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 |
---|---|---|---|---|---|
1986/12/27 | 295 | 296 | 294 | 296 | 7,000 |
1986/12/26 | 295 | 307 | 295 | 295 | 20,000 |
1986/12/25 | 297 | 297 | 295 | 295 | 4,000 |
1986/12/24 | 291 | 301 | 291 | 300 | 24,000 |
1986/12/23 | 305 | 310 | 305 | 307 | 14,000 |
1986/12/22 | 305 | 305 | 305 | 305 | 3,000 |
1986/12/19 | 306 | 309 | 305 | 309 | 8,000 |
1986/12/18 | 305 | 305 | 305 | 305 | 12,000 |
1986/12/17 | 310 | 310 | 305 | 305 | 20,000 |
1986/12/16 | 310 | 310 | 310 | 310 | 2,000 |
1986/12/15 | 305 | 315 | 305 | 315 | 10,000 |
1986/12/12 | 300 | 305 | 300 | 305 | 8,000 |
1986/12/11 | 297 | 297 | 297 | 297 | 1,000 |
1986/12/10 | 302 | 302 | 294 | 297 | 19,000 |
1986/12/09 | 300 | 305 | 297 | 297 | 25,000 |
1986/12/08 | 306 | 306 | 305 | 305 | 10,000 |
1986/12/06 | 310 | 310 | 305 | 310 | 9,000 |
1986/12/05 | 311 | 311 | 310 | 311 | 10,000 |
1986/12/04 | 322 | 322 | 310 | 310 | 28,000 |
1986/12/03 | 320 | 324 | 317 | 317 | 29,000 |
1986/12/02 | 320 | 324 | 316 | 317 | 39,000 |
1986/12/01 | 310 | 320 | 310 | 316 | 12,000 |
1986/11/29 | 315 | 315 | 306 | 306 | 11,000 |
1986/11/28 | 311 | 311 | 305 | 310 | 22,000 |
1986/11/27 | 317 | 320 | 310 | 310 | 18,000 |
1986/11/26 | 315 | 319 | 315 | 319 | 18,000 |
1986/11/25 | 319 | 320 | 314 | 320 | 21,000 |
1986/11/22 | 316 | 320 | 316 | 320 | 4,000 |
1986/11/21 | 316 | 320 | 305 | 320 | 62,000 |
1986/11/20 | 287 | 317 | 287 | 317 | 45,000 |
1986/11/19 | 285 | 294 | 285 | 291 | 43,000 |
1986/11/18 | 290 | 295 | 290 | 295 | 5,000 |
1986/11/17 | 294 | 294 | 290 | 294 | 22,000 |
1986/11/14 | 290 | 295 | 290 | 294 | 28,000 |
1986/11/13 | 301 | 301 | 293 | 293 | 26,000 |
1986/11/12 | 296 | 298 | 295 | 298 | 5,000 |
1986/11/11 | 291 | 300 | 291 | 300 | 27,000 |
1986/11/10 | 300 | 300 | 283 | 293 | 36,000 |
1986/11/07 | 294 | 294 | 287 | 293 | 47,000 |
1986/11/06 | 290 | 296 | 290 | 295 | 40,000 |
1986/11/05 | 297 | 297 | 290 | 291 | 19,000 |
1986/11/04 | 293 | 297 | 292 | 297 | 47,000 |
1986/11/01 | 290 | 293 | 289 | 293 | 23,000 |
1986/10/31 | 290 | 295 | 286 | 295 | 46,000 |
1986/10/30 | 270 | 281 | 266 | 281 | 16,000 |
1986/10/29 | 264 | 264 | 255 | 255 | 32,000 |
1986/10/28 | 254 | 254 | 254 | 254 | 11,000 |
1986/10/27 | 269 | 269 | 269 | 269 | 5,000 |
1986/10/25 | 256 | 260 | 256 | 260 | 7,000 |
1986/10/24 | 251 | 255 | 251 | 255 | 10,000 |
1986/10/23 | 243 | 246 | 240 | 246 | 42,000 |
1986/10/22 | 245 | 245 | 240 | 240 | 13,000 |
1986/10/21 | 265 | 265 | 255 | 255 | 42,000 |
1986/10/20 | 260 | 262 | 260 | 260 | 38,000 |
