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 |
---|---|---|---|---|---|
1989/12/29 | 939 | 945 | 931 | 940 | 17,000 |
1989/12/28 | 945 | 950 | 940 | 940 | 58,000 |
1989/12/27 | 930 | 945 | 930 | 945 | 31,000 |
1989/12/26 | 940 | 940 | 930 | 930 | 20,000 |
1989/12/25 | 921 | 950 | 921 | 930 | 26,000 |
1989/12/22 | 938 | 950 | 910 | 920 | 43,000 |
1989/12/21 | 960 | 970 | 945 | 945 | 46,000 |
1989/12/20 | 969 | 970 | 956 | 960 | 62,000 |
1989/12/19 | 961 | 970 | 955 | 970 | 144,000 |
1989/12/18 | 999 | 999 | 961 | 970 | 156,000 |
1989/12/15 | 930 | 1,000 | 925 | 1,000 | 557,000 |
1989/12/14 | 925 | 934 | 900 | 915 | 89,000 |
1989/12/13 | 899 | 940 | 897 | 935 | 224,000 |
1989/12/12 | 890 | 900 | 882 | 890 | 131,000 |
1989/12/11 | 892 | 899 | 880 | 880 | 62,000 |
1989/12/08 | 880 | 900 | 880 | 892 | 91,000 |
1989/12/07 | 880 | 880 | 870 | 880 | 99,000 |
1989/12/06 | 899 | 899 | 871 | 890 | 182,000 |
1989/12/05 | 820 | 901 | 820 | 900 | 436,000 |
1989/12/04 | 805 | 811 | 805 | 810 | 38,000 |
1989/12/01 | 819 | 820 | 811 | 811 | 53,000 |
1989/11/30 | 829 | 830 | 816 | 816 | 18,000 |
1989/11/29 | 830 | 830 | 812 | 829 | 22,000 |
1989/11/28 | 830 | 830 | 810 | 810 | 55,000 |
1989/11/27 | 837 | 839 | 821 | 821 | 45,000 |
1989/11/24 | 806 | 820 | 806 | 819 | 44,000 |
1989/11/22 | 808 | 809 | 805 | 805 | 52,000 |
1989/11/21 | 808 | 808 | 805 | 805 | 35,000 |
1989/11/20 | 805 | 808 | 805 | 805 | 28,000 |
1989/11/17 | 808 | 808 | 795 | 795 | 36,000 |
1989/11/16 | 820 | 820 | 795 | 808 | 58,000 |
1989/11/15 | 799 | 820 | 796 | 820 | 108,000 |
1989/11/14 | 780 | 790 | 780 | 790 | 42,000 |
1989/11/13 | 771 | 780 | 771 | 772 | 17,000 |
1989/11/10 | 773 | 775 | 766 | 766 | 17,000 |
1989/11/09 | 775 | 775 | 770 | 771 | 14,000 |
1989/11/08 | 770 | 780 | 770 | 775 | 29,000 |
1989/11/07 | 770 | 780 | 770 | 780 | 18,000 |
1989/11/06 | 770 | 771 | 762 | 765 | 11,000 |
1989/11/02 | 760 | 770 | 755 | 760 | 32,000 |
1989/11/01 | 778 | 778 | 753 | 760 | 22,000 |
1989/10/31 | 771 | 771 | 751 | 770 | 6,000 |
1989/10/30 | 775 | 780 | 772 | 772 | 19,000 |
1989/10/27 | 771 | 772 | 770 | 771 | 11,000 |
1989/10/26 | 790 | 790 | 770 | 770 | 19,000 |
1989/10/25 | 778 | 794 | 775 | 793 | 20,000 |
1989/10/24 | 806 | 806 | 775 | 775 | 36,000 |
1989/10/23 | 790 | 807 | 790 | 800 | 27,000 |
1989/10/20 | 787 | 794 | 785 | 790 | 46,000 |
1989/10/19 | 771 | 781 | 770 | 770 | 33,000 |
1989/10/18 | 780 | 780 | 770 | 770 | 34,000 |
1989/10/17 | 751 | 780 | 751 | 780 | 25,000 |
1989/10/16 | 750 | 750 | 745 | 750 | 17,000 |
1989/10/13 | 749 | 770 | 748 | 770 | 40,000 |
1989/10/12 | 775 | 776 | 750 | 760 | 30,000 |
1989/10/11 | 810 | 810 | 781 | 790 | 59,000 |
1989/10/09 | 810 | 820 | 810 | 810 | 42,000 |
1989/10/06 | 825 | 830 | 805 | 810 | 84,000 |
1989/10/05 | 819 | 820 | 800 | 820 | 93,000 |
1989/10/04 | 836 | 850 | 835 | 840 | 186,000 |
