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 |
---|---|---|---|---|---|
1990/12/28 | 530 | 530 | 530 | 530 | 6,000 |
1990/12/27 | 533 | 533 | 530 | 530 | 7,000 |
1990/12/25 | 558 | 558 | 540 | 540 | 5,000 |
1990/12/21 | 578 | 578 | 568 | 568 | 3,000 |
1990/12/20 | 580 | 580 | 580 | 580 | 4,000 |
1990/12/19 | 550 | 550 | 550 | 550 | 7,000 |
1990/12/18 | 565 | 565 | 550 | 550 | 6,000 |
1990/12/17 | 565 | 565 | 565 | 565 | 4,000 |
1990/12/14 | 561 | 570 | 561 | 565 | 4,000 |
1990/12/13 | 541 | 560 | 541 | 550 | 7,000 |
1990/12/12 | 550 | 550 | 540 | 540 | 8,000 |
1990/12/11 | 511 | 520 | 510 | 520 | 6,000 |
1990/12/10 | 520 | 520 | 510 | 510 | 11,000 |
1990/12/06 | 490 | 490 | 480 | 481 | 17,000 |
1990/12/05 | 490 | 490 | 480 | 490 | 11,000 |
1990/12/04 | 491 | 491 | 490 | 490 | 7,000 |
1990/12/03 | 501 | 505 | 491 | 491 | 11,000 |
1990/11/30 | 539 | 539 | 520 | 520 | 8,000 |
1990/11/29 | 554 | 554 | 540 | 540 | 8,000 |
1990/11/28 | 554 | 554 | 554 | 554 | 8,000 |
1990/11/26 | 570 | 570 | 555 | 555 | 4,000 |
1990/11/22 | 560 | 560 | 551 | 551 | 18,000 |
1990/11/21 | 571 | 571 | 563 | 563 | 9,000 |
1990/11/20 | 571 | 571 | 570 | 570 | 3,000 |
1990/11/19 | 563 | 570 | 563 | 564 | 14,000 |
1990/11/16 | 551 | 551 | 551 | 551 | 4,000 |
1990/11/15 | 570 | 570 | 550 | 550 | 12,000 |
1990/11/09 | 570 | 570 | 550 | 550 | 3,000 |
1990/11/08 | 570 | 570 | 570 | 570 | 2,000 |
1990/11/07 | 605 | 605 | 605 | 605 | 3,000 |
1990/11/06 | 615 | 615 | 615 | 615 | 3,000 |
1990/11/05 | 639 | 639 | 625 | 625 | 3,000 |
1990/11/02 | 649 | 649 | 629 | 629 | 6,000 |
1990/10/31 | 650 | 650 | 650 | 650 | 3,000 |
1990/10/30 | 655 | 655 | 650 | 650 | 3,000 |
1990/10/29 | 650 | 652 | 650 | 650 | 12,000 |
1990/10/26 | 650 | 650 | 645 | 645 | 14,000 |
1990/10/25 | 609 | 630 | 609 | 630 | 10,000 |
1990/10/24 | 619 | 619 | 600 | 610 | 8,000 |
1990/10/17 | 510 | 510 | 510 | 510 | 2,000 |
1990/10/16 | 509 | 511 | 505 | 505 | 9,000 |
1990/10/15 | 500 | 507 | 500 | 505 | 7,000 |
1990/10/12 | 505 | 505 | 500 | 500 | 2,000 |
1990/10/11 | 522 | 522 | 510 | 515 | 10,000 |
1990/10/09 | 521 | 534 | 521 | 534 | 5,000 |
1990/10/05 | 521 | 521 | 521 | 521 | 1,000 |
1990/10/03 | 510 | 521 | 510 | 521 | 8,000 |
1990/10/02 | 494 | 500 | 494 | 500 | 8,000 |
1990/10/01 | 490 | 490 | 490 | 490 | 3,000 |
1990/09/27 | 520 | 520 | 520 | 520 | 7,000 |
1990/09/26 | 553 | 553 | 540 | 540 | 7,000 |
1990/09/25 | 574 | 574 | 550 | 550 | 3,000 |
1990/09/21 | 610 | 610 | 580 | 580 | 12,000 |
