東京産業(8070)の株価時系列情報
東京産業(8070)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 |
---|---|---|---|---|---|
1983/12/28 | 236 | 237 | 235 | 235 | 43,000 |
1983/12/27 | 240 | 240 | 235 | 240 | 49,000 |
1983/12/26 | 237 | 241 | 237 | 241 | 15,000 |
1983/12/24 | 240 | 244 | 240 | 240 | 13,000 |
1983/12/23 | 240 | 244 | 235 | 244 | 29,000 |
1983/12/22 | 236 | 236 | 235 | 235 | 13,000 |
1983/12/21 | 240 | 241 | 235 | 235 | 43,000 |
1983/12/20 | 236 | 240 | 235 | 235 | 54,000 |
1983/12/19 | 235 | 236 | 235 | 235 | 24,000 |
1983/12/17 | 250 | 250 | 240 | 248 | 18,000 |
1983/12/16 | 238 | 246 | 238 | 246 | 25,000 |
1983/12/15 | 236 | 236 | 235 | 235 | 38,000 |
1983/12/14 | 244 | 244 | 235 | 235 | 21,000 |
1983/12/13 | 247 | 249 | 240 | 245 | 28,000 |
1983/12/12 | 250 | 250 | 247 | 247 | 10,000 |
1983/12/09 | 245 | 246 | 245 | 246 | 19,000 |
1983/12/08 | 249 | 250 | 245 | 245 | 27,000 |
1983/12/07 | 254 | 255 | 250 | 250 | 9,000 |
1983/12/06 | 256 | 256 | 251 | 254 | 23,000 |
1983/12/05 | 256 | 258 | 255 | 255 | 24,000 |
1983/12/03 | 264 | 265 | 255 | 255 | 11,000 |
1983/12/02 | 259 | 260 | 258 | 259 | 15,000 |
1983/12/01 | 245 | 259 | 245 | 259 | 22,000 |
1983/11/30 | 236 | 245 | 236 | 245 | 26,000 |
1983/11/29 | 242 | 246 | 235 | 235 | 38,000 |
1983/11/28 | 254 | 254 | 252 | 252 | 8,000 |
1983/11/26 | 258 | 258 | 257 | 257 | 6,000 |
1983/11/25 | 257 | 259 | 257 | 257 | 12,000 |
1983/11/24 | 261 | 261 | 257 | 257 | 20,000 |
1983/11/22 | 268 | 268 | 257 | 258 | 45,000 |
1983/11/21 | 266 | 267 | 266 | 266 | 19,000 |
1983/11/19 | 265 | 273 | 265 | 269 | 29,000 |
1983/11/18 | 280 | 280 | 269 | 269 | 10,000 |
1983/11/17 | 275 | 275 | 275 | 275 | 9,000 |
1983/11/16 | 268 | 269 | 268 | 269 | 4,000 |
1983/11/15 | 278 | 278 | 265 | 265 | 45,000 |
1983/11/14 | 280 | 285 | 280 | 285 | 21,000 |
1983/11/11 | 290 | 295 | 280 | 280 | 36,000 |
1983/11/10 | 282 | 285 | 278 | 285 | 54,000 |
1983/11/09 | 270 | 283 | 270 | 280 | 40,000 |
1983/11/08 | 270 | 271 | 265 | 271 | 53,000 |
1983/11/07 | 270 | 271 | 270 | 270 | 39,000 |
1983/11/05 | 273 | 275 | 273 | 274 | 15,000 |
1983/11/04 | 271 | 275 | 267 | 275 | 14,000 |
1983/11/02 | 265 | 270 | 265 | 270 | 26,000 |
1983/11/01 | 262 | 275 | 262 | 265 | 17,000 |
1983/10/31 | 260 | 262 | 260 | 262 | 13,000 |
1983/10/29 | 260 | 260 | 255 | 260 | 18,000 |
1983/10/28 | 265 | 265 | 255 | 260 | 40,000 |
1983/10/27 | 277 | 277 | 262 | 262 | 18,000 |
1983/10/26 | 272 | 280 | 272 | 276 | 21,000 |
1983/10/25 | 260 | 270 | 253 | 270 | 35,000 |
1983/10/24 | 265 | 265 | 255 | 260 | 45,000 |
1983/10/22 | 270 | 271 | 260 | 264 | 57,000 |
1983/10/21 | 281 | 282 | 270 | 270 | 50,000 |
