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 |
---|---|---|---|---|---|
1997/12/30 | 375 | 390 | 375 | 390 | 4,500 |
1997/12/29 | 363 | 370 | 362 | 365 | 9,500 |
1997/12/26 | 371 | 374 | 365 | 365 | 50,000 |
1997/12/25 | 365 | 390 | 365 | 370 | 38,000 |
1997/12/24 | 390 | 390 | 360 | 365 | 38,500 |
1997/12/22 | 413 | 413 | 380 | 390 | 17,500 |
1997/12/19 | 432 | 432 | 420 | 420 | 29,500 |
1997/12/18 | 460 | 460 | 425 | 425 | 20,500 |
1997/12/17 | 420 | 450 | 420 | 450 | 15,500 |
1997/12/16 | 433 | 433 | 420 | 420 | 8,500 |
1997/12/15 | 425 | 434 | 425 | 434 | 16,000 |
1997/12/12 | 450 | 461 | 450 | 460 | 61,000 |
1997/12/11 | 430 | 430 | 421 | 421 | 28,500 |
1997/12/10 | 444 | 444 | 436 | 436 | 19,000 |
1997/12/09 | 443 | 443 | 420 | 430 | 39,000 |
1997/12/08 | 445 | 450 | 444 | 444 | 11,000 |
1997/12/05 | 452 | 452 | 440 | 443 | 25,000 |
1997/12/04 | 468 | 468 | 455 | 460 | 57,500 |
1997/12/03 | 489 | 489 | 470 | 470 | 23,000 |
1997/12/02 | 500 | 500 | 480 | 490 | 47,500 |
1997/12/01 | 499 | 505 | 499 | 505 | 16,500 |
1997/11/28 | 493 | 510 | 490 | 508 | 134,500 |
1997/11/27 | 460 | 493 | 460 | 485 | 89,500 |
1997/11/26 | 461 | 465 | 450 | 465 | 80,000 |
1997/11/25 | 460 | 465 | 445 | 460 | 56,500 |
1997/11/21 | 456 | 470 | 456 | 470 | 36,500 |
1997/11/20 | 440 | 460 | 440 | 460 | 31,000 |
1997/11/19 | 460 | 460 | 435 | 435 | 24,000 |
1997/11/18 | 450 | 455 | 445 | 455 | 38,500 |
1997/11/17 | 445 | 455 | 445 | 455 | 8,000 |
1997/11/14 | 424 | 424 | 415 | 415 | 25,000 |
1997/11/13 | 410 | 425 | 405 | 425 | 42,500 |
1997/11/12 | 415 | 415 | 408 | 415 | 14,500 |
1997/11/11 | 410 | 410 | 405 | 410 | 23,500 |
1997/11/10 | 415 | 415 | 405 | 410 | 26,000 |
1997/11/07 | 420 | 425 | 415 | 415 | 57,000 |
1997/11/06 | 441 | 450 | 440 | 440 | 29,500 |
1997/11/05 | 447 | 450 | 446 | 450 | 19,000 |
1997/11/04 | 456 | 457 | 445 | 446 | 17,000 |
1997/10/31 | 445 | 451 | 445 | 451 | 19,500 |
1997/10/30 | 470 | 470 | 459 | 459 | 30,000 |
1997/10/29 | 461 | 465 | 460 | 465 | 13,000 |
1997/10/28 | 450 | 457 | 447 | 450 | 31,500 |
1997/10/27 | 462 | 462 | 460 | 462 | 14,500 |
1997/10/24 | 455 | 480 | 455 | 480 | 14,000 |
1997/10/23 | 461 | 475 | 461 | 475 | 65,500 |
1997/10/22 | 446 | 455 | 446 | 455 | 75,500 |
1997/10/21 | 454 | 455 | 445 | 455 | 15,500 |
1997/10/20 | 455 | 455 | 455 | 455 | 10,500 |
1997/10/17 | 464 | 464 | 455 | 455 | 26,500 |
1997/10/16 | 445 | 470 | 435 | 470 | 36,500 |
1997/10/15 | 420 | 446 | 415 | 432 | 79,000 |
1997/10/14 | 431 | 431 | 415 | 415 | 12,000 |
1997/10/13 | 435 | 436 | 435 | 435 | 71,000 |
1997/10/09 | 435 | 441 | 435 | 437 | 32,000 |
1997/10/08 | 448 | 450 | 448 | 448 | 84,000 |
1997/10/07 | 460 | 460 | 450 | 450 | 14,000 |
1997/10/06 | 458 | 458 | 450 | 455 | 13,000 |
1997/10/03 | 450 | 456 | 435 | 453 | 52,500 |
1997/10/02 | 483 | 485 | 450 | 450 | 40,000 |
