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
1995/12/29 1,030 1,030 1,000 1,010 50,500
1995/12/28 1,040 1,040 1,010 1,030 41,000
1995/12/27 1,050 1,050 1,020 1,050 32,000
1995/12/26 1,060 1,060 1,050 1,050 18,500
1995/12/25 1,080 1,080 1,050 1,080 125,500
1995/12/22 1,090 1,090 1,060 1,070 210,500
1995/12/21 1,020 1,080 1,020 1,070 258,500
1995/12/20 1,000 1,020 1,000 1,020 84,000
1995/12/19 995 1,000 990 995 20,000
1995/12/18 1,000 1,000 995 995 5,000
1995/12/15 1,010 1,030 995 1,000 19,500
1995/12/14 1,010 1,020 1,000 1,020 23,500
1995/12/13 995 1,010 980 1,010 14,000
1995/12/12 1,000 1,010 995 995 21,500
1995/12/11 1,010 1,020 1,000 1,000 7,500
1995/12/08 1,020 1,020 1,000 1,010 42,000
1995/12/07 1,020 1,020 1,000 1,020 39,000
1995/12/06 1,000 1,010 995 995 26,000
1995/12/05 1,000 1,000 990 1,000 14,500
1995/12/04 1,000 1,020 1,000 1,000 21,500
1995/12/01 990 1,000 990 1,000 24,500
1995/11/30 1,000 1,000 985 990 12,500
1995/11/29 1,010 1,020 990 990 31,500
1995/11/28 985 1,010 985 1,010 19,500
1995/11/27 950 985 950 985 18,500
1995/11/24 955 960 954 960 21,000
1995/11/22 999 999 970 970 36,500
1995/11/21 1,010 1,010 982 982 13,500
1995/11/20 1,000 1,000 970 1,000 23,000
1995/11/17 1,020 1,020 1,000 1,000 18,500
1995/11/16 1,020 1,020 998 1,010 96,500
1995/11/15 1,020 1,020 995 1,020 75,000
1995/11/14 1,020 1,020 1,000 1,020 37,000
1995/11/13 1,010 1,030 1,010 1,030 35,000
1995/11/10 1,040 1,040 1,020 1,030 99,500
1995/11/09 1,020 1,040 1,020 1,040 41,500
1995/11/08 1,010 1,030 1,010 1,020 67,000
1995/11/07 1,040 1,040 1,020 1,030 108,500
1995/11/06 1,010 1,050 1,010 1,040 97,000
1995/11/02 1,020 1,040 1,010 1,040 111,000
1995/11/01 1,040 1,050 1,000 1,000 192,500
1995/10/31 997 1,020 997 1,020 241,500
1995/10/30 970 993 970 992 74,000
1995/10/27 980 995 960 971 71,500
1995/10/26 985 989 977 989 57,000
1995/10/25 990 990 975 989 57,500
1995/10/24 956 994 954 990 92,500
1995/10/23 950 955 950 951 47,000
1995/10/20 949 950 945 945 65,000
1995/10/19 955 955 942 945 36,500
1995/10/18 950 955 942 942 56,500
1995/10/17 947 951 941 948 66,000
1995/10/16 950 955 946 946 9,000
1995/10/13 954 954 936 945 35,000
1995/10/12 955 959 953 959 58,500
1995/10/11 956 964 950 955 69,500
1995/10/09 960 969 956 965 130,500
1995/10/06 960 960 952 953 56,000
1995/10/05 960 967 948 952 125,000
1995/10/04 960 960 948 950 69,000
1995/10/03 935 950 928 940 104,000
1995/10/02 940 941 920 930 34,000
1995/09/29 969 970 925 940 151,000
1995/09/28 959 975 950 970 75,500
1995/09/27 950 955 945 950 35,500
1995/09/26 928 969 927 960 66,500
1995/09/25 920 924 910 920 20,000
1995/09/22 920 930 919 928 65,500
1995/09/21 941 945 930 940 45,000
1995/09/20 999 1,000 960 961 119,000
1995/09/19 961 990 960 990 235,000
1995/09/18 969 998 960 960 379,500
1995/09/14 900 950 900 949 290,500
1995/09/13 890 895 877 894 144,500
1995/09/12 870 899 870 880 214,500
1995/09/11 850 860 845 860 59,500
1995/09/08 838 849 830 840 38,500
1995/09/07 840 840 835 835 8,500
1995/09/06 836 843 833 840 19,000
1995/09/05 850 855 835 835 20,500
