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 |
---|---|---|---|---|---|
1998/12/30 | 300 | 303 | 300 | 302 | 6,000 |
1998/12/29 | 303 | 304 | 297 | 297 | 33,500 |
1998/12/28 | 306 | 310 | 303 | 303 | 21,500 |
1998/12/25 | 310 | 310 | 306 | 306 | 11,500 |
1998/12/24 | 303 | 310 | 303 | 310 | 14,500 |
1998/12/22 | 311 | 311 | 303 | 303 | 16,000 |
1998/12/21 | 311 | 311 | 303 | 309 | 4,000 |
1998/12/18 | 306 | 311 | 301 | 311 | 61,000 |
1998/12/17 | 312 | 315 | 311 | 311 | 20,000 |
1998/12/16 | 321 | 321 | 311 | 312 | 17,500 |
1998/12/15 | 318 | 318 | 311 | 311 | 25,000 |
1998/12/14 | 324 | 324 | 320 | 320 | 48,500 |
1998/12/11 | 330 | 335 | 330 | 331 | 24,500 |
1998/12/10 | 321 | 335 | 321 | 335 | 11,500 |
1998/12/09 | 319 | 323 | 319 | 321 | 19,500 |
1998/12/08 | 321 | 321 | 319 | 320 | 27,000 |
1998/12/07 | 333 | 334 | 311 | 320 | 36,000 |
1998/12/04 | 335 | 335 | 331 | 331 | 41,500 |
1998/12/03 | 346 | 346 | 335 | 335 | 15,000 |
1998/12/02 | 341 | 350 | 341 | 350 | 25,500 |
1998/12/01 | 345 | 360 | 344 | 344 | 35,000 |
1998/11/30 | 372 | 372 | 355 | 366 | 42,000 |
1998/11/27 | 334 | 355 | 333 | 352 | 84,500 |
1998/11/26 | 320 | 340 | 320 | 333 | 57,500 |
1998/11/25 | 325 | 325 | 315 | 317 | 56,500 |
1998/11/24 | 338 | 338 | 325 | 330 | 46,000 |
1998/11/20 | 305 | 318 | 305 | 315 | 39,500 |
1998/11/19 | 298 | 307 | 298 | 300 | 44,500 |
1998/11/18 | 290 | 293 | 282 | 293 | 68,000 |
1998/11/17 | 290 | 290 | 285 | 290 | 12,000 |
1998/11/16 | 280 | 288 | 280 | 288 | 4,500 |
1998/11/13 | 278 | 280 | 275 | 280 | 35,500 |
1998/11/12 | 289 | 295 | 276 | 282 | 73,000 |
1998/11/11 | 290 | 296 | 286 | 296 | 10,500 |
1998/11/10 | 287 | 290 | 287 | 290 | 10,500 |
1998/11/09 | 289 | 294 | 286 | 287 | 6,500 |
1998/11/06 | 286 | 293 | 286 | 286 | 18,500 |
1998/11/05 | 295 | 299 | 280 | 280 | 18,000 |
1998/11/04 | 290 | 294 | 290 | 293 | 28,000 |
1998/11/02 | 270 | 287 | 270 | 285 | 27,500 |
1998/10/30 | 277 | 282 | 260 | 282 | 46,000 |
1998/10/29 | 268 | 271 | 265 | 267 | 35,500 |
1998/10/28 | 271 | 271 | 268 | 268 | 17,000 |
1998/10/27 | 275 | 280 | 270 | 271 | 16,000 |
1998/10/26 | 272 | 281 | 265 | 270 | 71,500 |
1998/10/23 | 282 | 286 | 271 | 271 | 43,500 |
1998/10/22 | 299 | 300 | 281 | 281 | 31,500 |
1998/10/21 | 288 | 298 | 283 | 298 | 19,000 |
1998/10/20 | 293 | 293 | 288 | 288 | 7,000 |
1998/10/19 | 275 | 275 | 267 | 267 | 13,500 |
1998/10/16 | 275 | 275 | 266 | 270 | 10,500 |
1998/10/15 | 277 | 280 | 265 | 266 | 31,000 |
1998/10/14 | 273 | 290 | 270 | 280 | 27,500 |
1998/10/13 | 294 | 298 | 292 | 298 | 29,000 |
1998/10/12 | 296 | 300 | 294 | 299 | 7,000 |
1998/10/09 | 285 | 286 | 285 | 286 | 4,500 |
1998/10/08 | 297 | 298 | 295 | 295 | 4,500 |
1998/10/07 | 276 | 300 | 275 | 300 | 15,500 |
1998/10/06 | 280 | 280 | 270 | 270 | 13,500 |
1998/10/05 | 280 | 280 | 265 | 265 | 7,000 |