1990/09/19 | 620 | 620 | 620 | 620 | 3,000 |
1990/09/18 | 620 | 620 | 620 | 620 | 6,000 |
1990/09/17 | 621 | 650 | 621 | 642 | 7,000 |
1990/09/12 | 610 | 620 | 610 | 620 | 6,000 |
1990/09/10 | 620 | 620 | 620 | 620 | 2,000 |
1990/09/07 | 629 | 629 | 600 | 600 | 5,000 |
1990/09/06 | 630 | 630 | 629 | 630 | 4,000 |
1990/09/05 | 660 | 660 | 630 | 630 | 9,000 |
1990/09/04 | 670 | 670 | 660 | 660 | 6,000 |
1990/09/03 | 680 | 680 | 670 | 670 | 7,000 |
1990/08/31 | 660 | 660 | 655 | 660 | 6,000 |
1990/08/30 | 650 | 660 | 650 | 660 | 15,000 |
1990/08/29 | 660 | 660 | 660 | 660 | 4,000 |
1990/08/28 | 650 | 670 | 650 | 656 | 17,000 |
1990/08/27 | 640 | 650 | 640 | 650 | 3,000 |
1990/08/24 | 640 | 640 | 640 | 640 | 9,000 |
1990/08/23 | 671 | 671 | 650 | 650 | 12,000 |
1990/08/21 | 751 | 751 | 751 | 751 | 4,000 |
1990/08/20 | 761 | 761 | 761 | 761 | 3,000 |
1990/08/17 | 781 | 781 | 770 | 770 | 7,000 |
1990/08/16 | 781 | 781 | 781 | 781 | 1,000 |
1990/08/14 | 770 | 780 | 770 | 780 | 4,000 |
1990/08/09 | 800 | 800 | 790 | 790 | 6,000 |
1990/08/08 | 800 | 800 | 800 | 800 | 7,000 |
1990/08/06 | 850 | 860 | 840 | 840 | 8,000 |
1990/08/03 | 870 | 870 | 860 | 860 | 9,000 |
1990/08/02 | 900 | 900 | 900 | 900 | 15,000 |
1990/08/01 | 890 | 900 | 871 | 871 | 7,000 |
1990/07/31 | 890 | 890 | 890 | 890 | 8,000 |
1990/07/30 | 870 | 870 | 860 | 860 | 4,000 |
1990/07/27 | 871 | 871 | 852 | 860 | 26,000 |
1990/07/26 | 890 | 890 | 880 | 881 | 16,000 |
1990/07/25 | 880 | 880 | 880 | 880 | 13,000 |
1990/07/24 | 901 | 901 | 900 | 900 | 4,000 |
1990/07/23 | 900 | 900 | 900 | 900 | 1,000 |
1990/07/20 | 919 | 920 | 900 | 900 | 10,000 |
1990/07/19 | 919 | 919 | 919 | 919 | 2,000 |
1990/07/18 | 901 | 901 | 900 | 900 | 7,000 |
1990/07/17 | 925 | 930 | 920 | 920 | 15,000 |
1990/07/16 | 920 | 925 | 910 | 925 | 30,000 |
1990/07/13 | 916 | 925 | 911 | 911 | 34,000 |
1990/07/12 | 910 | 920 | 910 | 916 | 27,000 |
1990/07/11 | 920 | 925 | 910 | 910 | 33,000 |
1990/07/10 | 924 | 930 | 920 | 920 | 50,000 |
1990/07/09 | 920 | 924 | 910 | 920 | 36,000 |
1990/07/06 | 891 | 915 | 891 | 905 | 42,000 |
1990/07/05 | 890 | 900 | 880 | 890 | 12,000 |
1990/07/04 | 862 | 880 | 862 | 875 | 9,000 |
1990/07/03 | 861 | 862 | 861 | 861 | 5,000 |
1990/07/02 | 860 | 867 | 851 | 851 | 10,000 |
1990/06/29 | 861 | 861 | 860 | 860 | 2,000 |
1990/06/27 | 861 | 861 | 850 | 850 | 13,000 |
1990/06/26 | 860 | 860 | 860 | 860 | 2,000 |
1990/06/25 | 898 | 898 | 880 | 880 | 14,000 |
1990/06/22 | 890 | 900 | 890 | 900 | 19,000 |