1989/10/03 | 796 | 841 | 796 | 835 | 241,000 |
1989/10/02 | 798 | 800 | 781 | 795 | 156,000 |
1989/09/29 | 758 | 800 | 758 | 800 | 429,000 |
1989/09/28 | 730 | 765 | 730 | 758 | 229,000 |
1989/09/27 | 734 | 738 | 722 | 722 | 145,000 |
1989/09/26 | 719 | 750 | 719 | 738 | 282,000 |
1989/09/25 | 700 | 720 | 700 | 710 | 119,000 |
1989/09/22 | 695 | 700 | 695 | 700 | 94,000 |
1989/09/21 | 689 | 695 | 685 | 690 | 68,000 |
1989/09/20 | 680 | 685 | 668 | 685 | 96,000 |
1989/09/19 | 679 | 680 | 672 | 680 | 45,000 |
1989/09/18 | 680 | 680 | 670 | 680 | 48,000 |
1989/09/14 | 671 | 671 | 670 | 670 | 4,000 |
1989/09/13 | 675 | 675 | 668 | 668 | 9,000 |
1989/09/12 | 668 | 680 | 668 | 670 | 4,000 |
1989/09/11 | 665 | 665 | 665 | 665 | 6,000 |
1989/09/08 | 669 | 680 | 669 | 680 | 4,000 |
1989/09/07 | 670 | 670 | 661 | 661 | 9,000 |
1989/09/06 | 680 | 680 | 670 | 671 | 29,000 |
1989/09/05 | 680 | 690 | 680 | 681 | 19,000 |
1989/09/04 | 685 | 692 | 680 | 689 | 17,000 |
1989/09/01 | 688 | 688 | 675 | 675 | 19,000 |
1989/08/31 | 682 | 690 | 682 | 688 | 37,000 |
1989/08/30 | 680 | 684 | 680 | 680 | 36,000 |
1989/08/29 | 679 | 680 | 668 | 670 | 42,000 |
1989/08/28 | 678 | 678 | 670 | 670 | 20,000 |
1989/08/25 | 679 | 680 | 675 | 680 | 23,000 |
1989/08/24 | 675 | 675 | 660 | 672 | 42,000 |
1989/08/23 | 660 | 679 | 657 | 679 | 28,000 |
1989/08/22 | 661 | 670 | 657 | 657 | 19,000 |
1989/08/21 | 665 | 665 | 660 | 660 | 24,000 |
1989/08/18 | 669 | 670 | 665 | 665 | 19,000 |
1989/08/17 | 665 | 680 | 660 | 660 | 42,000 |
1989/08/16 | 670 | 670 | 660 | 665 | 17,000 |
1989/08/15 | 660 | 670 | 660 | 670 | 5,000 |
1989/08/14 | 670 | 680 | 670 | 680 | 15,000 |
1989/08/11 | 670 | 675 | 662 | 662 | 31,000 |
1989/08/10 | 675 | 675 | 661 | 661 | 26,000 |
1989/08/09 | 650 | 675 | 650 | 675 | 40,000 |
1989/08/08 | 649 | 649 | 645 | 645 | 6,000 |
1989/08/07 | 642 | 645 | 642 | 645 | 14,000 |
1989/08/04 | 642 | 642 | 642 | 642 | 3,000 |
1989/08/03 | 650 | 650 | 641 | 642 | 10,000 |
1989/08/02 | 646 | 650 | 645 | 650 | 11,000 |
1989/08/01 | 656 | 656 | 642 | 642 | 9,000 |
1989/07/31 | 650 | 658 | 640 | 657 | 9,000 |
1989/07/28 | 640 | 660 | 640 | 659 | 19,000 |
1989/07/27 | 630 | 636 | 630 | 636 | 47,000 |
1989/07/26 | 627 | 628 | 627 | 628 | 8,000 |
1989/07/25 | 630 | 631 | 625 | 625 | 11,000 |
1989/07/24 | 630 | 630 | 625 | 625 | 10,000 |
1989/07/21 | 630 | 630 | 630 | 630 | 4,000 |
1989/07/20 | 635 | 635 | 625 | 630 | 5,000 |
1989/07/19 | 635 | 640 | 625 | 625 | 8,000 |
1989/07/18 | 635 | 636 | 625 | 625 | 4,000 |
1989/07/17 | 636 | 640 | 635 | 635 | 21,000 |
1989/07/13 | 640 | 640 | 635 | 636 | 7,000 |
1989/07/12 | 641 | 642 | 637 | 640 | 13,000 |
1989/07/11 | 640 | 640 | 635 | 636 | 15,000 |
1989/07/10 | 640 | 645 | 635 | 635 | 12,000 |
1989/07/07 | 642 | 645 | 640 | 645 | 9,000 |
1989/07/06 | 640 | 641 | 640 | 641 | 4,000 |
