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 |
---|---|---|---|---|---|
1987/12/28 | 395 | 400 | 394 | 400 | 16,000 |
1987/12/26 | 415 | 415 | 405 | 405 | 25,000 |
1987/12/25 | 425 | 425 | 415 | 415 | 32,000 |
1987/12/24 | 435 | 435 | 422 | 425 | 23,000 |
1987/12/23 | 440 | 440 | 428 | 435 | 15,000 |
1987/12/22 | 440 | 440 | 430 | 430 | 36,000 |
1987/12/21 | 440 | 440 | 440 | 440 | 13,000 |
1987/12/18 | 444 | 445 | 422 | 425 | 41,000 |
1987/12/17 | 435 | 450 | 435 | 445 | 26,000 |
1987/12/16 | 435 | 435 | 430 | 430 | 18,000 |
1987/12/15 | 441 | 450 | 420 | 420 | 35,000 |
1987/12/14 | 455 | 455 | 440 | 440 | 22,000 |
1987/12/11 | 441 | 449 | 440 | 440 | 17,000 |
1987/12/10 | 450 | 450 | 445 | 449 | 16,000 |
1987/12/09 | 461 | 469 | 458 | 458 | 32,000 |
1987/12/08 | 461 | 470 | 460 | 465 | 50,000 |
1987/12/07 | 455 | 462 | 452 | 458 | 33,000 |
1987/12/05 | 451 | 451 | 440 | 450 | 27,000 |
1987/12/04 | 450 | 455 | 450 | 450 | 24,000 |
1987/12/03 | 435 | 444 | 435 | 444 | 31,000 |
1987/12/02 | 426 | 431 | 426 | 431 | 22,000 |
1987/12/01 | 422 | 425 | 420 | 425 | 25,000 |
1987/11/30 | 440 | 441 | 436 | 441 | 28,000 |
1987/11/28 | 465 | 465 | 450 | 450 | 6,000 |
1987/11/27 | 462 | 469 | 442 | 460 | 44,000 |
1987/11/26 | 452 | 467 | 450 | 467 | 26,000 |
1987/11/25 | 451 | 460 | 451 | 460 | 19,000 |
1987/11/24 | 463 | 465 | 450 | 451 | 21,000 |
1987/11/20 | 459 | 459 | 445 | 458 | 46,000 |
1987/11/19 | 463 | 463 | 451 | 459 | 25,000 |
1987/11/18 | 461 | 461 | 450 | 458 | 33,000 |
1987/11/17 | 480 | 480 | 450 | 450 | 14,000 |
1987/11/16 | 480 | 490 | 480 | 490 | 27,000 |
1987/11/13 | 471 | 490 | 470 | 485 | 40,000 |
1987/11/12 | 450 | 461 | 450 | 461 | 23,000 |
1987/11/11 | 464 | 464 | 432 | 440 | 62,000 |
1987/11/10 | 461 | 475 | 456 | 459 | 63,000 |
1987/11/09 | 513 | 513 | 471 | 471 | 151,000 |
1987/11/07 | 520 | 521 | 500 | 501 | 405,000 |
1987/11/06 | 470 | 531 | 470 | 521 | 511,000 |
1987/11/05 | 458 | 475 | 450 | 470 | 223,000 |
1987/11/04 | 449 | 459 | 445 | 459 | 58,000 |
1987/11/02 | 459 | 460 | 455 | 459 | 38,000 |
1987/10/31 | 460 | 469 | 445 | 459 | 84,000 |
1987/10/30 | 459 | 459 | 440 | 457 | 43,000 |
1987/10/29 | 467 | 467 | 435 | 435 | 158,000 |
1987/10/28 | 441 | 470 | 441 | 467 | 192,000 |
1987/10/27 | 399 | 410 | 399 | 410 | 53,000 |
1987/10/26 | 430 | 430 | 399 | 400 | 37,000 |
1987/10/24 | 421 | 440 | 421 | 440 | 37,000 |
1987/10/23 | 440 | 440 | 425 | 435 | 34,000 |
1987/10/22 | 465 | 465 | 445 | 450 | 69,000 |