1983/10/20 | 284 | 286 | 280 | 280 | 43,000 |
1983/10/19 | 300 | 300 | 282 | 283 | 40,000 |
1983/10/18 | 298 | 300 | 285 | 300 | 64,000 |
1983/10/17 | 293 | 295 | 290 | 293 | 65,000 |
1983/10/15 | 300 | 300 | 290 | 293 | 20,000 |
1983/10/14 | 308 | 308 | 300 | 300 | 61,000 |
1983/10/13 | 315 | 315 | 305 | 305 | 57,000 |
1983/10/12 | 321 | 321 | 315 | 320 | 27,000 |
1983/10/11 | 335 | 335 | 320 | 320 | 44,000 |
1983/10/07 | 335 | 345 | 330 | 330 | 263,000 |
1983/10/06 | 330 | 330 | 323 | 323 | 205,000 |
1983/10/05 | 300 | 320 | 300 | 320 | 193,000 |
1983/10/04 | 306 | 309 | 300 | 300 | 37,000 |
1983/10/03 | 307 | 310 | 305 | 310 | 21,000 |
1983/10/01 | 320 | 320 | 302 | 302 | 43,000 |
1983/09/30 | 313 | 321 | 307 | 307 | 78,000 |
1983/09/29 | 302 | 320 | 301 | 318 | 46,000 |
1983/09/28 | 310 | 310 | 305 | 305 | 104,000 |
1983/09/27 | 310 | 320 | 300 | 320 | 127,000 |
1983/09/26 | 315 | 316 | 300 | 310 | 64,000 |
1983/09/24 | 325 | 325 | 309 | 310 | 64,000 |
1983/09/22 | 352 | 355 | 330 | 330 | 495,000 |
1983/09/21 | 314 | 340 | 309 | 337 | 401,000 |
1983/09/20 | 295 | 300 | 284 | 300 | 138,000 |
1983/09/19 | 304 | 304 | 280 | 295 | 186,000 |
1983/09/17 | 316 | 317 | 304 | 306 | 157,000 |
1983/09/16 | 340 | 340 | 308 | 310 | 288,000 |
1983/09/14 | 360 | 369 | 345 | 345 | 811,000 |
1983/09/13 | 344 | 360 | 335 | 355 | 809,000 |
1983/09/12 | 319 | 350 | 318 | 349 | 731,000 |
1983/09/09 | 323 | 327 | 308 | 319 | 743,000 |
1983/09/08 | 300 | 302 | 294 | 294 | 526,000 |
1983/09/07 | 290 | 304 | 282 | 282 | 679,000 |
1983/09/06 | 290 | 301 | 275 | 285 | 696,000 |
1983/09/05 | 276 | 276 | 251 | 260 | 432,000 |
1983/09/03 | 250 | 275 | 250 | 275 | 473,000 |
1983/09/02 | 209 | 227 | 206 | 227 | 133,000 |
1983/09/01 | 211 | 211 | 207 | 209 | 14,000 |
1983/08/31 | 210 | 215 | 210 | 211 | 13,000 |
1983/08/30 | 214 | 214 | 210 | 210 | 20,000 |
1983/08/29 | 216 | 216 | 215 | 215 | 24,000 |
1983/08/27 | 219 | 219 | 215 | 215 | 14,000 |
1983/08/26 | 214 | 220 | 214 | 220 | 25,000 |
1983/08/25 | 205 | 214 | 203 | 214 | 29,000 |
1983/08/24 | 214 | 214 | 201 | 201 | 43,000 |
1983/08/23 | 204 | 214 | 201 | 214 | 19,000 |
1983/08/22 | 206 | 206 | 201 | 204 | 29,000 |
1983/08/20 | 205 | 205 | 201 | 201 | 34,000 |
1983/08/19 | 203 | 205 | 201 | 201 | 71,000 |
1983/08/18 | 207 | 207 | 201 | 205 | 21,000 |
1983/08/17 | 206 | 207 | 204 | 204 | 40,000 |
1983/08/16 | 211 | 215 | 205 | 205 | 20,000 |
1983/08/15 | 212 | 212 | 211 | 211 | 6,000 |
1983/08/12 | 215 | 215 | 210 | 210 | 12,000 |
1983/08/11 | 207 | 215 | 205 | 210 | 31,000 |
1983/08/10 | 207 | 207 | 206 | 206 | 12,000 |
1983/08/09 | 210 | 210 | 208 | 208 | 23,000 |
