日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