1987/10/21 | 452 | 469 | 452 | 460 | 76,000 |
1987/10/19 | 450 | 470 | 450 | 470 | 80,000 |
1987/10/16 | 452 | 457 | 450 | 456 | 71,000 |
1987/10/15 | 460 | 470 | 445 | 456 | 142,000 |
1987/10/14 | 491 | 500 | 476 | 476 | 384,000 |
1987/10/13 | 426 | 480 | 426 | 480 | 232,000 |
1987/10/12 | 417 | 430 | 415 | 425 | 29,000 |
1987/10/09 | 408 | 415 | 407 | 415 | 43,000 |
1987/10/08 | 405 | 410 | 405 | 405 | 37,000 |
1987/10/07 | 400 | 409 | 400 | 405 | 18,000 |
1987/10/06 | 405 | 405 | 395 | 395 | 23,000 |
1987/10/05 | 404 | 415 | 400 | 415 | 24,000 |
1987/10/03 | 405 | 410 | 405 | 410 | 16,000 |
1987/10/02 | 405 | 405 | 396 | 396 | 13,000 |
1987/10/01 | 395 | 395 | 391 | 391 | 23,000 |
1987/09/30 | 395 | 400 | 391 | 400 | 25,000 |
1987/09/29 | 398 | 400 | 395 | 395 | 25,000 |
1987/09/28 | 395 | 400 | 395 | 398 | 13,000 |
1987/09/26 | 401 | 401 | 400 | 401 | 5,000 |
1987/09/25 | 402 | 405 | 400 | 400 | 21,000 |
1987/09/24 | 410 | 410 | 400 | 410 | 39,000 |
1987/09/22 | 405 | 410 | 403 | 403 | 25,000 |
1987/09/21 | 410 | 410 | 405 | 405 | 19,000 |
1987/09/18 | 410 | 410 | 403 | 405 | 24,000 |
1987/09/17 | 410 | 412 | 408 | 410 | 29,000 |
1987/09/16 | 418 | 418 | 410 | 410 | 19,000 |
1987/09/14 | 412 | 418 | 412 | 418 | 14,000 |
1987/09/11 | 407 | 411 | 406 | 410 | 24,000 |
1987/09/10 | 414 | 414 | 403 | 403 | 15,000 |
1987/09/09 | 405 | 405 | 405 | 405 | 9,000 |
1987/09/08 | 399 | 409 | 399 | 403 | 19,000 |
1987/09/07 | 419 | 419 | 396 | 400 | 18,000 |
1987/09/05 | 427 | 430 | 420 | 420 | 24,000 |
1987/09/04 | 420 | 433 | 420 | 422 | 37,000 |
1987/09/03 | 440 | 440 | 430 | 433 | 53,000 |
1987/09/02 | 440 | 450 | 440 | 445 | 188,000 |
1987/09/01 | 453 | 458 | 437 | 440 | 299,000 |
1987/08/31 | 450 | 460 | 445 | 447 | 285,000 |
1987/08/29 | 407 | 420 | 407 | 417 | 74,000 |
1987/08/28 | 395 | 400 | 395 | 395 | 34,000 |
1987/08/27 | 388 | 400 | 386 | 390 | 61,000 |
1987/08/26 | 400 | 400 | 390 | 393 | 50,000 |
1987/08/25 | 401 | 403 | 395 | 395 | 21,000 |
1987/08/24 | 408 | 408 | 400 | 400 | 14,000 |
1987/08/22 | 397 | 408 | 396 | 408 | 14,000 |
1987/08/21 | 400 | 400 | 395 | 396 | 18,000 |
1987/08/20 | 397 | 397 | 395 | 397 | 7,000 |
1987/08/19 | 395 | 395 | 395 | 395 | 10,000 |
1987/08/18 | 400 | 410 | 400 | 410 | 14,000 |
1987/08/17 | 394 | 394 | 394 | 394 | 10,000 |
1987/08/14 | 410 | 410 | 409 | 409 | 10,000 |
1987/08/13 | 418 | 418 | 414 | 414 | 11,000 |
1987/08/12 | 405 | 420 | 405 | 409 | 66,000 |
1987/08/11 | 416 | 416 | 410 | 410 | 23,000 |
