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 |
---|---|---|---|---|---|
1985/12/27 | 257 | 258 | 257 | 258 | 6,000 |
1985/12/26 | 255 | 255 | 255 | 255 | 13,000 |
1985/12/25 | 257 | 260 | 257 | 257 | 9,000 |
1985/12/24 | 262 | 262 | 255 | 255 | 12,000 |
1985/12/23 | 263 | 263 | 263 | 263 | 1,000 |
1985/12/21 | 262 | 262 | 262 | 262 | 2,000 |
1985/12/20 | 271 | 271 | 260 | 260 | 11,000 |
1985/12/18 | 269 | 270 | 266 | 266 | 11,000 |
1985/12/17 | 273 | 273 | 270 | 270 | 9,000 |
1985/12/16 | 275 | 275 | 273 | 273 | 20,000 |
1985/12/13 | 269 | 272 | 269 | 272 | 22,000 |
1985/12/12 | 264 | 264 | 260 | 260 | 6,000 |
1985/12/11 | 272 | 272 | 268 | 269 | 6,000 |
1985/12/10 | 268 | 274 | 268 | 274 | 14,000 |
1985/12/09 | 264 | 268 | 261 | 268 | 8,000 |
1985/12/07 | 260 | 260 | 260 | 260 | 5,000 |
1985/12/06 | 260 | 260 | 260 | 260 | 3,000 |
1985/12/05 | 263 | 263 | 260 | 260 | 26,000 |
1985/12/04 | 261 | 270 | 261 | 262 | 14,000 |
1985/12/03 | 263 | 263 | 262 | 262 | 3,000 |
1985/12/02 | 256 | 256 | 255 | 255 | 25,000 |
1985/11/30 | 256 | 257 | 256 | 257 | 5,000 |
1985/11/29 | 256 | 256 | 256 | 256 | 8,000 |
1985/11/28 | 260 | 260 | 255 | 256 | 32,000 |
1985/11/27 | 262 | 262 | 255 | 260 | 22,000 |
1985/11/26 | 262 | 262 | 262 | 262 | 1,000 |
1985/11/25 | 266 | 266 | 261 | 261 | 21,000 |
1985/11/21 | 270 | 270 | 268 | 268 | 7,000 |
1985/11/20 | 275 | 275 | 270 | 270 | 7,000 |
1985/11/19 | 266 | 270 | 266 | 270 | 25,000 |
1985/11/18 | 265 | 265 | 265 | 265 | 10,000 |
1985/11/16 | 270 | 275 | 265 | 265 | 6,000 |
1985/11/15 | 272 | 272 | 265 | 265 | 11,000 |
1985/11/14 | 270 | 271 | 270 | 270 | 13,000 |
1985/11/13 | 264 | 264 | 263 | 264 | 6,000 |
1985/11/12 | 263 | 264 | 263 | 264 | 5,000 |
1985/11/11 | 266 | 267 | 263 | 263 | 16,000 |
1985/11/08 | 268 | 268 | 266 | 266 | 9,000 |
1985/11/07 | 268 | 268 | 268 | 268 | 4,000 |
1985/11/06 | 266 | 266 | 266 | 266 | 5,000 |
1985/11/05 | 273 | 273 | 265 | 265 | 2,000 |
1985/11/02 | 263 | 273 | 263 | 273 | 8,000 |
1985/11/01 | 267 | 267 | 263 | 263 | 16,000 |
1985/10/31 | 266 | 266 | 266 | 266 | 1,000 |
1985/10/30 | 266 | 266 | 266 | 266 | 2,000 |
1985/10/29 | 266 | 266 | 266 | 266 | 9,000 |
1985/10/28 | 272 | 272 | 267 | 267 | 14,000 |
1985/10/26 | 271 | 271 | 267 | 267 | 10,000 |
1985/10/25 | 275 | 275 | 271 | 275 | 11,000 |
1985/10/24 | 278 | 280 | 275 | 275 | 18,000 |
1985/10/23 | 284 | 284 | 275 | 280 | 31,000 |
1985/10/22 | 307 | 309 | 277 | 289 | 191,000 |
1985/10/21 | 280 | 309 | 275 | 309 | 273,000 |