1983/08/08 | 215 | 215 | 215 | 215 | 6,000 |
1983/08/06 | 215 | 216 | 210 | 210 | 12,000 |
1983/08/05 | 220 | 220 | 215 | 216 | 15,000 |
1983/08/04 | 220 | 220 | 215 | 215 | 12,000 |
1983/08/03 | 220 | 220 | 211 | 211 | 12,000 |
1983/08/02 | 215 | 215 | 210 | 210 | 6,000 |
1983/08/01 | 210 | 211 | 206 | 207 | 23,000 |
1983/07/30 | 210 | 210 | 205 | 205 | 38,000 |
1983/07/28 | 212 | 215 | 210 | 210 | 41,000 |
1983/07/27 | 215 | 215 | 212 | 212 | 39,000 |
1983/07/26 | 221 | 221 | 215 | 215 | 28,000 |
1983/07/25 | 220 | 222 | 220 | 221 | 13,000 |
1983/07/23 | 213 | 217 | 213 | 217 | 20,000 |
1983/07/22 | 210 | 215 | 210 | 215 | 27,000 |
1983/07/21 | 227 | 230 | 218 | 218 | 71,000 |
1983/07/20 | 223 | 230 | 223 | 226 | 6,000 |
1983/07/19 | 239 | 239 | 220 | 220 | 58,000 |
1983/07/18 | 239 | 240 | 235 | 237 | 98,000 |
1983/07/15 | 235 | 235 | 231 | 231 | 143,000 |
1983/07/14 | 230 | 238 | 229 | 231 | 212,000 |
1983/07/13 | 213 | 236 | 213 | 225 | 147,000 |
1983/07/12 | 206 | 210 | 202 | 210 | 44,000 |
1983/07/11 | 209 | 209 | 201 | 202 | 19,000 |
1983/07/09 | 208 | 208 | 201 | 201 | 17,000 |
1983/07/08 | 201 | 209 | 200 | 209 | 26,000 |
1983/07/06 | 204 | 204 | 200 | 200 | 11,000 |
1983/07/05 | 204 | 204 | 204 | 204 | 1,000 |
1983/07/04 | 200 | 200 | 200 | 200 | 19,000 |
1983/07/02 | 205 | 205 | 200 | 200 | 16,000 |
1983/07/01 | 205 | 205 | 197 | 197 | 23,000 |
1983/06/30 | 205 | 209 | 200 | 209 | 24,000 |
1983/06/29 | 208 | 209 | 203 | 209 | 18,000 |
1983/06/28 | 200 | 208 | 198 | 208 | 22,000 |
1983/06/27 | 209 | 209 | 195 | 195 | 38,000 |
1983/06/25 | 210 | 210 | 208 | 209 | 22,000 |
1983/06/24 | 200 | 210 | 200 | 210 | 25,000 |
1983/06/23 | 205 | 206 | 195 | 195 | 52,000 |
1983/06/22 | 208 | 208 | 205 | 205 | 8,000 |
1983/06/21 | 207 | 210 | 206 | 206 | 12,000 |
1983/06/20 | 209 | 209 | 209 | 209 | 3,000 |
1983/06/17 | 210 | 211 | 208 | 208 | 17,000 |
1983/06/16 | 218 | 226 | 215 | 215 | 41,000 |
1983/06/15 | 210 | 218 | 210 | 218 | 25,000 |
1983/06/14 | 203 | 214 | 203 | 208 | 28,000 |
1983/06/13 | 206 | 208 | 201 | 208 | 53,000 |
1983/06/11 | 210 | 210 | 208 | 208 | 9,000 |
1983/06/10 | 208 | 211 | 206 | 206 | 36,000 |
1983/06/09 | 212 | 213 | 207 | 209 | 20,000 |
1983/06/08 | 211 | 211 | 206 | 210 | 6,000 |
1983/06/07 | 211 | 211 | 205 | 211 | 15,000 |
1983/06/06 | 208 | 212 | 206 | 212 | 29,000 |
1983/06/04 | 211 | 211 | 208 | 208 | 26,000 |
1983/06/03 | 210 | 212 | 209 | 212 | 20,000 |
1983/06/02 | 209 | 216 | 209 | 209 | 21,000 |
1983/06/01 | 207 | 208 | 206 | 208 | 15,000 |
1983/05/31 | 208 | 208 | 206 | 206 | 33,000 |
1983/05/30 | 208 | 210 | 208 | 208 | 25,000 |