1989/07/05 | 630 | 640 | 630 | 640 | 3,000 |
1989/07/04 | 635 | 635 | 625 | 625 | 9,000 |
1989/07/03 | 620 | 620 | 619 | 620 | 6,000 |
1989/06/30 | 640 | 640 | 636 | 636 | 4,000 |
1989/06/29 | 645 | 645 | 645 | 645 | 13,000 |
1989/06/28 | 640 | 645 | 640 | 645 | 3,000 |
1989/06/26 | 660 | 665 | 636 | 636 | 9,000 |
1989/06/23 | 660 | 660 | 660 | 660 | 5,000 |
1989/06/22 | 636 | 648 | 633 | 633 | 14,000 |
1989/06/21 | 641 | 648 | 635 | 635 | 5,000 |
1989/06/20 | 631 | 648 | 631 | 648 | 9,000 |
1989/06/19 | 629 | 629 | 629 | 629 | 3,000 |
1989/06/16 | 660 | 660 | 649 | 649 | 13,000 |
1989/06/15 | 665 | 665 | 655 | 655 | 8,000 |
1989/06/14 | 661 | 662 | 661 | 662 | 7,000 |
1989/06/13 | 670 | 670 | 661 | 661 | 12,000 |
1989/06/12 | 665 | 670 | 661 | 665 | 19,000 |
1989/06/09 | 676 | 676 | 671 | 675 | 16,000 |
1989/06/08 | 680 | 680 | 661 | 661 | 28,000 |
1989/06/07 | 670 | 680 | 670 | 675 | 30,000 |
1989/06/06 | 680 | 680 | 678 | 680 | 62,000 |
1989/06/05 | 690 | 690 | 681 | 685 | 47,000 |
1989/06/02 | 680 | 684 | 680 | 684 | 101,000 |
1989/06/01 | 661 | 678 | 661 | 675 | 46,000 |
1989/05/31 | 660 | 660 | 660 | 660 | 31,000 |
1989/05/30 | 665 | 666 | 660 | 660 | 16,000 |
1989/05/29 | 670 | 680 | 670 | 670 | 27,000 |
1989/05/26 | 664 | 665 | 664 | 665 | 2,000 |
1989/05/25 | 670 | 670 | 665 | 665 | 11,000 |
1989/05/24 | 670 | 675 | 665 | 665 | 7,000 |
1989/05/23 | 684 | 684 | 665 | 670 | 33,000 |
1989/05/22 | 679 | 684 | 676 | 684 | 56,000 |
1989/05/19 | 675 | 680 | 670 | 670 | 35,000 |
1989/05/18 | 665 | 675 | 665 | 675 | 46,000 |
1989/05/17 | 664 | 665 | 664 | 665 | 16,000 |
1989/05/16 | 667 | 668 | 655 | 665 | 10,000 |
1989/05/15 | 665 | 668 | 650 | 668 | 30,000 |
1989/05/12 | 670 | 670 | 665 | 665 | 23,000 |
1989/05/11 | 661 | 670 | 655 | 669 | 17,000 |
1989/05/10 | 670 | 675 | 651 | 651 | 19,000 |
1989/05/09 | 680 | 680 | 665 | 670 | 39,000 |
1989/05/08 | 680 | 682 | 665 | 680 | 46,000 |
1989/05/02 | 660 | 670 | 660 | 667 | 19,000 |
1989/05/01 | 631 | 640 | 630 | 640 | 10,000 |
1989/04/28 | 630 | 630 | 620 | 630 | 25,000 |
1989/04/27 | 620 | 620 | 620 | 620 | 9,000 |
1989/04/26 | 630 | 630 | 620 | 620 | 8,000 |
1989/04/25 | 635 | 635 | 630 | 630 | 14,000 |
1989/04/24 | 634 | 634 | 634 | 634 | 4,000 |
1989/04/21 | 635 | 635 | 635 | 635 | 4,000 |
1989/04/20 | 633 | 640 | 632 | 635 | 20,000 |
1989/04/19 | 642 | 642 | 631 | 631 | 36,000 |
1989/04/18 | 660 | 661 | 660 | 661 | 3,000 |
1989/04/17 | 678 | 678 | 660 | 660 | 16,000 |
1989/04/14 | 675 | 675 | 660 | 660 | 42,000 |
1989/04/13 | 682 | 685 | 671 | 671 | 65,000 |
1989/04/12 | 680 | 700 | 675 | 675 | 102,000 |
1989/04/11 | 664 | 678 | 664 | 675 | 94,000 |
1989/04/10 | 660 | 670 | 660 | 667 | 71,000 |
1989/04/07 | 637 | 651 | 637 | 651 | 61,000 |
1989/04/06 | 611 | 630 | 611 | 630 | 61,000 |
1989/04/05 | 615 | 620 | 610 | 615 | 29,000 |
1989/04/04 | 613 | 615 | 611 | 614 | 22,000 |