1985/10/19 | 275 | 280 | 275 | 280 | 40,000 |
1985/10/18 | 268 | 274 | 268 | 274 | 18,000 |
1985/10/17 | 265 | 270 | 263 | 270 | 7,000 |
1985/10/16 | 267 | 275 | 267 | 275 | 11,000 |
1985/10/15 | 267 | 267 | 262 | 263 | 15,000 |
1985/10/14 | 267 | 267 | 267 | 267 | 7,000 |
1985/10/11 | 265 | 265 | 260 | 262 | 6,000 |
1985/10/09 | 271 | 271 | 265 | 265 | 24,000 |
1985/10/08 | 271 | 272 | 269 | 269 | 14,000 |
1985/10/07 | 272 | 273 | 270 | 272 | 13,000 |
1985/10/05 | 265 | 270 | 265 | 270 | 7,000 |
1985/10/04 | 270 | 270 | 270 | 270 | 5,000 |
1985/10/03 | 263 | 266 | 262 | 262 | 23,000 |
1985/10/02 | 260 | 260 | 260 | 260 | 20,000 |
1985/10/01 | 279 | 280 | 272 | 272 | 69,000 |
1985/09/30 | 270 | 280 | 270 | 276 | 38,000 |
1985/09/28 | 260 | 270 | 260 | 269 | 14,000 |
1985/09/27 | 256 | 260 | 256 | 257 | 25,000 |
1985/09/26 | 256 | 256 | 255 | 255 | 16,000 |
1985/09/25 | 269 | 269 | 261 | 261 | 10,000 |
1985/09/24 | 265 | 270 | 261 | 270 | 11,000 |
1985/09/21 | 266 | 266 | 257 | 257 | 4,000 |
1985/09/20 | 260 | 267 | 256 | 267 | 25,000 |
1985/09/19 | 265 | 265 | 259 | 259 | 33,000 |
1985/09/18 | 270 | 270 | 270 | 270 | 14,000 |
1985/09/17 | 270 | 270 | 270 | 270 | 1,000 |
1985/09/13 | 266 | 275 | 266 | 275 | 5,000 |
1985/09/12 | 275 | 275 | 265 | 265 | 11,000 |
1985/09/11 | 260 | 265 | 260 | 260 | 36,000 |
1985/09/07 | 275 | 275 | 275 | 275 | 4,000 |
1985/09/06 | 279 | 279 | 278 | 278 | 6,000 |
1985/09/05 | 275 | 280 | 275 | 280 | 22,000 |
1985/09/04 | 282 | 282 | 275 | 280 | 38,000 |
1985/09/03 | 275 | 285 | 275 | 283 | 72,000 |
1985/09/02 | 270 | 275 | 270 | 275 | 17,000 |
1985/08/31 | 267 | 269 | 267 | 269 | 3,000 |
1985/08/30 | 266 | 267 | 266 | 267 | 6,000 |
1985/08/29 | 258 | 265 | 258 | 265 | 22,000 |
1985/08/28 | 256 | 261 | 256 | 261 | 8,000 |
1985/08/27 | 250 | 255 | 250 | 255 | 17,000 |
1985/08/26 | 255 | 255 | 250 | 250 | 17,000 |
1985/08/24 | 246 | 247 | 246 | 247 | 8,000 |
1985/08/23 | 246 | 246 | 246 | 246 | 9,000 |
1985/08/22 | 250 | 250 | 245 | 245 | 23,000 |
1985/08/21 | 246 | 255 | 246 | 255 | 8,000 |
1985/08/20 | 246 | 246 | 246 | 246 | 4,000 |
1985/08/19 | 245 | 245 | 245 | 245 | 9,000 |
1985/08/17 | 246 | 250 | 245 | 250 | 6,000 |
1985/08/16 | 247 | 247 | 247 | 247 | 5,000 |
1985/08/14 | 245 | 245 | 245 | 245 | 2,000 |
1985/08/13 | 245 | 247 | 245 | 245 | 4,000 |
1985/08/12 | 247 | 250 | 245 | 245 | 12,000 |
1985/08/09 | 250 | 250 | 247 | 247 | 6,000 |
1985/08/08 | 250 | 250 | 249 | 250 | 21,000 |