1983/05/28 | 208 | 209 | 208 | 208 | 17,000 |
1983/05/27 | 207 | 208 | 206 | 208 | 9,000 |
1983/05/26 | 208 | 208 | 208 | 208 | 11,000 |
1983/05/25 | 208 | 208 | 208 | 208 | 13,000 |
1983/05/24 | 208 | 208 | 208 | 208 | 25,000 |
1983/05/23 | 216 | 216 | 206 | 206 | 54,000 |
1983/05/20 | 214 | 218 | 212 | 217 | 33,000 |
1983/05/19 | 216 | 216 | 212 | 214 | 28,000 |
1983/05/18 | 216 | 216 | 211 | 211 | 88,000 |
1983/05/17 | 215 | 215 | 213 | 215 | 9,000 |
1983/05/16 | 215 | 215 | 211 | 211 | 30,000 |
1983/05/14 | 216 | 218 | 215 | 216 | 19,000 |
1983/05/13 | 220 | 220 | 217 | 217 | 12,000 |
1983/05/12 | 218 | 218 | 215 | 217 | 27,000 |
1983/05/11 | 221 | 221 | 215 | 215 | 49,000 |
1983/05/10 | 210 | 214 | 209 | 214 | 32,000 |
1983/05/09 | 238 | 238 | 230 | 230 | 71,000 |
1983/05/07 | 230 | 239 | 230 | 235 | 117,000 |
1983/05/06 | 211 | 221 | 211 | 220 | 43,000 |
1983/05/04 | 200 | 204 | 196 | 204 | 31,000 |
1983/05/02 | 200 | 205 | 195 | 195 | 53,000 |
1983/04/30 | 206 | 206 | 200 | 200 | 33,000 |
1983/04/28 | 209 | 209 | 205 | 207 | 25,000 |
1983/04/27 | 208 | 208 | 206 | 208 | 22,000 |
1983/04/26 | 209 | 209 | 208 | 208 | 10,000 |
1983/04/25 | 206 | 208 | 206 | 208 | 29,000 |
1983/04/23 | 207 | 210 | 205 | 205 | 30,000 |
1983/04/22 | 209 | 209 | 207 | 207 | 23,000 |
1983/04/21 | 209 | 212 | 207 | 209 | 25,000 |
1983/04/20 | 212 | 212 | 207 | 209 | 29,000 |
1983/04/19 | 207 | 210 | 207 | 207 | 15,000 |
1983/04/18 | 207 | 207 | 205 | 206 | 12,000 |
1983/04/15 | 212 | 212 | 207 | 207 | 21,000 |
1983/04/14 | 208 | 208 | 206 | 207 | 24,000 |
1983/04/13 | 212 | 212 | 209 | 209 | 26,000 |
1983/04/12 | 207 | 213 | 207 | 211 | 10,000 |
1983/04/11 | 207 | 207 | 205 | 205 | 30,000 |
1983/04/09 | 206 | 208 | 206 | 206 | 6,000 |
1983/04/08 | 207 | 209 | 205 | 205 | 49,000 |
1983/04/07 | 210 | 210 | 207 | 209 | 16,000 |
1983/04/06 | 210 | 211 | 210 | 211 | 11,000 |
1983/04/05 | 209 | 210 | 209 | 210 | 17,000 |
1983/04/04 | 210 | 210 | 210 | 210 | 3,000 |
1983/04/02 | 207 | 209 | 207 | 207 | 13,000 |
1983/04/01 | 206 | 211 | 206 | 211 | 44,000 |
1983/03/31 | 210 | 211 | 210 | 210 | 32,000 |
1983/03/30 | 215 | 215 | 210 | 210 | 22,000 |
1983/03/29 | 210 | 215 | 210 | 215 | 30,000 |
1983/03/28 | 219 | 219 | 208 | 208 | 69,000 |
1983/03/26 | 222 | 222 | 218 | 218 | 8,000 |
1983/03/25 | 213 | 220 | 213 | 217 | 10,000 |
1983/03/24 | 216 | 216 | 211 | 211 | 35,000 |
1983/03/23 | 219 | 224 | 218 | 224 | 45,000 |
1983/03/22 | 215 | 219 | 215 | 219 | 11,000 |
1983/03/18 | 211 | 220 | 211 | 220 | 73,000 |
1983/03/17 | 222 | 222 | 210 | 211 | 43,000 |
1983/03/16 | 224 | 230 | 220 | 230 | 33,000 |
1983/03/15 | 230 | 230 | 223 | 224 | 51,000 |
