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 |
---|---|---|---|---|---|
1988/12/28 | 551 | 560 | 551 | 560 | 6,000 |
1988/12/27 | 550 | 550 | 550 | 550 | 6,000 |
1988/12/26 | 541 | 550 | 540 | 550 | 10,000 |
1988/12/24 | 544 | 544 | 544 | 544 | 5,000 |
1988/12/23 | 550 | 550 | 541 | 542 | 56,000 |
1988/12/22 | 542 | 550 | 542 | 545 | 8,000 |
1988/12/21 | 559 | 559 | 535 | 540 | 46,000 |
1988/12/20 | 560 | 564 | 557 | 557 | 16,000 |
1988/12/19 | 570 | 575 | 563 | 563 | 14,000 |
1988/12/16 | 579 | 579 | 563 | 563 | 9,000 |
1988/12/15 | 577 | 580 | 576 | 576 | 20,000 |
1988/12/14 | 583 | 585 | 575 | 576 | 24,000 |
1988/12/13 | 565 | 565 | 561 | 565 | 14,000 |
1988/12/12 | 588 | 588 | 561 | 561 | 14,000 |
1988/12/09 | 588 | 589 | 576 | 580 | 30,000 |
1988/12/08 | 575 | 590 | 575 | 590 | 12,000 |
1988/12/07 | 599 | 600 | 590 | 595 | 22,000 |
1988/12/06 | 600 | 600 | 590 | 600 | 31,000 |
1988/12/05 | 600 | 600 | 590 | 590 | 32,000 |
1988/12/03 | 607 | 608 | 600 | 608 | 26,000 |
1988/12/02 | 609 | 610 | 600 | 608 | 124,000 |
1988/12/01 | 585 | 597 | 570 | 597 | 76,000 |
1988/11/30 | 555 | 585 | 555 | 585 | 50,000 |
1988/11/29 | 540 | 560 | 540 | 550 | 25,000 |
1988/11/28 | 538 | 549 | 537 | 540 | 21,000 |
1988/11/26 | 540 | 540 | 537 | 537 | 8,000 |
1988/11/25 | 549 | 550 | 540 | 550 | 24,000 |
1988/11/24 | 535 | 540 | 535 | 536 | 22,000 |
1988/11/22 | 531 | 535 | 531 | 534 | 17,000 |
1988/11/21 | 540 | 540 | 530 | 530 | 4,000 |
1988/11/18 | 540 | 548 | 525 | 525 | 29,000 |
1988/11/17 | 515 | 540 | 515 | 540 | 27,000 |
1988/11/16 | 515 | 518 | 511 | 518 | 10,000 |
1988/11/15 | 511 | 521 | 511 | 521 | 6,000 |
1988/11/14 | 510 | 510 | 510 | 510 | 8,000 |
1988/11/11 | 540 | 540 | 540 | 540 | 21,000 |
1988/11/10 | 520 | 520 | 520 | 520 | 9,000 |
1988/11/08 | 520 | 520 | 515 | 515 | 6,000 |
1988/11/07 | 505 | 505 | 505 | 505 | 10,000 |
1988/11/05 | 540 | 540 | 530 | 530 | 20,000 |
1988/11/04 | 540 | 548 | 540 | 540 | 42,000 |
1988/11/02 | 520 | 530 | 520 | 530 | 37,000 |
1988/11/01 | 506 | 520 | 505 | 520 | 7,000 |
1988/10/31 | 503 | 508 | 500 | 505 | 13,000 |
1988/10/29 | 520 | 520 | 500 | 500 | 26,000 |
1988/10/28 | 500 | 525 | 500 | 520 | 14,000 |
1988/10/27 | 475 | 484 | 475 | 480 | 10,000 |
1988/10/26 | 455 | 461 | 455 | 461 | 9,000 |
1988/10/25 | 460 | 461 | 460 | 460 | 10,000 |
1988/10/24 | 464 | 464 | 459 | 459 | 23,000 |
1988/10/22 | 466 | 466 | 464 | 464 | 4,000 |
1988/10/21 | 466 | 466 | 466 | 466 | 4,000 |