1987/08/10 | 420 | 420 | 415 | 415 | 16,000 |
1987/08/07 | 418 | 420 | 416 | 420 | 30,000 |
1987/08/06 | 425 | 425 | 414 | 415 | 85,000 |
1987/08/05 | 413 | 425 | 412 | 425 | 88,000 |
1987/08/04 | 415 | 415 | 410 | 413 | 54,000 |
1987/08/03 | 415 | 417 | 412 | 412 | 47,000 |
1987/08/01 | 405 | 410 | 401 | 410 | 32,000 |
1987/07/31 | 405 | 405 | 400 | 401 | 39,000 |
1987/07/30 | 401 | 405 | 400 | 405 | 15,000 |
1987/07/29 | 400 | 400 | 396 | 399 | 48,000 |
1987/07/28 | 390 | 395 | 390 | 395 | 31,000 |
1987/07/27 | 412 | 412 | 390 | 390 | 20,000 |
1987/07/25 | 397 | 400 | 393 | 397 | 27,000 |
1987/07/24 | 395 | 395 | 393 | 393 | 5,000 |
1987/07/23 | 385 | 391 | 385 | 385 | 17,000 |
1987/07/22 | 390 | 394 | 385 | 385 | 31,000 |
1987/07/21 | 400 | 402 | 385 | 385 | 46,000 |
1987/07/20 | 424 | 424 | 398 | 398 | 60,000 |
1987/07/17 | 418 | 425 | 412 | 423 | 203,000 |
1987/07/16 | 399 | 420 | 399 | 419 | 181,000 |
1987/07/15 | 395 | 398 | 393 | 398 | 43,000 |
1987/07/14 | 390 | 399 | 390 | 395 | 27,000 |
1987/07/13 | 393 | 400 | 385 | 385 | 57,000 |
1987/07/10 | 390 | 400 | 388 | 394 | 47,000 |
1987/07/09 | 370 | 385 | 369 | 385 | 25,000 |
1987/07/08 | 371 | 375 | 370 | 370 | 10,000 |
1987/07/07 | 380 | 380 | 368 | 370 | 31,000 |
1987/07/06 | 375 | 385 | 375 | 375 | 26,000 |
1987/07/04 | 380 | 385 | 380 | 385 | 7,000 |
1987/07/03 | 374 | 380 | 374 | 380 | 5,000 |
1987/07/02 | 371 | 371 | 371 | 371 | 1,000 |
1987/07/01 | 366 | 370 | 366 | 370 | 16,000 |
1987/06/30 | 366 | 366 | 365 | 365 | 17,000 |
1987/06/29 | 381 | 390 | 380 | 390 | 8,000 |
1987/06/27 | 375 | 380 | 370 | 380 | 13,000 |
1987/06/26 | 376 | 380 | 366 | 371 | 35,000 |
1987/06/25 | 375 | 375 | 375 | 375 | 15,000 |
1987/06/24 | 390 | 390 | 375 | 376 | 27,000 |
1987/06/23 | 395 | 395 | 381 | 395 | 42,000 |
1987/06/22 | 397 | 400 | 396 | 400 | 59,000 |
1987/06/19 | 398 | 398 | 390 | 398 | 45,000 |
1987/06/18 | 386 | 395 | 386 | 395 | 58,000 |
1987/06/17 | 385 | 390 | 380 | 381 | 71,000 |
1987/06/16 | 381 | 385 | 378 | 380 | 80,000 |
1987/06/15 | 397 | 397 | 386 | 386 | 49,000 |
1987/06/12 | 380 | 385 | 380 | 382 | 49,000 |
1987/06/11 | 390 | 395 | 386 | 387 | 22,000 |
1987/06/10 | 399 | 399 | 390 | 395 | 33,000 |
1987/06/09 | 400 | 400 | 390 | 397 | 46,000 |
1987/06/08 | 400 | 400 | 391 | 400 | 38,000 |
1987/06/06 | 391 | 396 | 390 | 396 | 20,000 |
1987/06/05 | 410 | 414 | 386 | 386 | 57,000 |
1987/06/04 | 415 | 420 | 410 | 410 | 118,000 |
1987/06/03 | 399 | 405 | 395 | 405 | 122,000 |
1987/06/02 | 395 | 399 | 390 | 399 | 50,000 |