1985/08/07 | 250 | 250 | 247 | 250 | 16,000 |
1985/08/06 | 254 | 254 | 250 | 250 | 14,000 |
1985/08/05 | 256 | 256 | 255 | 255 | 4,000 |
1985/08/03 | 256 | 256 | 256 | 256 | 1,000 |
1985/08/02 | 260 | 260 | 252 | 254 | 31,000 |
1985/08/01 | 254 | 256 | 254 | 256 | 4,000 |
1985/07/31 | 251 | 253 | 251 | 253 | 8,000 |
1985/07/30 | 260 | 260 | 251 | 253 | 12,000 |
1985/07/29 | 261 | 262 | 260 | 260 | 21,000 |
1985/07/26 | 262 | 262 | 262 | 262 | 8,000 |
1985/07/25 | 262 | 262 | 262 | 262 | 9,000 |
1985/07/24 | 265 | 265 | 261 | 261 | 28,000 |
1985/07/23 | 265 | 265 | 265 | 265 | 8,000 |
1985/07/22 | 270 | 270 | 265 | 265 | 32,000 |
1985/07/20 | 266 | 269 | 265 | 265 | 25,000 |
1985/07/19 | 263 | 269 | 263 | 267 | 14,000 |
1985/07/18 | 265 | 269 | 262 | 262 | 15,000 |
1985/07/17 | 262 | 262 | 260 | 261 | 9,000 |
1985/07/16 | 262 | 262 | 260 | 260 | 27,000 |
1985/07/15 | 270 | 270 | 267 | 267 | 27,000 |
1985/07/12 | 272 | 272 | 268 | 268 | 35,000 |
1985/07/11 | 272 | 272 | 272 | 272 | 26,000 |
1985/07/10 | 272 | 273 | 272 | 272 | 14,000 |
1985/07/09 | 272 | 272 | 271 | 272 | 6,000 |
1985/07/08 | 280 | 280 | 271 | 271 | 26,000 |
1985/07/06 | 274 | 274 | 271 | 271 | 15,000 |
1985/07/05 | 275 | 275 | 271 | 271 | 20,000 |
1985/07/04 | 279 | 279 | 271 | 271 | 10,000 |
1985/07/03 | 271 | 275 | 270 | 275 | 28,000 |
1985/07/02 | 277 | 277 | 271 | 271 | 10,000 |
1985/07/01 | 271 | 276 | 271 | 275 | 7,000 |
1985/06/29 | 268 | 269 | 268 | 269 | 5,000 |
1985/06/28 | 266 | 266 | 266 | 266 | 6,000 |
1985/06/27 | 276 | 276 | 271 | 271 | 3,000 |
1985/06/26 | 276 | 276 | 270 | 276 | 36,000 |
1985/06/25 | 279 | 279 | 276 | 276 | 8,000 |
1985/06/24 | 276 | 280 | 276 | 280 | 4,000 |
1985/06/21 | 281 | 281 | 276 | 280 | 23,000 |
1985/06/20 | 286 | 286 | 282 | 282 | 23,000 |
1985/06/19 | 293 | 295 | 282 | 282 | 46,000 |
1985/06/18 | 290 | 295 | 287 | 289 | 149,000 |
1985/06/17 | 275 | 294 | 275 | 281 | 75,000 |
1985/06/15 | 270 | 273 | 268 | 268 | 78,000 |
1985/06/14 | 267 | 267 | 266 | 267 | 15,000 |
1985/06/13 | 268 | 268 | 265 | 267 | 10,000 |
1985/06/12 | 269 | 269 | 265 | 266 | 17,000 |
1985/06/10 | 269 | 269 | 269 | 269 | 5,000 |
1985/06/07 | 270 | 270 | 270 | 270 | 8,000 |
1985/06/06 | 267 | 267 | 265 | 267 | 14,000 |
1985/06/05 | 262 | 262 | 262 | 262 | 4,000 |
1985/06/04 | 261 | 261 | 261 | 261 | 1,000 |
1985/06/03 | 262 | 262 | 260 | 260 | 5,000 |
1985/06/01 | 262 | 262 | 260 | 260 | 12,000 |
1985/05/31 | 263 | 263 | 263 | 263 | 3,000 |
1985/05/30 | 266 | 270 | 262 | 262 | 34,000 |