1997/10/01 | 506 | 506 | 485 | 485 | 26,000 |
1997/09/30 | 506 | 506 | 502 | 502 | 40,500 |
1997/09/29 | 502 | 512 | 502 | 510 | 34,500 |
1997/09/26 | 551 | 555 | 550 | 552 | 63,500 |
1997/09/25 | 560 | 560 | 551 | 555 | 70,000 |
1997/09/24 | 560 | 580 | 560 | 580 | 91,000 |
1997/09/22 | 582 | 582 | 578 | 580 | 48,000 |
1997/09/19 | 555 | 555 | 550 | 551 | 36,500 |
1997/09/18 | 580 | 580 | 555 | 555 | 33,500 |
1997/09/17 | 599 | 630 | 580 | 580 | 30,000 |
1997/09/16 | 595 | 608 | 595 | 595 | 85,500 |
1997/09/12 | 600 | 610 | 595 | 600 | 62,500 |
1997/09/11 | 643 | 643 | 636 | 639 | 70,500 |
1997/09/10 | 640 | 643 | 636 | 636 | 20,000 |
1997/09/09 | 636 | 640 | 636 | 640 | 7,500 |
1997/09/08 | 639 | 645 | 638 | 638 | 7,500 |
1997/09/05 | 649 | 649 | 635 | 645 | 10,500 |
1997/09/04 | 640 | 645 | 635 | 635 | 11,500 |
1997/09/03 | 636 | 650 | 636 | 646 | 22,500 |
1997/09/02 | 634 | 634 | 627 | 630 | 8,500 |
1997/09/01 | 651 | 651 | 633 | 633 | 6,500 |
1997/08/29 | 653 | 653 | 634 | 635 | 20,500 |
1997/08/28 | 660 | 663 | 654 | 654 | 26,000 |
1997/08/27 | 658 | 667 | 658 | 667 | 78,000 |
1997/08/26 | 655 | 669 | 650 | 661 | 21,000 |
1997/08/25 | 630 | 654 | 630 | 647 | 23,500 |
1997/08/22 | 639 | 639 | 632 | 633 | 18,000 |
1997/08/21 | 623 | 642 | 623 | 639 | 89,000 |
1997/08/20 | 622 | 622 | 616 | 620 | 34,500 |
1997/08/19 | 620 | 622 | 617 | 617 | 27,500 |
1997/08/18 | 600 | 615 | 600 | 615 | 13,000 |
1997/08/15 | 625 | 625 | 620 | 624 | 36,000 |
1997/08/14 | 620 | 630 | 619 | 629 | 60,500 |
1997/08/13 | 625 | 630 | 616 | 630 | 22,500 |
1997/08/12 | 615 | 630 | 615 | 630 | 15,000 |
1997/08/11 | 628 | 628 | 615 | 615 | 13,500 |
1997/08/08 | 625 | 628 | 621 | 628 | 51,500 |
1997/08/07 | 638 | 638 | 625 | 625 | 21,500 |
1997/08/06 | 631 | 638 | 628 | 638 | 21,000 |
1997/08/05 | 627 | 636 | 627 | 633 | 23,500 |
1997/08/04 | 625 | 635 | 625 | 630 | 30,000 |
1997/08/01 | 651 | 651 | 640 | 640 | 50,500 |
1997/07/31 | 677 | 677 | 650 | 650 | 26,000 |
1997/07/30 | 681 | 682 | 675 | 675 | 24,500 |
1997/07/29 | 695 | 695 | 678 | 678 | 16,500 |
1997/07/28 | 697 | 697 | 697 | 697 | 31,500 |
1997/07/25 | 700 | 700 | 694 | 695 | 201,000 |
1997/07/24 | 701 | 701 | 697 | 697 | 60,000 |
1997/07/23 | 713 | 713 | 705 | 705 | 9,500 |
1997/07/22 | 720 | 720 | 712 | 712 | 10,500 |
1997/07/18 | 705 | 720 | 703 | 720 | 29,500 |
1997/07/17 | 720 | 720 | 705 | 710 | 32,000 |
1997/07/16 | 720 | 720 | 704 | 720 | 30,500 |
1997/07/15 | 700 | 721 | 700 | 715 | 14,000 |
1997/07/14 | 721 | 722 | 696 | 696 | 65,000 |
1997/07/11 | 730 | 730 | 723 | 723 | 29,500 |
1997/07/10 | 727 | 730 | 721 | 730 | 36,000 |
1997/07/09 | 740 | 740 | 725 | 735 | 114,500 |
1997/07/08 | 740 | 740 | 735 | 740 | 206,500 |
1997/07/07 | 745 | 745 | 738 | 740 | 22,500 |
1997/07/04 | 765 | 765 | 751 | 753 | 58,500 |
1997/07/03 | 769 | 769 | 761 | 763 | 10,000 |