1987/06/01 | 380 | 386 | 380 | 381 | 40,000 |
1987/05/30 | 399 | 399 | 380 | 380 | 17,000 |
1987/05/29 | 405 | 405 | 380 | 400 | 113,000 |
1987/05/28 | 366 | 405 | 366 | 405 | 110,000 |
1987/05/27 | 360 | 360 | 355 | 358 | 53,000 |
1987/05/26 | 340 | 345 | 338 | 345 | 39,000 |
1987/05/25 | 340 | 341 | 340 | 340 | 23,000 |
1987/05/23 | 340 | 340 | 340 | 340 | 11,000 |
1987/05/22 | 342 | 345 | 341 | 341 | 8,000 |
1987/05/21 | 340 | 345 | 340 | 340 | 41,000 |
1987/05/20 | 340 | 340 | 338 | 338 | 12,000 |
1987/05/19 | 345 | 345 | 337 | 337 | 21,000 |
1987/05/18 | 337 | 340 | 337 | 340 | 20,000 |
1987/05/15 | 345 | 345 | 336 | 336 | 35,000 |
1987/05/14 | 336 | 344 | 336 | 340 | 32,000 |
1987/05/13 | 338 | 344 | 331 | 331 | 72,000 |
1987/05/12 | 345 | 345 | 336 | 336 | 18,000 |
1987/05/11 | 354 | 354 | 331 | 331 | 9,000 |
1987/05/08 | 359 | 359 | 356 | 356 | 5,000 |
1987/05/07 | 360 | 360 | 356 | 359 | 34,000 |
1987/05/02 | 339 | 339 | 331 | 331 | 3,000 |
1987/05/01 | 330 | 340 | 330 | 340 | 9,000 |
1987/04/30 | 340 | 340 | 340 | 340 | 2,000 |
1987/04/28 | 338 | 338 | 330 | 331 | 25,000 |
1987/04/27 | 340 | 340 | 335 | 335 | 46,000 |
1987/04/25 | 344 | 344 | 335 | 335 | 34,000 |
1987/04/24 | 340 | 345 | 340 | 340 | 16,000 |
1987/04/23 | 341 | 345 | 339 | 339 | 14,000 |
1987/04/22 | 340 | 340 | 338 | 338 | 15,000 |
1987/04/21 | 350 | 350 | 338 | 338 | 16,000 |
1987/04/20 | 355 | 360 | 350 | 350 | 10,000 |
1987/04/17 | 361 | 361 | 350 | 350 | 12,000 |
1987/04/16 | 346 | 346 | 346 | 346 | 4,000 |
1987/04/15 | 340 | 346 | 340 | 341 | 17,000 |
1987/04/14 | 340 | 341 | 340 | 340 | 34,000 |
1987/04/13 | 348 | 348 | 335 | 336 | 25,000 |
1987/04/10 | 374 | 374 | 351 | 351 | 28,000 |
1987/04/09 | 379 | 380 | 374 | 374 | 14,000 |
1987/04/07 | 393 | 397 | 380 | 395 | 42,000 |
1987/04/06 | 383 | 392 | 383 | 392 | 7,000 |
1987/04/04 | 378 | 379 | 370 | 378 | 37,000 |
1987/04/02 | 338 | 338 | 338 | 338 | 18,000 |
1987/04/01 | 351 | 357 | 350 | 352 | 22,000 |
1987/03/31 | 355 | 355 | 341 | 341 | 13,000 |
1987/03/30 | 356 | 359 | 355 | 356 | 16,000 |
1987/03/28 | 365 | 365 | 355 | 360 | 24,000 |
1987/03/27 | 354 | 361 | 354 | 361 | 15,000 |
1987/03/26 | 360 | 361 | 351 | 360 | 34,000 |
1987/03/25 | 372 | 372 | 357 | 365 | 20,000 |
1987/03/24 | 377 | 377 | 371 | 371 | 28,000 |
1987/03/23 | 392 | 400 | 380 | 380 | 42,000 |
1987/03/20 | 400 | 403 | 393 | 393 | 26,000 |
1987/03/19 | 400 | 401 | 396 | 396 | 41,000 |
1987/03/18 | 402 | 410 | 399 | 399 | 50,000 |