1998/10/02 | 269 | 280 | 265 | 280 | 31,500 |
1998/10/01 | 284 | 285 | 270 | 270 | 56,500 |
1998/09/30 | 305 | 310 | 280 | 280 | 60,500 |
1998/09/29 | 310 | 310 | 301 | 305 | 5,500 |
1998/09/28 | 310 | 310 | 310 | 310 | 2,000 |
1998/09/25 | 320 | 320 | 308 | 308 | 15,500 |
1998/09/24 | 330 | 335 | 330 | 335 | 58,000 |
1998/09/22 | 320 | 326 | 320 | 325 | 59,500 |
1998/09/21 | 330 | 340 | 325 | 325 | 13,000 |
1998/09/18 | 335 | 340 | 330 | 330 | 42,000 |
1998/09/17 | 330 | 330 | 328 | 328 | 27,500 |
1998/09/16 | 325 | 331 | 325 | 330 | 22,000 |
1998/09/14 | 325 | 330 | 325 | 325 | 27,500 |
1998/09/11 | 341 | 341 | 320 | 320 | 45,500 |
1998/09/10 | 333 | 333 | 326 | 326 | 12,500 |
1998/09/09 | 344 | 344 | 326 | 326 | 7,500 |
1998/09/08 | 333 | 348 | 333 | 345 | 4,000 |
1998/09/07 | 326 | 341 | 326 | 332 | 18,000 |
1998/09/04 | 338 | 339 | 331 | 331 | 39,000 |
1998/09/03 | 344 | 344 | 342 | 342 | 15,000 |
1998/09/02 | 336 | 350 | 335 | 344 | 12,500 |
1998/09/01 | 335 | 335 | 326 | 335 | 13,000 |
1998/08/31 | 330 | 338 | 330 | 338 | 22,000 |
1998/08/28 | 329 | 336 | 320 | 330 | 22,000 |
1998/08/27 | 355 | 355 | 335 | 336 | 19,000 |
1998/08/26 | 354 | 355 | 352 | 352 | 52,500 |
1998/08/25 | 354 | 355 | 354 | 355 | 20,000 |
1998/08/24 | 354 | 360 | 354 | 354 | 20,500 |
1998/08/21 | 353 | 355 | 353 | 354 | 12,500 |
1998/08/20 | 360 | 360 | 350 | 355 | 36,000 |
1998/08/19 | 351 | 356 | 350 | 350 | 11,500 |
1998/08/18 | 360 | 360 | 340 | 341 | 15,500 |
1998/08/17 | 356 | 356 | 340 | 340 | 19,500 |
1998/08/14 | 350 | 350 | 340 | 350 | 35,000 |
1998/08/13 | 358 | 359 | 353 | 353 | 8,000 |
1998/08/12 | 361 | 361 | 360 | 361 | 24,500 |
1998/08/11 | 361 | 362 | 353 | 361 | 14,500 |
1998/08/10 | 380 | 380 | 360 | 361 | 21,500 |
1998/08/07 | 381 | 381 | 380 | 380 | 21,000 |
1998/08/06 | 383 | 385 | 381 | 381 | 6,000 |
1998/08/05 | 385 | 385 | 378 | 379 | 16,000 |
1998/08/04 | 390 | 390 | 385 | 385 | 16,500 |
1998/08/03 | 391 | 391 | 390 | 390 | 5,000 |
1998/07/31 | 394 | 395 | 385 | 385 | 15,000 |
1998/07/30 | 395 | 395 | 387 | 394 | 16,000 |
1998/07/29 | 395 | 397 | 395 | 395 | 17,500 |
1998/07/28 | 393 | 398 | 385 | 385 | 31,000 |
1998/07/27 | 405 | 405 | 393 | 393 | 21,500 |
1998/07/24 | 404 | 404 | 400 | 404 | 10,000 |
1998/07/23 | 408 | 410 | 405 | 405 | 10,500 |
1998/07/22 | 410 | 410 | 406 | 408 | 16,000 |
1998/07/21 | 410 | 410 | 402 | 406 | 10,000 |
1998/07/17 | 415 | 415 | 400 | 400 | 28,500 |
1998/07/16 | 390 | 400 | 390 | 400 | 9,000 |
1998/07/15 | 390 | 390 | 385 | 386 | 54,500 |
1998/07/14 | 391 | 398 | 386 | 386 | 34,000 |
1998/07/13 | 394 | 394 | 386 | 386 | 15,500 |
1998/07/10 | 404 | 404 | 396 | 396 | 40,500 |
1998/07/09 | 410 | 411 | 402 | 410 | 23,000 |
1998/07/08 | 418 | 420 | 410 | 411 | 9,000 |
1998/07/07 | 411 | 419 | 411 | 418 | 5,000 |
1998/07/06 | 400 | 421 | 400 | 421 | 51,000 |
1998/07/03 | 410 | 425 | 410 | 425 | 17,500 |