1997/07/02 | 767 | 779 | 753 | 770 | 54,000 |
1997/07/01 | 757 | 770 | 752 | 767 | 42,500 |
1997/06/30 | 757 | 770 | 756 | 760 | 70,000 |
1997/06/27 | 754 | 759 | 751 | 752 | 76,000 |
1997/06/26 | 741 | 760 | 741 | 751 | 135,000 |
1997/06/25 | 731 | 739 | 731 | 736 | 198,500 |
1997/06/24 | 750 | 750 | 730 | 735 | 48,000 |
1997/06/23 | 762 | 762 | 748 | 750 | 24,500 |
1997/06/20 | 770 | 770 | 760 | 760 | 36,000 |
1997/06/19 | 770 | 771 | 760 | 760 | 53,500 |
1997/06/18 | 784 | 784 | 760 | 770 | 25,000 |
1997/06/17 | 781 | 785 | 781 | 785 | 4,500 |
1997/06/16 | 790 | 791 | 780 | 781 | 40,500 |
1997/06/13 | 808 | 808 | 795 | 800 | 27,000 |
1997/06/12 | 784 | 800 | 781 | 794 | 41,500 |
1997/06/11 | 815 | 815 | 780 | 780 | 71,000 |
1997/06/10 | 814 | 818 | 803 | 815 | 88,500 |
1997/06/09 | 799 | 815 | 799 | 810 | 479,500 |
1997/06/06 | 798 | 803 | 796 | 801 | 119,000 |
1997/06/05 | 789 | 798 | 785 | 797 | 87,000 |
1997/06/04 | 785 | 795 | 775 | 795 | 169,500 |
1997/06/03 | 790 | 794 | 781 | 785 | 173,500 |
1997/06/02 | 765 | 788 | 760 | 785 | 203,500 |
1997/05/30 | 754 | 762 | 750 | 762 | 137,000 |
1997/05/29 | 750 | 752 | 745 | 750 | 99,500 |
1997/05/28 | 755 | 755 | 744 | 750 | 111,500 |
1997/05/27 | 740 | 768 | 735 | 748 | 207,500 |
1997/05/26 | 720 | 743 | 714 | 735 | 91,500 |
1997/05/23 | 711 | 712 | 704 | 704 | 35,500 |
1997/05/22 | 729 | 729 | 710 | 710 | 33,500 |
1997/05/21 | 725 | 725 | 707 | 710 | 37,500 |
1997/05/20 | 718 | 725 | 712 | 722 | 39,500 |
1997/05/19 | 725 | 725 | 715 | 720 | 48,500 |
1997/05/16 | 721 | 722 | 705 | 715 | 64,000 |
1997/05/15 | 724 | 733 | 718 | 721 | 30,000 |
1997/05/14 | 736 | 740 | 720 | 723 | 53,500 |
1997/05/13 | 735 | 751 | 735 | 735 | 155,000 |
1997/05/12 | 718 | 731 | 702 | 731 | 94,000 |
1997/05/09 | 710 | 738 | 708 | 724 | 121,500 |
1997/05/08 | 709 | 716 | 702 | 710 | 55,500 |
1997/05/07 | 688 | 712 | 685 | 702 | 158,000 |
1997/05/06 | 653 | 685 | 653 | 685 | 114,500 |
1997/05/02 | 645 | 649 | 641 | 641 | 67,000 |
1997/05/01 | 640 | 643 | 638 | 643 | 69,000 |
1997/04/30 | 630 | 640 | 628 | 636 | 60,000 |
1997/04/28 | 631 | 640 | 612 | 622 | 31,000 |
1997/04/25 | 650 | 651 | 640 | 640 | 45,500 |
1997/04/24 | 661 | 666 | 650 | 650 | 34,500 |
1997/04/23 | 670 | 670 | 650 | 668 | 112,000 |
1997/04/22 | 676 | 676 | 660 | 669 | 133,000 |
1997/04/21 | 653 | 656 | 651 | 656 | 50,000 |
1997/04/18 | 616 | 651 | 614 | 643 | 75,000 |
1997/04/17 | 585 | 610 | 585 | 610 | 71,500 |
1997/04/16 | 585 | 595 | 565 | 580 | 340,500 |
1997/04/15 | 586 | 587 | 581 | 583 | 38,000 |
1997/04/14 | 600 | 600 | 586 | 586 | 14,500 |
1997/04/11 | 600 | 601 | 585 | 600 | 44,500 |
1997/04/10 | 630 | 630 | 620 | 620 | 22,500 |
1997/04/09 | 642 | 642 | 630 | 630 | 11,500 |
1997/04/08 | 639 | 639 | 620 | 622 | 24,500 |
1997/04/07 | 656 | 660 | 640 | 640 | 41,000 |