1986/10/16 | 294 | 294 | 286 | 286 | 3,000 |
1986/10/15 | 290 | 295 | 290 | 295 | 13,000 |
1986/10/14 | 300 | 300 | 294 | 295 | 10,000 |
1986/10/13 | 295 | 300 | 295 | 295 | 21,000 |
1986/10/09 | 288 | 291 | 286 | 288 | 15,000 |
1986/10/08 | 290 | 290 | 285 | 285 | 11,000 |
1986/10/07 | 271 | 271 | 271 | 271 | 4,000 |
1986/10/06 | 261 | 261 | 261 | 261 | 4,000 |
1986/10/04 | 260 | 260 | 259 | 260 | 9,000 |
1986/10/03 | 255 | 255 | 255 | 255 | 18,000 |
1986/10/02 | 259 | 259 | 255 | 255 | 14,000 |
1986/10/01 | 260 | 264 | 258 | 260 | 17,000 |
1986/09/30 | 256 | 260 | 255 | 260 | 30,000 |
1986/09/29 | 266 | 267 | 255 | 255 | 44,000 |
1986/09/27 | 268 | 268 | 266 | 266 | 29,000 |
1986/09/26 | 266 | 266 | 266 | 266 | 27,000 |
1986/09/25 | 286 | 286 | 286 | 286 | 6,000 |
1986/09/24 | 291 | 291 | 280 | 285 | 15,000 |
1986/09/22 | 290 | 290 | 290 | 290 | 12,000 |
1986/09/19 | 302 | 302 | 295 | 295 | 35,000 |
1986/09/18 | 300 | 300 | 298 | 299 | 20,000 |
1986/09/17 | 295 | 301 | 295 | 300 | 29,000 |
1986/09/16 | 300 | 301 | 295 | 295 | 25,000 |
1986/09/12 | 312 | 312 | 301 | 301 | 45,000 |
1986/09/11 | 317 | 320 | 317 | 317 | 13,000 |
1986/09/10 | 315 | 320 | 305 | 307 | 15,000 |
1986/09/09 | 325 | 325 | 320 | 320 | 18,000 |
1986/09/08 | 326 | 330 | 326 | 326 | 11,000 |
1986/09/06 | 326 | 330 | 325 | 325 | 16,000 |
1986/09/05 | 336 | 336 | 325 | 330 | 17,000 |
1986/09/04 | 330 | 330 | 325 | 326 | 24,000 |
1986/09/03 | 327 | 329 | 326 | 326 | 12,000 |
1986/09/02 | 327 | 328 | 326 | 327 | 15,000 |
1986/09/01 | 336 | 336 | 336 | 336 | 4,000 |
1986/08/30 | 325 | 326 | 325 | 326 | 5,000 |
1986/08/29 | 333 | 333 | 322 | 322 | 27,000 |
1986/08/28 | 342 | 342 | 330 | 330 | 18,000 |
1986/08/27 | 342 | 342 | 341 | 341 | 4,000 |
1986/08/26 | 345 | 348 | 340 | 340 | 25,000 |
1986/08/25 | 348 | 348 | 340 | 340 | 16,000 |
1986/08/23 | 350 | 350 | 343 | 348 | 13,000 |
1986/08/22 | 341 | 350 | 341 | 350 | 15,000 |
1986/08/21 | 360 | 362 | 340 | 340 | 41,000 |
1986/08/20 | 379 | 379 | 365 | 365 | 46,000 |
1986/08/19 | 370 | 379 | 370 | 379 | 21,000 |
1986/08/18 | 365 | 366 | 365 | 366 | 32,000 |
1986/08/15 | 385 | 390 | 375 | 375 | 35,000 |
1986/08/14 | 405 | 410 | 390 | 390 | 59,000 |
1986/08/13 | 420 | 425 | 405 | 405 | 104,000 |
1986/08/12 | 420 | 420 | 410 | 410 | 182,000 |
1986/08/11 | 395 | 420 | 395 | 408 | 102,000 |
1986/08/08 | 400 | 408 | 390 | 393 | 70,000 |
1986/08/07 | 385 | 415 | 383 | 401 | 104,000 |
1986/08/06 | 383 | 385 | 365 | 385 | 90,000 |
1986/08/05 | 400 | 428 | 384 | 384 | 379,000 |