1990/06/21 | 895 | 900 | 895 | 895 | 15,000 |
1990/06/20 | 899 | 900 | 883 | 883 | 10,000 |
1990/06/19 | 915 | 915 | 890 | 890 | 27,000 |
1990/06/18 | 910 | 919 | 908 | 910 | 10,000 |
1990/06/15 | 911 | 911 | 890 | 901 | 10,000 |
1990/06/14 | 910 | 911 | 910 | 910 | 14,000 |
1990/06/13 | 900 | 910 | 893 | 910 | 13,000 |
1990/06/12 | 909 | 910 | 891 | 910 | 9,000 |
1990/06/11 | 925 | 925 | 910 | 910 | 41,000 |
1990/06/08 | 900 | 930 | 897 | 925 | 113,000 |
1990/06/07 | 890 | 900 | 890 | 900 | 44,000 |
1990/06/06 | 899 | 900 | 889 | 890 | 22,000 |
1990/06/05 | 900 | 903 | 880 | 899 | 25,000 |
1990/06/04 | 880 | 899 | 880 | 899 | 10,000 |
1990/06/01 | 876 | 890 | 872 | 872 | 39,000 |
1990/05/31 | 879 | 880 | 875 | 875 | 9,000 |
1990/05/30 | 874 | 882 | 872 | 872 | 20,000 |
1990/05/29 | 891 | 910 | 891 | 905 | 13,000 |
1990/05/28 | 901 | 910 | 885 | 886 | 52,000 |
1990/05/25 | 871 | 900 | 871 | 900 | 87,000 |
1990/05/24 | 871 | 885 | 865 | 885 | 14,000 |
1990/05/23 | 895 | 895 | 876 | 886 | 11,000 |
1990/05/22 | 885 | 890 | 870 | 890 | 11,000 |
1990/05/21 | 900 | 900 | 870 | 870 | 20,000 |
1990/05/18 | 901 | 905 | 885 | 890 | 54,000 |
1990/05/17 | 880 | 900 | 880 | 882 | 31,000 |
1990/05/16 | 875 | 885 | 865 | 885 | 56,000 |
1990/05/15 | 880 | 880 | 868 | 880 | 37,000 |
1990/05/14 | 900 | 900 | 882 | 882 | 40,000 |
1990/05/11 | 906 | 906 | 880 | 882 | 110,000 |
1990/05/10 | 862 | 898 | 832 | 898 | 167,000 |
1990/05/09 | 788 | 860 | 788 | 860 | 54,000 |
1990/05/08 | 780 | 780 | 775 | 780 | 22,000 |
1990/05/07 | 760 | 770 | 760 | 770 | 9,000 |
1990/05/02 | 760 | 760 | 749 | 760 | 42,000 |
1990/05/01 | 760 | 760 | 760 | 760 | 7,000 |
1990/04/27 | 750 | 755 | 750 | 755 | 7,000 |
1990/04/26 | 752 | 761 | 750 | 750 | 12,000 |
1990/04/25 | 769 | 769 | 751 | 751 | 13,000 |
1990/04/24 | 774 | 774 | 769 | 769 | 5,000 |
1990/04/20 | 797 | 797 | 794 | 794 | 8,000 |
1990/04/19 | 740 | 800 | 740 | 800 | 36,000 |
1990/04/18 | 730 | 740 | 729 | 740 | 11,000 |
1990/04/17 | 725 | 740 | 725 | 740 | 13,000 |
1990/04/16 | 730 | 735 | 730 | 735 | 10,000 |
1990/04/13 | 746 | 746 | 746 | 746 | 6,000 |
1990/04/12 | 749 | 750 | 730 | 745 | 11,000 |
1990/04/11 | 739 | 750 | 730 | 750 | 17,000 |
1990/04/10 | 730 | 740 | 730 | 740 | 10,000 |
1990/04/09 | 700 | 720 | 700 | 720 | 16,000 |
1990/04/06 | 682 | 687 | 682 | 685 | 39,000 |
1990/03/30 | 817 | 817 | 812 | 812 | 10,000 |
1990/03/29 | 812 | 812 | 812 | 812 | 1,000 |
1990/03/28 | 832 | 832 | 832 | 832 | 10,000 |