1997/04/04 | 680 | 680 | 659 | 659 | 32,000 |
1997/04/03 | 659 | 689 | 656 | 689 | 16,500 |
1997/04/02 | 652 | 669 | 651 | 669 | 20,500 |
1997/04/01 | 650 | 651 | 643 | 651 | 59,500 |
1997/03/31 | 683 | 690 | 669 | 669 | 47,500 |
1997/03/28 | 700 | 700 | 683 | 690 | 72,500 |
1997/03/27 | 690 | 704 | 686 | 692 | 89,500 |
1997/03/26 | 699 | 699 | 690 | 690 | 50,500 |
1997/03/25 | 691 | 699 | 690 | 695 | 153,000 |
1997/03/24 | 692 | 695 | 686 | 691 | 186,500 |
1997/03/21 | 686 | 700 | 686 | 690 | 85,500 |
1997/03/19 | 690 | 695 | 690 | 694 | 159,000 |
1997/03/18 | 681 | 699 | 681 | 690 | 119,500 |
1997/03/17 | 704 | 704 | 680 | 689 | 102,500 |
1997/03/14 | 699 | 705 | 697 | 700 | 37,500 |
1997/03/13 | 696 | 699 | 690 | 699 | 74,500 |
1997/03/12 | 701 | 701 | 695 | 698 | 54,000 |
1997/03/11 | 705 | 705 | 701 | 701 | 51,500 |
1997/03/10 | 711 | 711 | 705 | 705 | 52,500 |
1997/03/07 | 710 | 720 | 705 | 705 | 52,500 |
1997/03/06 | 716 | 718 | 710 | 715 | 42,500 |
1997/03/05 | 730 | 730 | 711 | 715 | 59,500 |
1997/03/04 | 725 | 725 | 720 | 720 | 45,500 |
1997/03/03 | 730 | 730 | 715 | 715 | 69,000 |
1997/02/28 | 735 | 735 | 723 | 724 | 59,000 |
1997/02/27 | 740 | 751 | 735 | 751 | 33,500 |
1997/02/26 | 750 | 750 | 740 | 745 | 41,500 |
1997/02/25 | 769 | 769 | 750 | 750 | 176,000 |
1997/02/24 | 780 | 791 | 780 | 780 | 35,000 |
1997/02/21 | 787 | 798 | 780 | 780 | 85,500 |
1997/02/20 | 770 | 787 | 770 | 787 | 38,000 |
1997/02/19 | 747 | 768 | 747 | 760 | 30,500 |
1997/02/18 | 740 | 750 | 740 | 750 | 19,500 |
1997/02/17 | 740 | 740 | 730 | 740 | 117,500 |
1997/02/14 | 724 | 732 | 720 | 730 | 171,500 |
1997/02/13 | 760 | 760 | 740 | 740 | 31,500 |
1997/02/12 | 715 | 740 | 715 | 730 | 28,000 |
1997/02/10 | 712 | 722 | 701 | 705 | 46,500 |
1997/02/07 | 750 | 750 | 722 | 722 | 42,000 |
1997/02/06 | 770 | 770 | 750 | 750 | 41,000 |
1997/02/05 | 781 | 782 | 770 | 782 | 10,000 |
1997/02/04 | 786 | 786 | 780 | 783 | 26,000 |
1997/02/03 | 784 | 786 | 784 | 785 | 13,000 |
1997/01/31 | 775 | 783 | 765 | 783 | 23,000 |
1997/01/30 | 782 | 799 | 775 | 775 | 43,000 |
1997/01/29 | 772 | 782 | 760 | 782 | 20,000 |
1997/01/28 | 770 | 784 | 770 | 772 | 20,500 |
1997/01/27 | 773 | 774 | 772 | 772 | 15,000 |
1997/01/24 | 774 | 780 | 774 | 780 | 18,000 |
1997/01/23 | 786 | 790 | 782 | 783 | 14,500 |
1997/01/22 | 773 | 793 | 773 | 790 | 60,000 |
1997/01/21 | 776 | 779 | 773 | 773 | 10,500 |
1997/01/20 | 790 | 790 | 771 | 773 | 33,500 |
1997/01/17 | 790 | 795 | 780 | 785 | 54,000 |
1997/01/16 | 780 | 799 | 770 | 793 | 62,000 |
1997/01/14 | 767 | 767 | 740 | 760 | 21,000 |
1997/01/13 | 741 | 759 | 732 | 758 | 32,000 |
1997/01/10 | 701 | 722 | 701 | 715 | 73,500 |
1997/01/09 | 740 | 745 | 691 | 700 | 84,000 |
1997/01/08 | 740 | 744 | 720 | 720 | 119,500 |
1997/01/07 | 820 | 820 | 770 | 770 | 81,500 |
1997/01/06 | 830 | 830 | 810 | 810 | 9,000 |