1986/08/04 | 374 | 392 | 370 | 392 | 111,000 |
1986/08/02 | 326 | 329 | 326 | 329 | 18,000 |
1986/08/01 | 322 | 322 | 300 | 300 | 50,000 |
1986/07/31 | 339 | 339 | 308 | 320 | 25,000 |
1986/07/30 | 347 | 347 | 339 | 339 | 16,000 |
1986/07/29 | 360 | 361 | 347 | 347 | 25,000 |
1986/07/28 | 360 | 370 | 360 | 360 | 12,000 |
1986/07/26 | 360 | 365 | 358 | 358 | 18,000 |
1986/07/25 | 378 | 380 | 360 | 360 | 50,000 |
1986/07/24 | 378 | 378 | 370 | 377 | 18,000 |
1986/07/23 | 378 | 380 | 378 | 379 | 11,000 |
1986/07/22 | 375 | 380 | 370 | 380 | 19,000 |
1986/07/21 | 376 | 376 | 370 | 370 | 20,000 |
1986/07/19 | 368 | 370 | 366 | 369 | 28,000 |
1986/07/18 | 371 | 371 | 368 | 368 | 38,000 |
1986/07/17 | 366 | 380 | 366 | 368 | 42,000 |
1986/07/16 | 375 | 375 | 368 | 368 | 28,000 |
1986/07/15 | 372 | 373 | 365 | 365 | 70,000 |
1986/07/14 | 375 | 375 | 375 | 375 | 22,000 |
1986/07/11 | 375 | 377 | 370 | 370 | 58,000 |
1986/07/10 | 375 | 375 | 370 | 370 | 44,000 |
1986/07/09 | 386 | 386 | 375 | 375 | 46,000 |
1986/07/08 | 385 | 389 | 381 | 381 | 33,000 |
1986/07/07 | 385 | 395 | 385 | 385 | 28,000 |
1986/07/05 | 381 | 381 | 381 | 381 | 12,000 |
1986/07/04 | 390 | 390 | 381 | 390 | 63,000 |
1986/07/03 | 400 | 400 | 391 | 392 | 29,000 |
1986/07/02 | 400 | 400 | 390 | 395 | 10,000 |
1986/07/01 | 390 | 395 | 389 | 395 | 36,000 |
1986/06/30 | 388 | 391 | 387 | 387 | 21,000 |
1986/06/28 | 392 | 392 | 386 | 386 | 16,000 |
1986/06/27 | 392 | 395 | 390 | 390 | 33,000 |
1986/06/26 | 403 | 403 | 391 | 391 | 33,000 |
1986/06/25 | 390 | 390 | 386 | 388 | 16,000 |
1986/06/24 | 392 | 393 | 380 | 381 | 39,000 |
1986/06/23 | 410 | 411 | 390 | 390 | 39,000 |
1986/06/21 | 415 | 415 | 400 | 415 | 49,000 |
1986/06/20 | 419 | 419 | 400 | 400 | 86,000 |
1986/06/19 | 402 | 420 | 400 | 403 | 106,000 |
1986/06/18 | 385 | 392 | 381 | 392 | 26,000 |
1986/06/17 | 382 | 385 | 380 | 380 | 23,000 |
1986/06/16 | 381 | 385 | 379 | 379 | 47,000 |
1986/06/13 | 387 | 392 | 380 | 380 | 90,000 |
1986/06/12 | 390 | 390 | 385 | 386 | 45,000 |
1986/06/11 | 380 | 390 | 380 | 380 | 74,000 |
1986/06/10 | 390 | 392 | 375 | 375 | 71,000 |
1986/06/09 | 405 | 412 | 385 | 390 | 80,000 |
1986/06/07 | 390 | 411 | 390 | 410 | 65,000 |
1986/06/06 | 376 | 383 | 375 | 376 | 73,000 |
1986/06/05 | 390 | 393 | 370 | 372 | 73,000 |
1986/06/04 | 401 | 406 | 385 | 385 | 125,000 |
1986/06/03 | 400 | 404 | 390 | 391 | 127,000 |
1986/06/02 | 405 | 405 | 395 | 400 | 117,000 |
1986/05/31 | 407 | 410 | 405 | 408 | 67,000 |
1986/05/30 | 406 | 430 | 403 | 407 | 117,000 |
1986/05/29 | 430 | 440 | 409 | 409 | 149,000 |