1990/03/26 | 760 | 760 | 750 | 756 | 13,000 |
1990/03/23 | 799 | 799 | 795 | 795 | 7,000 |
1990/03/22 | 830 | 830 | 799 | 801 | 31,000 |
1990/03/20 | 850 | 850 | 840 | 840 | 6,000 |
1990/03/19 | 870 | 873 | 851 | 851 | 34,000 |
1990/03/16 | 887 | 890 | 887 | 890 | 3,000 |
1990/03/15 | 900 | 900 | 896 | 897 | 18,000 |
1990/03/14 | 920 | 920 | 909 | 915 | 45,000 |
1990/03/13 | 895 | 925 | 895 | 925 | 31,000 |
1990/03/12 | 885 | 900 | 885 | 885 | 17,000 |
1990/03/09 | 900 | 900 | 869 | 869 | 31,000 |
1990/03/08 | 869 | 890 | 869 | 890 | 10,000 |
1990/03/07 | 880 | 890 | 869 | 870 | 19,000 |
1990/03/06 | 880 | 880 | 869 | 880 | 10,000 |
1990/03/05 | 900 | 900 | 899 | 899 | 4,000 |
1990/03/02 | 881 | 900 | 870 | 900 | 21,000 |
1990/03/01 | 870 | 870 | 870 | 870 | 3,000 |
1990/02/28 | 869 | 885 | 860 | 860 | 25,000 |
1990/02/27 | 800 | 829 | 800 | 829 | 37,000 |
1990/02/23 | 911 | 911 | 884 | 884 | 21,000 |
1990/02/22 | 920 | 920 | 910 | 910 | 12,000 |
1990/02/21 | 945 | 950 | 920 | 920 | 27,000 |
1990/02/20 | 969 | 969 | 940 | 940 | 7,000 |
1990/02/19 | 932 | 969 | 932 | 969 | 11,000 |
1990/02/16 | 940 | 955 | 930 | 930 | 48,000 |
1990/02/15 | 951 | 960 | 940 | 940 | 16,000 |
1990/02/14 | 973 | 975 | 945 | 970 | 66,000 |
1990/02/13 | 975 | 980 | 971 | 973 | 127,000 |
1990/02/09 | 955 | 960 | 945 | 955 | 56,000 |
1990/02/08 | 950 | 960 | 945 | 945 | 28,000 |
1990/02/07 | 960 | 960 | 930 | 930 | 94,000 |
1990/02/06 | 921 | 964 | 920 | 960 | 115,000 |
1990/02/05 | 900 | 902 | 891 | 901 | 37,000 |
1990/02/02 | 880 | 890 | 876 | 880 | 35,000 |
1990/02/01 | 880 | 890 | 871 | 880 | 39,000 |
1990/01/31 | 890 | 890 | 870 | 870 | 24,000 |
1990/01/30 | 891 | 891 | 891 | 891 | 5,000 |
1990/01/29 | 890 | 900 | 885 | 900 | 27,000 |
1990/01/26 | 880 | 881 | 870 | 881 | 17,000 |
1990/01/25 | 897 | 899 | 881 | 881 | 17,000 |
1990/01/24 | 890 | 897 | 885 | 885 | 30,000 |
1990/01/23 | 895 | 900 | 883 | 883 | 30,000 |
1990/01/22 | 900 | 900 | 881 | 881 | 19,000 |
1990/01/19 | 901 | 901 | 880 | 881 | 41,000 |
1990/01/18 | 918 | 918 | 900 | 900 | 29,000 |
1990/01/17 | 920 | 920 | 910 | 920 | 27,000 |
1990/01/16 | 941 | 942 | 920 | 920 | 24,000 |
1990/01/12 | 939 | 950 | 931 | 941 | 69,000 |
1990/01/11 | 931 | 940 | 930 | 940 | 38,000 |
1990/01/10 | 950 | 950 | 930 | 930 | 36,000 |
1990/01/09 | 950 | 960 | 950 | 960 | 47,000 |
1990/01/08 | 931 | 959 | 931 | 945 | 25,000 |
1990/01/05 | 945 | 945 | 930 | 930 | 64,000 |
1990/01/04 | 942 | 951 | 935 | 935 | 21,000 |