1985/05/29 | 270 | 270 | 266 | 266 | 21,000 |
1985/05/28 | 266 | 270 | 266 | 270 | 4,000 |
1985/05/27 | 265 | 266 | 265 | 266 | 5,000 |
1985/05/25 | 265 | 265 | 265 | 265 | 7,000 |
1985/05/23 | 265 | 270 | 265 | 270 | 11,000 |
1985/05/21 | 265 | 266 | 265 | 265 | 6,000 |
1985/05/20 | 269 | 269 | 268 | 268 | 2,000 |
1985/05/18 | 267 | 270 | 266 | 266 | 3,000 |
1985/05/17 | 271 | 271 | 269 | 269 | 3,000 |
1985/05/16 | 269 | 274 | 269 | 274 | 13,000 |
1985/05/15 | 268 | 268 | 267 | 267 | 3,000 |
1985/05/14 | 266 | 267 | 266 | 266 | 5,000 |
1985/05/13 | 270 | 270 | 267 | 267 | 8,000 |
1985/05/10 | 271 | 271 | 271 | 271 | 2,000 |
1985/05/09 | 273 | 274 | 270 | 270 | 15,000 |
1985/05/08 | 274 | 274 | 274 | 274 | 5,000 |
1985/05/07 | 266 | 275 | 266 | 275 | 8,000 |
1985/05/04 | 272 | 272 | 272 | 272 | 2,000 |
1985/05/02 | 262 | 264 | 262 | 262 | 10,000 |
1985/05/01 | 262 | 262 | 261 | 261 | 9,000 |
1985/04/30 | 261 | 262 | 261 | 261 | 3,000 |
1985/04/27 | 274 | 274 | 261 | 261 | 19,000 |
1985/04/26 | 262 | 265 | 260 | 265 | 15,000 |
1985/04/24 | 265 | 265 | 265 | 265 | 7,000 |
1985/04/23 | 265 | 265 | 265 | 265 | 3,000 |
1985/04/22 | 265 | 265 | 260 | 265 | 12,000 |
1985/04/20 | 260 | 270 | 260 | 270 | 9,000 |
1985/04/19 | 269 | 269 | 265 | 265 | 12,000 |
1985/04/18 | 271 | 271 | 269 | 269 | 31,000 |
1985/04/17 | 260 | 260 | 255 | 255 | 21,000 |
1985/04/16 | 272 | 272 | 270 | 270 | 33,000 |
1985/04/15 | 275 | 275 | 270 | 270 | 32,000 |
1985/04/12 | 261 | 262 | 261 | 262 | 11,000 |
1985/04/11 | 274 | 274 | 274 | 274 | 7,000 |
1985/04/10 | 270 | 270 | 258 | 258 | 31,000 |
1985/04/09 | 270 | 270 | 266 | 266 | 15,000 |
1985/04/08 | 268 | 270 | 268 | 270 | 8,000 |
1985/04/06 | 267 | 270 | 267 | 270 | 4,000 |
1985/04/05 | 275 | 275 | 270 | 270 | 19,000 |
1985/04/04 | 259 | 273 | 257 | 272 | 25,000 |
1985/04/03 | 260 | 261 | 257 | 257 | 34,000 |
1985/04/02 | 262 | 262 | 262 | 262 | 4,000 |
1985/04/01 | 261 | 265 | 260 | 260 | 55,000 |
1985/03/30 | 260 | 260 | 260 | 260 | 48,000 |
1985/03/28 | 261 | 261 | 260 | 260 | 16,000 |
1985/03/27 | 265 | 265 | 260 | 260 | 17,000 |
1985/03/26 | 264 | 268 | 264 | 268 | 5,000 |
1985/03/25 | 263 | 263 | 263 | 263 | 2,000 |
1985/03/23 | 276 | 276 | 269 | 270 | 6,000 |
1985/03/22 | 276 | 276 | 276 | 276 | 10,000 |
1985/03/20 | 275 | 275 | 275 | 275 | 2,000 |
1985/03/19 | 270 | 270 | 270 | 270 | 5,000 |
1985/03/18 | 269 | 279 | 269 | 279 | 6,000 |
1985/03/16 | 281 | 281 | 260 | 260 | 16,000 |
1985/03/15 | 275 | 285 | 275 | 285 | 22,000 |
