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 |