1988/10/20 | 477 | 477 | 477 | 477 | 1,000 |
1988/10/19 | 478 | 478 | 478 | 478 | 1,000 |
1988/10/18 | 470 | 478 | 470 | 478 | 9,000 |
1988/10/17 | 478 | 479 | 478 | 479 | 4,000 |
1988/10/14 | 481 | 481 | 478 | 478 | 5,000 |
1988/10/13 | 482 | 482 | 481 | 481 | 3,000 |
1988/10/12 | 481 | 481 | 481 | 481 | 2,000 |
1988/10/11 | 481 | 481 | 481 | 481 | 2,000 |
1988/10/07 | 480 | 481 | 479 | 479 | 8,000 |
1988/10/06 | 488 | 488 | 485 | 485 | 7,000 |
1988/10/05 | 502 | 502 | 485 | 485 | 28,000 |
1988/10/04 | 500 | 501 | 500 | 500 | 8,000 |
1988/10/03 | 501 | 501 | 500 | 500 | 15,000 |
1988/10/01 | 505 | 505 | 501 | 501 | 3,000 |
1988/09/30 | 501 | 501 | 500 | 500 | 8,000 |
1988/09/29 | 494 | 494 | 494 | 494 | 6,000 |
1988/09/28 | 491 | 524 | 490 | 524 | 12,000 |
1988/09/27 | 495 | 495 | 490 | 490 | 14,000 |
1988/09/26 | 498 | 498 | 490 | 490 | 19,000 |
1988/09/22 | 508 | 508 | 508 | 508 | 5,000 |
1988/09/21 | 511 | 512 | 510 | 512 | 12,000 |
1988/09/20 | 516 | 550 | 512 | 540 | 16,000 |
1988/09/19 | 516 | 516 | 515 | 515 | 3,000 |
1988/09/16 | 511 | 512 | 511 | 512 | 5,000 |
1988/09/14 | 511 | 512 | 511 | 512 | 3,000 |
1988/09/13 | 511 | 530 | 510 | 530 | 15,000 |
1988/09/12 | 511 | 511 | 511 | 511 | 9,000 |
1988/09/09 | 511 | 514 | 511 | 511 | 7,000 |
1988/09/08 | 520 | 520 | 510 | 510 | 6,000 |
1988/09/07 | 515 | 520 | 510 | 510 | 5,000 |
1988/09/06 | 510 | 520 | 510 | 520 | 14,000 |
1988/09/05 | 515 | 525 | 510 | 510 | 13,000 |
1988/09/03 | 520 | 520 | 520 | 520 | 6,000 |
1988/09/02 | 519 | 520 | 510 | 520 | 11,000 |
1988/09/01 | 521 | 523 | 516 | 520 | 18,000 |
1988/08/31 | 530 | 530 | 530 | 530 | 3,000 |
1988/08/30 | 540 | 540 | 535 | 535 | 10,000 |
1988/08/29 | 541 | 550 | 536 | 536 | 4,000 |
1988/08/27 | 570 | 570 | 536 | 536 | 12,000 |
1988/08/26 | 550 | 560 | 535 | 560 | 7,000 |
1988/08/25 | 554 | 554 | 540 | 540 | 6,000 |
1988/08/24 | 574 | 574 | 574 | 574 | 1,000 |
1988/08/23 | 570 | 575 | 570 | 575 | 43,000 |
1988/08/22 | 574 | 575 | 570 | 571 | 16,000 |
1988/08/19 | 540 | 580 | 530 | 575 | 64,000 |
1988/08/18 | 515 | 525 | 515 | 520 | 19,000 |
1988/08/17 | 548 | 550 | 520 | 520 | 7,000 |
1988/08/15 | 560 | 560 | 537 | 537 | 12,000 |
1988/08/12 | 536 | 560 | 536 | 560 | 19,000 |
1988/08/11 | 510 | 510 | 510 | 510 | 5,000 |
1988/08/10 | 521 | 521 | 510 | 510 | 10,000 |
1988/08/09 | 525 | 528 | 521 | 521 | 9,000 |
1988/08/08 | 526 | 526 | 521 | 521 | 4,000 |
1988/08/06 | 530 | 531 | 530 | 531 | 9,000 |
1988/08/05 | 531 | 531 | 526 | 531 | 9,000 |