1985/03/14 | 278 | 278 | 265 | 275 | 10,000 |
1985/03/13 | 264 | 278 | 264 | 278 | 22,000 |
1985/03/12 | 264 | 264 | 264 | 264 | 16,000 |
1985/03/11 | 263 | 263 | 263 | 263 | 9,000 |
1985/03/08 | 270 | 270 | 263 | 263 | 12,000 |
1985/03/07 | 266 | 269 | 265 | 265 | 12,000 |
1985/03/06 | 267 | 270 | 265 | 265 | 10,000 |
1985/03/05 | 267 | 270 | 267 | 270 | 4,000 |
1985/03/04 | 265 | 265 | 265 | 265 | 4,000 |
1985/03/02 | 270 | 280 | 268 | 275 | 13,000 |
1985/03/01 | 280 | 280 | 270 | 270 | 25,000 |
1985/02/28 | 275 | 278 | 275 | 275 | 24,000 |
1985/02/27 | 277 | 277 | 276 | 276 | 2,000 |
1985/02/26 | 276 | 276 | 275 | 275 | 26,000 |
1985/02/25 | 276 | 285 | 275 | 275 | 7,000 |
1985/02/22 | 276 | 289 | 275 | 275 | 13,000 |
1985/02/21 | 276 | 280 | 275 | 275 | 31,000 |
1985/02/20 | 280 | 280 | 275 | 275 | 8,000 |
1985/02/19 | 281 | 290 | 275 | 275 | 8,000 |
1985/02/18 | 280 | 281 | 273 | 280 | 10,000 |
1985/02/16 | 271 | 271 | 271 | 271 | 16,000 |
1985/02/15 | 275 | 290 | 274 | 290 | 18,000 |
1985/02/14 | 282 | 282 | 273 | 274 | 12,000 |
1985/02/13 | 286 | 286 | 271 | 281 | 32,000 |
1985/02/12 | 281 | 281 | 281 | 281 | 3,000 |
1985/02/08 | 285 | 295 | 280 | 280 | 19,000 |
1985/02/07 | 285 | 298 | 280 | 285 | 28,000 |
1985/02/06 | 299 | 300 | 288 | 300 | 30,000 |
1985/02/05 | 296 | 300 | 285 | 300 | 28,000 |
1985/02/04 | 290 | 304 | 290 | 301 | 71,000 |
1985/02/02 | 290 | 290 | 285 | 290 | 24,000 |
1985/02/01 | 304 | 305 | 290 | 290 | 95,000 |
1985/01/31 | 300 | 314 | 295 | 304 | 174,000 |
1985/01/30 | 290 | 300 | 280 | 300 | 62,000 |
1985/01/29 | 277 | 290 | 277 | 290 | 41,000 |
1985/01/28 | 276 | 290 | 276 | 276 | 22,000 |
1985/01/26 | 276 | 281 | 275 | 280 | 23,000 |
1985/01/25 | 290 | 290 | 268 | 268 | 38,000 |
1985/01/24 | 285 | 289 | 285 | 289 | 9,000 |
1985/01/23 | 285 | 290 | 285 | 290 | 23,000 |
1985/01/22 | 285 | 290 | 280 | 280 | 29,000 |
1985/01/21 | 290 | 295 | 288 | 290 | 10,000 |
1985/01/19 | 285 | 290 | 281 | 290 | 19,000 |
1985/01/18 | 289 | 289 | 285 | 285 | 6,000 |
1985/01/17 | 285 | 290 | 282 | 285 | 21,000 |
1985/01/16 | 281 | 290 | 280 | 280 | 30,000 |
1985/01/14 | 295 | 295 | 280 | 287 | 21,000 |
1985/01/11 | 290 | 300 | 286 | 291 | 92,000 |
1985/01/10 | 290 | 295 | 277 | 293 | 69,000 |
1985/01/09 | 304 | 305 | 290 | 290 | 145,000 |
1985/01/08 | 309 | 316 | 300 | 305 | 657,000 |
1985/01/07 | 290 | 308 | 285 | 300 | 704,000 |
1985/01/05 | 265 | 297 | 265 | 291 | 89,000 |
1985/01/04 | 260 | 260 | 255 | 260 | 8,000 |