1983/03/14 | 224 | 225 | 220 | 225 | 20,000 |
1983/03/12 | 232 | 234 | 225 | 225 | 30,000 |
1983/03/11 | 250 | 251 | 225 | 240 | 111,000 |
1983/03/10 | 240 | 257 | 235 | 253 | 261,000 |
1983/03/09 | 220 | 230 | 215 | 225 | 107,000 |
1983/03/08 | 208 | 212 | 206 | 211 | 27,000 |
1983/03/07 | 208 | 208 | 206 | 207 | 26,000 |
1983/03/05 | 212 | 212 | 208 | 208 | 30,000 |
1983/03/04 | 225 | 225 | 208 | 210 | 36,000 |
1983/03/03 | 207 | 220 | 207 | 220 | 41,000 |
1983/03/02 | 220 | 220 | 206 | 207 | 32,000 |
1983/03/01 | 203 | 220 | 203 | 210 | 38,000 |
1983/02/28 | 215 | 215 | 208 | 208 | 10,000 |
1983/02/26 | 225 | 225 | 220 | 220 | 13,000 |
1983/02/25 | 225 | 229 | 215 | 215 | 48,000 |
1983/02/24 | 220 | 220 | 210 | 220 | 63,000 |
1983/02/23 | 212 | 215 | 205 | 215 | 60,000 |
1983/02/22 | 213 | 213 | 195 | 196 | 52,000 |
1983/02/21 | 225 | 225 | 210 | 215 | 39,000 |
1983/02/18 | 233 | 233 | 220 | 225 | 61,000 |
1983/02/17 | 230 | 234 | 220 | 234 | 110,000 |
1983/02/16 | 220 | 225 | 215 | 225 | 62,000 |
1983/02/15 | 252 | 254 | 245 | 245 | 68,000 |
1983/02/14 | 239 | 240 | 235 | 240 | 48,000 |
1983/02/12 | 241 | 250 | 240 | 249 | 74,000 |
1983/02/10 | 270 | 270 | 250 | 251 | 202,000 |
1983/02/09 | 293 | 293 | 245 | 245 | 296,000 |
1983/02/08 | 301 | 330 | 289 | 289 | 987,001 |
1983/02/07 | 243 | 290 | 241 | 290 | 928,001 |
1983/02/05 | 215 | 244 | 214 | 243 | 245,000 |
1983/02/04 | 230 | 230 | 204 | 210 | 173,000 |
1983/02/03 | 223 | 239 | 220 | 227 | 445,000 |
1983/02/02 | 200 | 205 | 199 | 203 | 224,000 |
1983/02/01 | 183 | 200 | 181 | 199 | 344,000 |
1983/01/31 | 161 | 185 | 161 | 185 | 62,000 |
1983/01/29 | 156 | 160 | 154 | 160 | 47,000 |
1983/01/28 | 155 | 155 | 155 | 155 | 21,000 |
1983/01/27 | 160 | 160 | 155 | 155 | 14,000 |
1983/01/26 | 162 | 162 | 158 | 160 | 31,000 |
1983/01/25 | 164 | 164 | 160 | 160 | 11,000 |
1983/01/24 | 165 | 165 | 162 | 165 | 25,000 |
1983/01/22 | 165 | 165 | 160 | 160 | 15,000 |
1983/01/21 | 161 | 162 | 160 | 160 | 25,000 |
1983/01/20 | 162 | 165 | 160 | 160 | 21,000 |
1983/01/19 | 161 | 161 | 160 | 160 | 31,000 |
1983/01/18 | 161 | 165 | 160 | 160 | 36,000 |
1983/01/17 | 161 | 161 | 160 | 161 | 8,000 |
1983/01/14 | 161 | 163 | 160 | 160 | 36,000 |
1983/01/13 | 161 | 163 | 160 | 160 | 18,000 |
1983/01/12 | 162 | 163 | 160 | 163 | 34,000 |
1983/01/11 | 163 | 163 | 160 | 160 | 26,000 |
1983/01/10 | 164 | 164 | 162 | 163 | 15,000 |
1983/01/08 | 160 | 162 | 160 | 162 | 18,000 |
1983/01/07 | 157 | 158 | 156 | 158 | 25,000 |
1983/01/06 | 180 | 180 | 174 | 175 | 31,000 |
1983/01/05 | 171 | 180 | 170 | 180 | 42,000 |
1983/01/04 | 166 | 167 | 165 | 167 | 30,000 |