1987/03/17 | 419 | 419 | 407 | 407 | 52,000 |
1987/03/16 | 407 | 420 | 407 | 414 | 58,000 |
1987/03/13 | 395 | 405 | 385 | 405 | 90,000 |
1987/03/12 | 415 | 415 | 398 | 400 | 93,000 |
1987/03/11 | 430 | 430 | 410 | 420 | 116,000 |
1987/03/10 | 435 | 439 | 415 | 421 | 197,000 |
1987/03/09 | 410 | 452 | 410 | 440 | 493,000 |
1987/03/07 | 380 | 400 | 380 | 400 | 171,000 |
1987/03/06 | 359 | 377 | 358 | 377 | 54,000 |
1987/03/05 | 380 | 383 | 364 | 364 | 109,000 |
1987/03/04 | 371 | 383 | 370 | 380 | 147,000 |
1987/03/03 | 365 | 370 | 365 | 369 | 85,000 |
1987/03/02 | 336 | 336 | 336 | 336 | 20,000 |
1987/02/28 | 310 | 312 | 310 | 312 | 5,000 |
1987/02/27 | 320 | 320 | 308 | 308 | 30,000 |
1987/02/26 | 325 | 325 | 307 | 307 | 18,000 |
1987/02/25 | 318 | 330 | 318 | 325 | 13,000 |
1987/02/24 | 330 | 330 | 324 | 324 | 44,000 |
1987/02/23 | 331 | 340 | 330 | 330 | 16,000 |
1987/02/20 | 340 | 340 | 328 | 328 | 22,000 |
1987/02/19 | 339 | 340 | 324 | 340 | 26,000 |
1987/02/18 | 340 | 340 | 324 | 340 | 25,000 |
1987/02/17 | 347 | 347 | 327 | 340 | 15,000 |
1987/02/16 | 340 | 348 | 340 | 348 | 11,000 |
1987/02/13 | 359 | 360 | 350 | 350 | 29,000 |
1987/02/12 | 350 | 360 | 350 | 360 | 24,000 |
1987/02/10 | 350 | 355 | 350 | 350 | 25,000 |
1987/02/09 | 350 | 356 | 350 | 350 | 44,000 |
1987/02/07 | 360 | 365 | 350 | 350 | 46,000 |
1987/02/06 | 355 | 360 | 355 | 360 | 56,000 |
1987/02/05 | 351 | 355 | 350 | 355 | 45,000 |
1987/02/04 | 357 | 360 | 353 | 360 | 77,000 |
1987/02/03 | 350 | 357 | 350 | 355 | 56,000 |
1987/02/02 | 327 | 354 | 327 | 350 | 97,000 |
1987/01/31 | 325 | 326 | 325 | 326 | 9,000 |
1987/01/30 | 340 | 345 | 331 | 331 | 82,000 |
1987/01/29 | 315 | 350 | 315 | 350 | 51,000 |
1987/01/28 | 309 | 310 | 309 | 310 | 45,000 |
1987/01/27 | 300 | 310 | 298 | 309 | 27,000 |
1987/01/26 | 300 | 300 | 297 | 298 | 12,000 |
1987/01/24 | 297 | 303 | 297 | 297 | 8,000 |
1987/01/23 | 300 | 303 | 297 | 297 | 17,000 |
1987/01/22 | 295 | 300 | 295 | 300 | 19,000 |
1987/01/21 | 295 | 310 | 295 | 300 | 31,000 |
1987/01/20 | 291 | 300 | 291 | 295 | 43,000 |
1987/01/19 | 299 | 299 | 291 | 295 | 23,000 |
1987/01/16 | 295 | 295 | 291 | 295 | 8,000 |
1987/01/14 | 296 | 297 | 291 | 295 | 17,000 |
1987/01/13 | 296 | 296 | 296 | 296 | 14,000 |
1987/01/12 | 300 | 305 | 295 | 295 | 40,000 |
1987/01/09 | 291 | 295 | 290 | 295 | 9,000 |
1987/01/08 | 290 | 291 | 290 | 291 | 3,000 |
1987/01/07 | 290 | 305 | 290 | 305 | 26,000 |
1987/01/06 | 296 | 296 | 290 | 290 | 4,000 |