1995/09/04 845 854 836 840 20,500
1995/09/01 851 851 835 835 34,000
1995/08/31 846 855 841 841 22,500
1995/08/30 849 865 845 850 51,500
1995/08/29 829 835 829 835 72,500
1995/08/28 830 830 820 830 8,000
1995/08/25 830 835 825 825 32,000
1995/08/24 822 822 815 817 19,500
1995/08/23 851 851 840 840 15,500
1995/08/22 853 860 851 851 22,000
1995/08/21 863 867 850 852 37,500
1995/08/18 880 880 862 863 29,500
1995/08/17 870 870 850 860 41,000
1995/08/16 900 900 875 880 107,000
1995/08/15 830 890 830 870 231,000
1995/08/14 800 820 800 820 29,000
1995/08/11 800 800 785 800 9,500
1995/08/10 799 800 770 770 18,000
1995/08/09 770 799 770 799 6,000
1995/08/08 765 790 765 790 7,500
1995/08/07 770 779 765 770 20,500
1995/08/04 783 783 765 765 4,500
1995/08/03 789 805 782 800 42,500
1995/08/02 798 800 793 799 23,500
1995/08/01 799 799 798 799 9,500
1995/07/31 808 808 790 800 21,000
1995/07/28 790 800 785 798 17,000
1995/07/27 769 789 769 785 6,000
1995/07/26 765 768 765 768 6,000
1995/07/25 765 765 765 765 2,000
1995/07/24 747 755 746 755 11,000
1995/07/21 751 760 740 745 14,000
1995/07/20 770 770 751 751 7,000
1995/07/19 780 780 770 770 4,000
1995/07/18 782 788 781 782 21,000
1995/07/17 790 797 782 782 20,000
1995/07/14 810 810 780 790 42,000
1995/07/13 800 810 800 810 23,000
1995/07/12 795 810 795 800 25,000
1995/07/11 778 779 775 779 15,000
1995/07/10 803 810 780 780 22,000
1995/07/07 736 780 736 780 77,000
1995/07/06 735 740 735 735 5,000
1995/07/05 730 740 730 730 10,000
1995/07/04 740 740 730 730 2,000
1995/07/03 730 740 730 740 4,000
1995/06/30 741 750 741 750 5,000
1995/06/29 760 760 741 741 6,000
1995/06/28 750 750 736 736 16,000
1995/06/27 751 779 750 750 13,000
1995/06/26 750 750 750 750 22,000
1995/06/23 701 721 701 720 16,000
1995/06/22 691 701 691 695 21,000
1995/06/21 681 681 681 681 47,000
1995/06/20 685 685 681 681 17,000
1995/06/19 666 676 666 675 21,000
1995/06/16 680 681 665 665 12,000
1995/06/15 681 681 665 680 16,000
1995/06/14 665 665 665 665 4,000
1995/06/13 680 680 665 665 10,000
1995/06/12 681 681 681 681 1,000
1995/06/09 700 700 670 680 34,000
1995/06/08 719 719 700 700 11,000
1995/06/07 740 740 720 720 18,000
1995/06/06 750 760 740 740 7,000
1995/06/05 770 770 770 770 5,000
1995/06/02 760 760 760 760 9,000
1995/06/01 750 750 730 740 33,000
1995/05/31 755 755 755 755 5,000
1995/05/30 765 774 755 766 27,000
1995/05/29 799 800 775 775 9,000
1995/05/26 780 815 780 800 9,000
1995/05/25 845 845 780 780 15,000
1995/05/24 825 830 825 825 25,000
1995/05/23 830 840 826 840 10,000
1995/05/22 821 830 821 830 15,000
1995/05/19 841 841 841 841 4,000
1995/05/18 830 836 810 831 33,000
1995/05/17 840 840 830 830 5,000
1995/05/16 859 859 845 845 6,000
1995/05/15 869 869 860 860 4,000
1995/05/12 880 882 869 869 7,000
1995/05/11 890 890 882 882 13,000
1995/05/10 910 910 890 900 34,000
1995/05/09 885 930 885 910 141,000
1995/05/08 850 880 849 880 41,000
1995/05/02 848 848 840 840 14,000
1995/05/01 820 830 820 830 8,000
1995/04/28 815 820 815 820 5,000
1995/04/27 820 820 820 820 5,000