1988/08/03 | 543 | 543 | 521 | 521 | 5,000 |
1988/08/02 | 530 | 550 | 523 | 523 | 6,000 |
1988/08/01 | 515 | 521 | 515 | 521 | 13,000 |
1988/07/30 | 525 | 525 | 525 | 525 | 6,000 |
1988/07/29 | 535 | 535 | 525 | 525 | 8,000 |
1988/07/28 | 549 | 550 | 540 | 540 | 10,000 |
1988/07/27 | 541 | 541 | 516 | 535 | 11,000 |
1988/07/26 | 530 | 540 | 521 | 540 | 13,000 |
1988/07/25 | 525 | 525 | 506 | 506 | 16,000 |
1988/07/23 | 550 | 561 | 525 | 555 | 39,000 |
1988/07/22 | 555 | 560 | 550 | 550 | 20,000 |
1988/07/21 | 550 | 559 | 550 | 559 | 11,000 |
1988/07/20 | 557 | 560 | 550 | 560 | 45,000 |
1988/07/19 | 573 | 573 | 560 | 565 | 29,000 |
1988/07/18 | 580 | 580 | 562 | 573 | 26,000 |
1988/07/15 | 585 | 590 | 561 | 561 | 51,000 |
1988/07/14 | 585 | 590 | 576 | 581 | 55,000 |
1988/07/13 | 591 | 591 | 587 | 590 | 9,000 |
1988/07/12 | 599 | 600 | 585 | 585 | 27,000 |
1988/07/11 | 586 | 599 | 585 | 599 | 17,000 |
1988/07/08 | 598 | 598 | 585 | 585 | 18,000 |
1988/07/07 | 581 | 600 | 581 | 600 | 11,000 |
1988/07/06 | 602 | 602 | 572 | 572 | 57,000 |
1988/07/05 | 600 | 600 | 600 | 600 | 7,000 |
1988/07/04 | 600 | 610 | 600 | 600 | 19,000 |
1988/07/02 | 601 | 601 | 598 | 598 | 22,000 |
1988/07/01 | 610 | 620 | 605 | 605 | 30,000 |
1988/06/30 | 601 | 610 | 601 | 602 | 25,000 |
1988/06/29 | 619 | 619 | 600 | 601 | 32,000 |
1988/06/28 | 612 | 612 | 596 | 600 | 47,000 |
1988/06/27 | 620 | 620 | 615 | 618 | 23,000 |
1988/06/25 | 630 | 630 | 620 | 623 | 24,000 |
1988/06/24 | 620 | 625 | 615 | 615 | 52,000 |
1988/06/23 | 605 | 620 | 600 | 620 | 55,000 |
1988/06/22 | 625 | 625 | 606 | 611 | 71,000 |
1988/06/21 | 625 | 630 | 621 | 621 | 55,000 |
1988/06/20 | 631 | 644 | 625 | 625 | 55,000 |
1988/06/17 | 644 | 647 | 625 | 625 | 148,000 |
1988/06/16 | 605 | 650 | 605 | 644 | 187,000 |
1988/06/15 | 586 | 600 | 586 | 600 | 76,000 |
1988/06/14 | 595 | 600 | 580 | 585 | 35,000 |
1988/06/13 | 595 | 610 | 590 | 595 | 47,000 |
1988/06/10 | 603 | 603 | 591 | 591 | 50,000 |
1988/06/09 | 605 | 610 | 600 | 600 | 65,000 |
1988/06/08 | 596 | 605 | 595 | 605 | 41,000 |
1988/06/07 | 610 | 610 | 595 | 595 | 52,000 |
1988/06/06 | 616 | 616 | 605 | 605 | 45,000 |
1988/06/04 | 610 | 625 | 606 | 615 | 19,000 |
1988/06/03 | 610 | 610 | 600 | 610 | 39,000 |
1988/06/02 | 606 | 606 | 575 | 575 | 52,000 |
1988/06/01 | 605 | 615 | 605 | 610 | 46,000 |
1988/05/31 | 612 | 624 | 601 | 610 | 72,000 |
1988/05/30 | 625 | 630 | 600 | 619 | 49,000 |
1988/05/28 | 631 | 637 | 630 | 637 | 72,000 |