1986/05/28 | 429 | 430 | 405 | 430 | 272,000 |
1986/05/27 | 454 | 455 | 434 | 441 | 387,000 |
1986/05/26 | 415 | 480 | 415 | 459 | 749,000 |
1986/05/24 | 421 | 425 | 413 | 413 | 371,000 |
1986/05/23 | 400 | 425 | 390 | 420 | 980,001 |
1986/05/22 | 405 | 405 | 390 | 390 | 801,000 |
1986/05/21 | 350 | 380 | 350 | 370 | 521,000 |
1986/05/20 | 335 | 340 | 335 | 340 | 84,000 |
1986/05/19 | 330 | 340 | 325 | 326 | 42,000 |
1986/05/17 | 321 | 325 | 321 | 325 | 4,000 |
1986/05/16 | 328 | 328 | 320 | 320 | 27,000 |
1986/05/15 | 330 | 335 | 328 | 328 | 28,000 |
1986/05/14 | 338 | 338 | 330 | 330 | 58,000 |
1986/05/13 | 315 | 340 | 315 | 332 | 119,000 |
1986/05/12 | 315 | 315 | 313 | 313 | 31,000 |
1986/05/09 | 310 | 315 | 310 | 311 | 33,000 |
1986/05/08 | 320 | 320 | 308 | 310 | 48,000 |
1986/05/07 | 316 | 316 | 310 | 315 | 45,000 |
1986/05/06 | 320 | 320 | 315 | 315 | 24,000 |
1986/05/02 | 314 | 329 | 310 | 329 | 63,000 |
1986/05/01 | 310 | 315 | 309 | 310 | 51,000 |
1986/04/30 | 304 | 310 | 304 | 310 | 23,000 |
1986/04/28 | 305 | 309 | 296 | 296 | 18,000 |
1986/04/26 | 304 | 304 | 295 | 295 | 33,000 |
1986/04/25 | 300 | 310 | 297 | 300 | 18,000 |
1986/04/24 | 303 | 303 | 295 | 295 | 34,000 |
1986/04/23 | 300 | 303 | 295 | 300 | 47,000 |
1986/04/22 | 306 | 310 | 305 | 310 | 18,000 |
1986/04/21 | 310 | 311 | 305 | 305 | 26,000 |
1986/04/19 | 301 | 304 | 300 | 300 | 7,000 |
1986/04/18 | 310 | 310 | 300 | 300 | 32,000 |
1986/04/17 | 310 | 310 | 305 | 307 | 26,000 |
1986/04/16 | 296 | 310 | 296 | 310 | 25,000 |
1986/04/15 | 300 | 301 | 295 | 295 | 39,000 |
1986/04/14 | 298 | 300 | 296 | 300 | 30,000 |
1986/04/11 | 298 | 298 | 297 | 298 | 19,000 |
1986/04/10 | 310 | 310 | 301 | 301 | 19,000 |
1986/04/09 | 299 | 300 | 296 | 297 | 11,000 |
1986/04/08 | 302 | 302 | 296 | 296 | 29,000 |
1986/04/07 | 304 | 305 | 302 | 302 | 18,000 |
1986/04/05 | 304 | 305 | 303 | 303 | 12,000 |
1986/04/04 | 310 | 310 | 303 | 303 | 8,000 |
1986/04/03 | 301 | 315 | 301 | 301 | 20,000 |
1986/04/02 | 320 | 320 | 305 | 305 | 45,000 |
1986/04/01 | 295 | 319 | 295 | 319 | 64,000 |
1986/03/31 | 300 | 305 | 295 | 299 | 28,000 |
1986/03/29 | 305 | 305 | 295 | 300 | 30,000 |
1986/03/28 | 310 | 310 | 299 | 300 | 36,000 |
1986/03/27 | 315 | 319 | 307 | 310 | 35,000 |
1986/03/26 | 305 | 305 | 300 | 305 | 34,000 |
1986/03/25 | 315 | 315 | 300 | 300 | 27,000 |
1986/03/24 | 336 | 336 | 309 | 315 | 14,000 |
1986/03/22 | 335 | 340 | 335 | 336 | 19,000 |
1986/03/20 | 345 | 345 | 335 | 340 | 22,000 |
1986/03/19 | 330 | 350 | 330 | 350 | 47,000 |