1989/04/03 | 620 | 620 | 599 | 610 | 18,000 |
1989/03/31 | 610 | 610 | 606 | 610 | 39,000 |
1989/03/30 | 605 | 610 | 600 | 610 | 18,000 |
1989/03/29 | 610 | 620 | 610 | 610 | 19,000 |
1989/03/28 | 602 | 620 | 600 | 620 | 6,000 |
1989/03/27 | 605 | 606 | 601 | 605 | 19,000 |
1989/03/24 | 605 | 605 | 605 | 605 | 10,000 |
1989/03/23 | 611 | 611 | 602 | 605 | 8,000 |
1989/03/22 | 620 | 620 | 610 | 610 | 31,000 |
1989/03/20 | 610 | 613 | 610 | 612 | 13,000 |
1989/03/17 | 622 | 624 | 605 | 615 | 27,000 |
1989/03/16 | 605 | 620 | 605 | 620 | 17,000 |
1989/03/15 | 610 | 610 | 600 | 600 | 20,000 |
1989/03/14 | 610 | 610 | 600 | 610 | 25,000 |
1989/03/13 | 593 | 611 | 590 | 610 | 10,000 |
1989/03/10 | 599 | 602 | 592 | 593 | 25,000 |
1989/03/09 | 600 | 600 | 599 | 599 | 18,000 |
1989/03/08 | 605 | 605 | 602 | 602 | 17,000 |
1989/03/07 | 606 | 611 | 603 | 603 | 11,000 |
1989/03/06 | 606 | 606 | 602 | 602 | 12,000 |
1989/03/03 | 610 | 611 | 602 | 602 | 14,000 |
1989/03/02 | 625 | 625 | 600 | 610 | 19,000 |
1989/03/01 | 625 | 625 | 602 | 625 | 34,000 |
1989/02/28 | 629 | 629 | 625 | 625 | 35,000 |
1989/02/27 | 611 | 620 | 611 | 620 | 39,000 |
1989/02/23 | 613 | 615 | 601 | 611 | 29,000 |
1989/02/22 | 620 | 620 | 615 | 615 | 42,000 |
1989/02/21 | 622 | 625 | 620 | 620 | 34,000 |
1989/02/20 | 626 | 626 | 617 | 617 | 44,000 |
1989/02/17 | 625 | 625 | 612 | 616 | 30,000 |
1989/02/16 | 629 | 629 | 615 | 615 | 37,000 |
1989/02/15 | 615 | 630 | 615 | 630 | 20,000 |
1989/02/14 | 621 | 625 | 615 | 615 | 15,000 |
1989/02/13 | 629 | 629 | 615 | 615 | 18,000 |
1989/02/10 | 633 | 639 | 621 | 630 | 53,000 |
1989/02/09 | 650 | 650 | 632 | 632 | 20,000 |
1989/02/08 | 649 | 649 | 630 | 631 | 35,000 |
1989/02/07 | 658 | 660 | 650 | 650 | 34,000 |
1989/02/06 | 660 | 660 | 658 | 658 | 32,000 |
1989/02/03 | 660 | 665 | 640 | 641 | 62,000 |
1989/02/02 | 673 | 678 | 660 | 663 | 41,000 |
1989/02/01 | 663 | 680 | 663 | 673 | 115,000 |
1989/01/31 | 680 | 680 | 665 | 665 | 73,000 |
1989/01/30 | 685 | 685 | 662 | 662 | 90,000 |
1989/01/28 | 674 | 680 | 659 | 670 | 88,000 |
1989/01/27 | 680 | 698 | 670 | 684 | 219,000 |
1989/01/26 | 648 | 680 | 645 | 670 | 460,000 |
1989/01/25 | 640 | 643 | 635 | 640 | 118,000 |
1989/01/24 | 635 | 638 | 620 | 630 | 158,000 |
1989/01/23 | 600 | 620 | 600 | 620 | 111,000 |
1989/01/20 | 593 | 600 | 590 | 600 | 26,000 |
1989/01/19 | 599 | 600 | 588 | 595 | 52,000 |
1989/01/18 | 586 | 600 | 585 | 600 | 47,000 |
1989/01/17 | 586 | 590 | 583 | 583 | 44,000 |
1989/01/13 | 590 | 595 | 583 | 583 | 18,000 |
1989/01/12 | 590 | 595 | 580 | 580 | 26,000 |
1989/01/11 | 600 | 600 | 586 | 586 | 41,000 |
1989/01/10 | 569 | 590 | 569 | 585 | 52,000 |
1989/01/09 | 556 | 570 | 556 | 570 | 19,000 |
1989/01/06 | 560 | 560 | 560 | 560 | 6,000 |
1989/01/05 | 571 | 580 | 571 | 580 | 19,000 |
1989/01/04 | 570 | 580 | 560 | 580 | 17,000 |