1998/07/02 | 415 | 425 | 415 | 418 | 28,500 |
1998/07/01 | 408 | 408 | 398 | 408 | 21,000 |
1998/06/30 | 398 | 408 | 398 | 400 | 21,500 |
1998/06/29 | 400 | 400 | 396 | 396 | 1,500 |
1998/06/26 | 407 | 407 | 400 | 400 | 7,500 |
1998/06/25 | 391 | 407 | 391 | 404 | 10,000 |
1998/06/24 | 392 | 392 | 391 | 391 | 3,000 |
1998/06/23 | 395 | 410 | 395 | 409 | 18,500 |
1998/06/22 | 395 | 400 | 395 | 400 | 6,000 |
1998/06/19 | 395 | 395 | 395 | 395 | 6,000 |
1998/06/18 | 395 | 395 | 385 | 385 | 10,000 |
1998/06/17 | 367 | 370 | 360 | 360 | 33,000 |
1998/06/16 | 380 | 380 | 367 | 367 | 53,000 |
1998/06/15 | 380 | 382 | 380 | 380 | 8,000 |
1998/06/12 | 395 | 395 | 385 | 385 | 23,000 |
1998/06/11 | 385 | 385 | 382 | 383 | 12,000 |
1998/06/10 | 408 | 408 | 385 | 385 | 17,500 |
1998/06/09 | 381 | 386 | 381 | 383 | 13,500 |
1998/06/08 | 386 | 386 | 381 | 386 | 19,500 |
1998/06/05 | 385 | 385 | 380 | 380 | 26,000 |
1998/06/04 | 400 | 400 | 391 | 391 | 44,000 |
1998/06/03 | 400 | 400 | 400 | 400 | 2,000 |
1998/06/02 | 409 | 409 | 400 | 400 | 4,000 |
1998/06/01 | 410 | 410 | 404 | 408 | 6,500 |
1998/05/29 | 408 | 413 | 403 | 403 | 4,500 |
1998/05/28 | 403 | 408 | 403 | 403 | 6,000 |
1998/05/27 | 403 | 403 | 403 | 403 | 1,500 |
1998/05/26 | 406 | 411 | 405 | 410 | 8,000 |
1998/05/25 | 405 | 410 | 401 | 401 | 17,000 |
1998/05/22 | 400 | 405 | 400 | 402 | 7,000 |
1998/05/21 | 406 | 410 | 406 | 410 | 8,500 |
1998/05/20 | 415 | 415 | 405 | 405 | 6,500 |
1998/05/19 | 384 | 400 | 384 | 400 | 16,000 |
1998/05/18 | 390 | 390 | 380 | 385 | 34,000 |
1998/05/15 | 415 | 415 | 395 | 400 | 10,500 |
1998/05/14 | 424 | 424 | 420 | 420 | 3,500 |
1998/05/13 | 410 | 419 | 410 | 414 | 13,000 |
1998/05/12 | 410 | 415 | 410 | 411 | 7,000 |
1998/05/11 | 397 | 405 | 397 | 405 | 9,500 |
1998/05/08 | 385 | 390 | 385 | 387 | 33,000 |
1998/05/07 | 410 | 410 | 385 | 387 | 21,500 |
1998/05/06 | 415 | 415 | 415 | 415 | 11,000 |
1998/05/01 | 420 | 429 | 411 | 419 | 21,500 |
1998/04/30 | 434 | 434 | 420 | 430 | 5,500 |
1998/04/28 | 415 | 417 | 415 | 415 | 8,500 |
1998/04/27 | 422 | 422 | 408 | 420 | 15,000 |
1998/04/24 | 430 | 432 | 428 | 432 | 16,000 |
1998/04/23 | 425 | 435 | 425 | 435 | 7,000 |
1998/04/22 | 430 | 435 | 430 | 432 | 68,500 |
1998/04/21 | 450 | 450 | 435 | 450 | 6,500 |
1998/04/20 | 450 | 450 | 440 | 440 | 7,000 |
1998/04/17 | 441 | 445 | 440 | 440 | 15,000 |
1998/04/16 | 457 | 460 | 440 | 440 | 10,500 |
1998/04/15 | 460 | 465 | 460 | 462 | 10,000 |
1998/04/14 | 459 | 460 | 455 | 460 | 17,000 |
1998/04/13 | 441 | 450 | 440 | 450 | 13,500 |
1998/04/10 | 440 | 442 | 439 | 441 | 9,500 |
1998/04/09 | 436 | 438 | 426 | 435 | 28,500 |
1998/04/08 | 430 | 435 | 430 | 431 | 22,000 |
1998/04/07 | 417 | 418 | 415 | 418 | 10,500 |
1998/04/06 | 400 | 407 | 400 | 405 | 25,000 |
1998/04/03 | 390 | 415 | 390 | 400 | 33,500 |