1986/03/18 | 340 | 346 | 331 | 331 | 41,000 |
1986/03/17 | 340 | 340 | 335 | 335 | 23,000 |
1986/03/15 | 339 | 350 | 335 | 335 | 26,000 |
1986/03/14 | 331 | 337 | 331 | 337 | 48,000 |
1986/03/13 | 345 | 345 | 330 | 330 | 54,000 |
1986/03/12 | 355 | 355 | 336 | 337 | 34,000 |
1986/03/11 | 355 | 360 | 350 | 350 | 40,000 |
1986/03/10 | 362 | 362 | 350 | 360 | 122,000 |
1986/03/07 | 346 | 360 | 346 | 360 | 79,000 |
1986/03/06 | 349 | 349 | 336 | 336 | 52,000 |
1986/03/05 | 360 | 360 | 337 | 337 | 113,000 |
1986/03/04 | 365 | 368 | 350 | 350 | 156,000 |
1986/03/03 | 368 | 369 | 356 | 358 | 178,000 |
1986/03/01 | 375 | 380 | 365 | 369 | 328,000 |
1986/02/28 | 345 | 380 | 344 | 365 | 611,000 |
1986/02/27 | 333 | 340 | 330 | 339 | 148,000 |
1986/02/26 | 332 | 337 | 328 | 330 | 145,000 |
1986/02/25 | 330 | 336 | 328 | 328 | 219,000 |
1986/02/24 | 341 | 341 | 321 | 339 | 339,000 |
1986/02/22 | 340 | 355 | 330 | 341 | 993,001 |
1986/02/21 | 296 | 330 | 296 | 330 | 562,000 |
1986/02/20 | 286 | 295 | 286 | 293 | 57,000 |
1986/02/19 | 283 | 284 | 283 | 283 | 47,000 |
1986/02/18 | 283 | 284 | 283 | 283 | 7,000 |
1986/02/17 | 285 | 290 | 282 | 282 | 31,000 |
1986/02/15 | 285 | 285 | 283 | 284 | 16,000 |
1986/02/14 | 286 | 287 | 285 | 285 | 30,000 |
1986/02/13 | 290 | 290 | 286 | 286 | 18,000 |
1986/02/12 | 290 | 290 | 285 | 290 | 27,000 |
1986/02/10 | 285 | 286 | 282 | 283 | 29,000 |
1986/02/07 | 280 | 285 | 275 | 285 | 19,000 |
1986/02/06 | 290 | 290 | 281 | 281 | 11,000 |
1986/02/05 | 278 | 294 | 278 | 290 | 51,000 |
1986/02/04 | 295 | 295 | 287 | 288 | 44,000 |
1986/02/03 | 295 | 300 | 295 | 295 | 108,000 |
1986/02/01 | 295 | 295 | 290 | 295 | 62,000 |
1986/01/31 | 285 | 298 | 285 | 295 | 139,000 |
1986/01/30 | 275 | 285 | 275 | 283 | 22,000 |
1986/01/29 | 290 | 290 | 283 | 283 | 33,000 |
1986/01/28 | 280 | 295 | 280 | 283 | 44,000 |
1986/01/27 | 279 | 280 | 275 | 280 | 20,000 |
1986/01/24 | 275 | 278 | 275 | 275 | 23,000 |
1986/01/23 | 275 | 277 | 275 | 275 | 22,000 |
1986/01/22 | 275 | 275 | 275 | 275 | 9,000 |
1986/01/21 | 275 | 275 | 270 | 270 | 21,000 |
1986/01/20 | 279 | 279 | 275 | 275 | 18,000 |
1986/01/18 | 275 | 275 | 275 | 275 | 8,000 |
1986/01/17 | 274 | 276 | 274 | 275 | 21,000 |
1986/01/16 | 270 | 275 | 270 | 274 | 13,000 |
1986/01/14 | 267 | 270 | 267 | 270 | 3,000 |
1986/01/13 | 270 | 270 | 267 | 267 | 9,000 |
1986/01/10 | 270 | 275 | 265 | 265 | 11,000 |
1986/01/09 | 259 | 270 | 258 | 270 | 21,000 |
1986/01/08 | 259 | 260 | 258 | 258 | 4,000 |
1986/01/04 | 259 | 259 | 259 | 259 | 2,000 |