1995/04/26 811 830 811 820 9,000
1995/04/25 835 838 811 811 18,000
1995/04/24 841 841 838 838 15,000
1995/04/21 850 850 831 831 13,000
1995/04/20 850 850 850 850 24,000
1995/04/19 828 830 828 830 3,000
1995/04/18 838 838 838 838 3,000
1995/04/17 837 838 815 820 10,000
1995/04/14 850 850 850 850 5,000
1995/04/13 816 819 816 816 3,000
1995/04/12 825 825 811 811 10,000
1995/04/11 820 830 820 825 12,000
1995/04/10 831 831 820 825 9,000
1995/04/07 855 855 831 831 11,000
1995/04/06 855 865 855 855 7,000
1995/04/05 878 880 865 865 8,000
1995/04/04 870 878 869 878 6,000
1995/04/03 850 860 845 860 12,000
1995/03/31 860 860 860 860 9,000
1995/03/30 831 831 830 830 2,000
1995/03/29 856 856 830 830 11,000
1995/03/28 849 855 845 855 18,000
1995/03/28 1 -> 1.10 分割
1995/03/27 890 940 886 930 64,000
1995/03/24 910 910 890 900 13,000
1995/03/23 945 945 925 930 10,000
1995/03/22 980 980 950 950 11,000
1995/03/20 1,030 1,030 980 980 44,000
1995/03/17 1,000 1,000 1,000 1,000 6,000
1995/03/16 1,020 1,020 1,010 1,010 7,000
1995/03/15 1,000 1,020 1,000 1,020 5,000
1995/03/14 995 1,010 987 1,010 14,000
1995/03/13 995 995 985 985 14,000
1995/03/10 1,000 1,000 985 985 11,000
1995/03/09 1,000 1,000 990 990 8,000
1995/03/08 975 995 970 995 16,000
1995/03/07 980 998 980 995 33,000
1995/03/06 1,020 1,020 981 981 27,000
1995/03/03 1,030 1,030 1,020 1,020 29,000
1995/03/02 1,030 1,040 1,030 1,030 4,000
1995/03/01 1,020 1,020 1,010 1,020 4,000
1995/02/28 951 1,000 951 1,000 19,000
1995/02/27 970 970 950 950 8,000
1995/02/24 1,040 1,040 1,000 1,000 19,000
1995/02/23 1,040 1,040 1,030 1,030 22,000
1995/02/22 1,050 1,050 1,040 1,050 4,000
1995/02/21 1,060 1,070 1,050 1,050 10,000
1995/02/20 1,080 1,080 1,080 1,080 4,000
1995/02/17 1,040 1,060 1,040 1,040 10,000
1995/02/16 1,050 1,060 1,050 1,060 4,000
1995/02/15 1,050 1,050 1,040 1,040 21,000
1995/02/14 1,070 1,090 1,050 1,050 14,000
1995/02/13 1,060 1,090 1,060 1,090 12,000
1995/02/10 1,060 1,060 1,060 1,060 3,000
1995/02/09 1,080 1,080 1,060 1,060 14,000
1995/02/07 1,100 1,100 1,080 1,080 14,000
1995/02/06 1,130 1,130 1,100 1,100 12,000
1995/02/03 1,110 1,130 1,110 1,110 7,000
1995/02/02 1,110 1,110 1,090 1,090 6,000
1995/02/01 1,130 1,130 1,100 1,100 15,000
1995/01/31 1,170 1,170 1,120 1,120 19,000
1995/01/30 1,150 1,170 1,110 1,170 21,000
1995/01/27 1,110 1,150 1,110 1,150 17,000
1995/01/26 1,110 1,130 1,090 1,090 39,000
1995/01/25 1,150 1,180 1,110 1,110 32,000
1995/01/24 1,110 1,150 1,110 1,140 7,000
1995/01/23 1,210 1,210 1,150 1,150 18,000
1995/01/20 1,230 1,230 1,170 1,170 15,000
1995/01/19 1,250 1,250 1,210 1,210 12,000
1995/01/18 1,260 1,260 1,230 1,250 30,000
1995/01/17 1,240 1,250 1,240 1,240 5,000
1995/01/13 1,240 1,260 1,230 1,240 27,000
1995/01/12 1,250 1,260 1,220 1,220 17,000
1995/01/11 1,260 1,260 1,230 1,250 17,000
1995/01/10 1,280 1,280 1,260 1,260 13,000
1995/01/09 1,280 1,300 1,270 1,280 38,000
1995/01/06 1,260 1,270 1,250 1,270 22,000
1995/01/05 1,270 1,280 1,260 1,260 20,000
1995/01/04 1,260 1,260 1,260 1,260 1,000

このページの先頭へ