1988/05/27 | 650 | 650 | 637 | 637 | 208,000 |
1988/05/26 | 640 | 650 | 637 | 648 | 287,000 |
1988/05/25 | 600 | 641 | 600 | 631 | 250,000 |
1988/05/24 | 581 | 590 | 580 | 589 | 41,000 |
1988/05/23 | 575 | 595 | 571 | 572 | 72,000 |
1988/05/20 | 590 | 590 | 575 | 575 | 67,000 |
1988/05/19 | 590 | 593 | 585 | 590 | 72,000 |
1988/05/18 | 591 | 597 | 587 | 587 | 118,000 |
1988/05/17 | 610 | 610 | 580 | 585 | 220,000 |
1988/05/16 | 550 | 598 | 550 | 598 | 253,000 |
1988/05/13 | 541 | 550 | 535 | 550 | 124,000 |
1988/05/12 | 531 | 540 | 531 | 540 | 37,000 |
1988/05/11 | 536 | 545 | 531 | 531 | 40,000 |
1988/05/10 | 534 | 540 | 530 | 530 | 31,000 |
1988/05/09 | 542 | 548 | 535 | 535 | 41,000 |
1988/05/07 | 550 | 550 | 540 | 540 | 55,000 |
1988/05/06 | 550 | 550 | 545 | 545 | 30,000 |
1988/05/02 | 543 | 550 | 535 | 550 | 46,000 |
1988/04/30 | 539 | 539 | 533 | 535 | 20,000 |
1988/04/28 | 534 | 535 | 530 | 530 | 63,000 |
1988/04/27 | 534 | 540 | 530 | 530 | 56,000 |
1988/04/26 | 550 | 550 | 535 | 535 | 62,000 |
1988/04/25 | 545 | 550 | 540 | 545 | 114,000 |
1988/04/23 | 536 | 540 | 535 | 535 | 47,000 |
1988/04/22 | 547 | 547 | 530 | 530 | 146,000 |
1988/04/21 | 560 | 569 | 539 | 539 | 294,000 |
1988/04/20 | 520 | 560 | 520 | 550 | 262,000 |
1988/04/19 | 510 | 520 | 506 | 518 | 65,000 |
1988/04/18 | 500 | 510 | 500 | 510 | 16,000 |
1988/04/15 | 490 | 500 | 482 | 499 | 27,000 |
1988/04/14 | 500 | 500 | 481 | 500 | 43,000 |
1988/04/13 | 502 | 505 | 495 | 499 | 33,000 |
1988/04/12 | 503 | 505 | 502 | 503 | 39,000 |
1988/04/11 | 501 | 505 | 498 | 503 | 32,000 |
1988/04/08 | 500 | 508 | 490 | 500 | 50,000 |
1988/04/07 | 500 | 500 | 495 | 495 | 34,000 |
1988/04/06 | 485 | 500 | 480 | 490 | 43,000 |
1988/04/05 | 485 | 490 | 480 | 490 | 28,000 |
1988/04/04 | 500 | 500 | 490 | 490 | 24,000 |
1988/04/02 | 480 | 490 | 480 | 490 | 26,000 |
1988/03/31 | 480 | 480 | 480 | 480 | 7,000 |
1988/03/30 | 499 | 499 | 485 | 485 | 15,000 |
1988/03/29 | 493 | 493 | 479 | 479 | 35,000 |
1988/03/28 | 483 | 500 | 483 | 491 | 18,000 |
1988/03/26 | 481 | 481 | 481 | 481 | 1,000 |
1988/03/25 | 500 | 500 | 476 | 480 | 26,000 |
1988/03/24 | 502 | 503 | 490 | 500 | 31,000 |
1988/03/23 | 514 | 514 | 507 | 507 | 42,000 |
1988/03/22 | 510 | 515 | 505 | 505 | 28,000 |
1988/03/18 | 498 | 500 | 495 | 495 | 34,000 |
1988/03/17 | 506 | 506 | 495 | 495 | 29,000 |
1988/03/16 | 509 | 518 | 505 | 515 | 46,000 |
1988/03/15 | 504 | 510 | 500 | 510 | 52,000 |
