | 121,500 |
| 2024/04/05 | 1,055 | 1,350 | 971 | 1,070 | 237,200 |
| 2024/04/04 | 1,269 | 1,295 | 1,051 | 1,078 | 101,700 |
| 2024/04/03 | 1,536 | 1,644 | 1,256 | 1,303 | 232,500 |
| 2024/04/02 | 1,650 | 1,807 | 1,390 | 1,656 | 371,400 |
| 2024/04/01 | 1,256 | 1,586 | 1,256 | 1,586 | 223,900 |
| 2024/03/29 | 980 | 1,310 | 961 | 1,286 | 164,400 |
| 2024/03/28 | 995 | 1,050 | 962 | 1,010 | 61,000 |
| 2024/03/27 | 943 | 1,107 | 905 | 1,025 | 141,500 |
| 2024/03/26 | 813 | 974 | 813 | 958 | 67,100 |
| 2024/03/25 | 800 | 835 | 786 | 828 | 11,400 |
| 2024/03/22 | 857 | 903 | 810 | 815 | 47,200 |
| 2024/03/21 | 710 | 857 | 710 | 857 | 42,200 |
| 2024/03/19 | 700 | 710 | 698 | 707 | 7,200 |
| 2024/03/18 | 677 | 710 | 677 | 701 | 13,700 |
| 2024/03/15 | 666 | 682 | 666 | 682 | 700 |
| 2024/03/12 | 703 | 703 | 703 | 703 | 100 |
| 2024/03/11 | 707 | 707 | 707 | 707 | 100 |
| 2024/03/08 | 680 | 718 | 680 | 717 | 14,000 |
| 2024/03/07 | 649 | 681 | 649 | 681 | 20,700 |
| 2024/03/06 | 625 | 650 | 625 | 649 | 11,100 |
| 2024/03/05 | 619 | 619 | 619 | 619 | 6,400 |
| 2024/03/04 | 618 | 630 | 618 | 619 | 2,200 |
| 2024/03/01 | 607 | 607 | 595 | 598 | 2,400 |
| 2024/02/29 | 598 | 608 | 590 | 608 | 3,900 |
| 2024/02/28 | 570 | 591 | 570 | 589 | 1,400 |
| 2024/02/27 | 576 | 580 | 569 | 580 | 3,400 |
| 2024/02/26 | 584 | 588 | 557 | 575 | 9,100 |
| 2024/02/22 | 579 | 617 | 572 | 590 | 4,500 |
| 2024/02/21 | 578 | 582 | 578 | 578 | 600 |
| 2024/02/20 | 576 | 615 | 560 | 582 | 7,400 |
| 2024/02/19 | 575 | 578 | 555 | 577 | 4,800 |
| 2024/02/16 | 526 | 565 | 526 | 565 | 1,900 |
| 2024/02/14 | 558 | 566 | 558 | 566 | 200 |
| 2024/02/13 | 578 | 586 | 568 | 568 | 1,200 |
| 2024/02/09 | 574 | 583 | 574 | 583 | 1,000 |
| 2024/02/08 | 586 | 586 | 575 | 575 | 800 |
| 2024/02/07 | 577 | 593 | 577 | 592 | 600 |
| 2024/02/06 | 593 | 593 | 593 | 593 | 100 |
| 2024/02/05 | 589 | 592 | 589 | 592 | 300 |
| 2024/02/01 | 579 | 589 | 579 | 579 | 1,500 |
| 2024/01/31 | 569 | 570 | 569 | 570 | 900 |
| 2024/01/29 | 570 | 570 | 570 | 570 | 100 |
| 2024/01/26 | 575 | 580 | 575 | 580 | 400 |
| 2024/01/25 | 571 | 571 | 571 | 571 | 200 |
| 2024/01/24 | 568 | 575 | 561 | 571 | 2,800 |
| 2024/01/23 | 559 | 559 | 559 | 559 | 100 |
| 2024/01/22 | 562 | 564 | 548 | 557 | 3,200 |
| 2024/01/19 | 576 | 576 | 576 | 576 | 100 |
| 2024/01/18 | 544 | 575 | 544 | 566 | 3,600 |
| 2024/01/17 | 548 | 556 | 548 | 550 | 2,300 |
| 2024/01/15 | 549 | 550 | 538 | 550 | 1,200 |
| 2024/01/12 | 548 | 548 | 545 | 545 | 800 |
| 2024/01/11 | 546 | 558 | 531 | 551 | 1,700 |
| 2024/01/10 | 544 | 552 | 544 | 552 | 900 |
| 2024/01/09 | 530 | 550 | 523 | 540 | 1,300 |
| 2024/01/05 | 549 | 554 | 540 | 540 | 800 |
| 2024/01/04 | 548 | 555 | 530 | 555 | 2,200 |