1998/04/02 | 415 | 415 | 380 | 390 | 21,000 |
1998/04/01 | 450 | 450 | 415 | 420 | 38,500 |
1998/03/31 | 469 | 470 | 460 | 460 | 22,500 |
1998/03/30 | 470 | 470 | 461 | 470 | 13,500 |
1998/03/27 | 470 | 470 | 470 | 470 | 1,000 |
1998/03/26 | 471 | 471 | 465 | 465 | 18,000 |
1998/03/25 | 490 | 490 | 471 | 471 | 6,000 |
1998/03/24 | 487 | 487 | 470 | 470 | 58,500 |
1998/03/23 | 495 | 495 | 486 | 486 | 5,500 |
1998/03/20 | 490 | 499 | 480 | 480 | 8,500 |
1998/03/19 | 481 | 481 | 481 | 481 | 10,000 |
1998/03/18 | 489 | 489 | 480 | 480 | 27,000 |
1998/03/17 | 489 | 489 | 481 | 481 | 12,500 |
1998/03/16 | 480 | 500 | 477 | 489 | 25,500 |
1998/03/13 | 482 | 499 | 482 | 490 | 25,500 |
1998/03/12 | 480 | 482 | 480 | 482 | 15,500 |
1998/03/11 | 501 | 501 | 484 | 484 | 7,000 |
1998/03/10 | 500 | 500 | 494 | 494 | 18,000 |
1998/03/09 | 500 | 510 | 500 | 500 | 18,000 |
1998/03/06 | 500 | 500 | 499 | 500 | 6,000 |
1998/03/05 | 490 | 500 | 490 | 491 | 6,500 |
1998/03/04 | 510 | 511 | 500 | 500 | 11,500 |
1998/03/03 | 521 | 521 | 516 | 516 | 38,500 |
1998/03/02 | 520 | 521 | 515 | 516 | 26,000 |
1998/02/27 | 490 | 520 | 490 | 520 | 38,000 |
1998/02/26 | 481 | 481 | 475 | 480 | 3,500 |
1998/02/25 | 475 | 476 | 471 | 471 | 22,000 |
1998/02/24 | 493 | 493 | 471 | 472 | 19,000 |
1998/02/23 | 502 | 502 | 480 | 493 | 26,000 |
1998/02/20 | 514 | 514 | 500 | 500 | 31,500 |
1998/02/19 | 500 | 505 | 496 | 505 | 17,500 |
1998/02/18 | 510 | 518 | 500 | 516 | 11,500 |
1998/02/17 | 512 | 512 | 500 | 500 | 16,500 |
1998/02/16 | 520 | 520 | 501 | 501 | 56,000 |
1998/02/13 | 526 | 526 | 505 | 506 | 46,000 |
1998/02/12 | 540 | 540 | 530 | 535 | 76,000 |
1998/02/10 | 540 | 540 | 526 | 528 | 82,000 |
1998/02/09 | 500 | 530 | 500 | 526 | 113,500 |
1998/02/06 | 500 | 505 | 492 | 500 | 73,000 |
1998/02/05 | 473 | 481 | 472 | 476 | 27,000 |
1998/02/04 | 491 | 491 | 475 | 478 | 45,500 |
1998/02/03 | 500 | 500 | 481 | 484 | 29,000 |
1998/02/02 | 471 | 500 | 471 | 492 | 37,000 |
1998/01/30 | 492 | 494 | 475 | 485 | 35,500 |
1998/01/29 | 515 | 525 | 489 | 505 | 89,500 |
1998/01/28 | 502 | 530 | 502 | 515 | 189,500 |
1998/01/27 | 490 | 490 | 462 | 485 | 105,500 |
1998/01/26 | 490 | 510 | 476 | 486 | 171,000 |
1998/01/23 | 454 | 475 | 454 | 456 | 64,000 |
1998/01/22 | 478 | 478 | 461 | 464 | 63,000 |
1998/01/21 | 480 | 509 | 461 | 478 | 258,500 |
1998/01/20 | 402 | 465 | 402 | 453 | 207,000 |
1998/01/19 | 410 | 419 | 392 | 392 | 213,500 |
1998/01/16 | 318 | 386 | 318 | 380 | 452,500 |
1998/01/14 | 317 | 320 | 317 | 318 | 103,500 |
1998/01/13 | 330 | 335 | 320 | 320 | 12,000 |
1998/01/12 | 316 | 331 | 316 | 330 | 15,000 |
1998/01/09 | 351 | 351 | 331 | 331 | 47,000 |
1998/01/08 | 370 | 370 | 355 | 355 | 83,500 |
1998/01/07 | 380 | 380 | 375 | 375 | 4,500 |
1998/01/06 | 390 | 390 | 380 | 385 | 10,000 |
1998/01/05 | 390 | 390 | 385 | 385 | 2,500 |