1988/03/14 | 520 | 520 | 495 | 500 | 74,000 |
1988/03/11 | 488 | 500 | 488 | 495 | 37,000 |
1988/03/10 | 498 | 498 | 486 | 487 | 56,000 |
1988/03/09 | 514 | 514 | 492 | 492 | 34,000 |
1988/03/08 | 510 | 510 | 497 | 506 | 35,000 |
1988/03/07 | 520 | 523 | 505 | 512 | 51,000 |
1988/03/05 | 518 | 519 | 518 | 519 | 13,000 |
1988/03/04 | 511 | 515 | 501 | 501 | 20,000 |
1988/03/03 | 520 | 520 | 500 | 501 | 68,000 |
1988/03/02 | 520 | 529 | 500 | 500 | 111,000 |
1988/03/01 | 490 | 518 | 485 | 518 | 103,000 |
1988/02/29 | 485 | 490 | 480 | 485 | 37,000 |
1988/02/27 | 470 | 480 | 470 | 480 | 29,000 |
1988/02/26 | 471 | 471 | 465 | 470 | 40,000 |
1988/02/25 | 468 | 480 | 465 | 480 | 30,000 |
1988/02/24 | 462 | 470 | 462 | 470 | 27,000 |
1988/02/23 | 471 | 471 | 461 | 461 | 34,000 |
1988/02/22 | 466 | 472 | 466 | 466 | 15,000 |
1988/02/19 | 465 | 472 | 460 | 460 | 35,000 |
1988/02/18 | 463 | 465 | 460 | 460 | 47,000 |
1988/02/17 | 470 | 470 | 460 | 460 | 38,000 |
1988/02/16 | 480 | 480 | 467 | 467 | 16,000 |
1988/02/15 | 470 | 480 | 470 | 480 | 23,000 |
1988/02/12 | 480 | 480 | 466 | 471 | 25,000 |
1988/02/10 | 465 | 481 | 465 | 466 | 33,000 |
1988/02/09 | 488 | 488 | 465 | 465 | 30,000 |
1988/02/08 | 488 | 488 | 478 | 488 | 19,000 |
1988/02/06 | 493 | 495 | 485 | 485 | 43,000 |
1988/02/05 | 510 | 510 | 490 | 490 | 36,000 |
1988/02/04 | 519 | 525 | 505 | 505 | 116,000 |
1988/02/03 | 530 | 535 | 501 | 527 | 96,000 |
1988/02/02 | 521 | 530 | 505 | 519 | 163,000 |
1988/02/01 | 490 | 505 | 490 | 501 | 67,000 |
1988/01/30 | 495 | 500 | 486 | 486 | 82,000 |
1988/01/29 | 515 | 515 | 485 | 490 | 118,000 |
1988/01/28 | 518 | 535 | 505 | 515 | 316,000 |
1988/01/27 | 539 | 550 | 510 | 517 | 993,001 |
1988/01/26 | 455 | 525 | 450 | 525 | 366,000 |
1988/01/25 | 450 | 450 | 440 | 445 | 40,000 |
1988/01/23 | 439 | 455 | 439 | 445 | 21,000 |
1988/01/22 | 432 | 436 | 430 | 430 | 14,000 |
1988/01/21 | 432 | 433 | 431 | 433 | 11,000 |
1988/01/20 | 431 | 432 | 431 | 431 | 7,000 |
1988/01/19 | 445 | 445 | 420 | 420 | 23,000 |
1988/01/18 | 451 | 451 | 445 | 450 | 20,000 |
1988/01/14 | 440 | 440 | 430 | 433 | 15,000 |
1988/01/13 | 451 | 455 | 445 | 445 | 30,000 |
1988/01/12 | 437 | 471 | 435 | 471 | 46,000 |
1988/01/11 | 430 | 438 | 430 | 430 | 11,000 |
1988/01/08 | 409 | 440 | 400 | 440 | 24,000 |
1988/01/07 | 410 | 410 | 400 | 409 | 40,000 |
1988/01/06 | 401 | 410 | 400 | 400 | 40,000 |
1988/01/05 | 377 | 400 | 377 | 400 | 22,000 |
1988/01/04 | 400 | 400 | 370 | 370 | 7,000 |