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 |
---|---|---|---|---|---|
1999/12/30 | 315 | 315 | 310 | 310 | 5,000 |
1999/12/29 | 315 | 320 | 310 | 310 | 31,500 |
1999/12/28 | 306 | 320 | 305 | 311 | 48,500 |
1999/12/27 | 296 | 305 | 292 | 305 | 45,000 |
1999/12/24 | 295 | 300 | 291 | 293 | 77,000 |
1999/12/22 | 290 | 297 | 288 | 291 | 28,000 |
1999/12/21 | 295 | 298 | 294 | 294 | 57,000 |
1999/12/20 | 302 | 302 | 296 | 296 | 37,000 |
1999/12/17 | 300 | 301 | 296 | 299 | 54,500 |
1999/12/16 | 301 | 310 | 298 | 298 | 49,000 |
1999/12/15 | 319 | 319 | 301 | 302 | 39,000 |
1999/12/14 | 313 | 313 | 305 | 305 | 65,000 |
1999/12/13 | 314 | 319 | 311 | 315 | 18,000 |
1999/12/10 | 321 | 324 | 310 | 319 | 81,000 |
1999/12/09 | 321 | 321 | 317 | 321 | 39,500 |
1999/12/08 | 335 | 335 | 325 | 327 | 31,000 |
1999/12/07 | 338 | 341 | 335 | 335 | 27,000 |
1999/12/06 | 339 | 343 | 335 | 338 | 35,500 |
1999/12/03 | 350 | 350 | 330 | 335 | 44,500 |
1999/12/02 | 340 | 350 | 335 | 345 | 30,000 |
1999/12/01 | 330 | 344 | 325 | 329 | 36,500 |
1999/11/30 | 340 | 343 | 330 | 334 | 29,000 |
1999/11/29 | 345 | 349 | 344 | 346 | 11,000 |
1999/11/26 | 354 | 355 | 340 | 349 | 30,500 |
1999/11/25 | 365 | 366 | 355 | 355 | 11,500 |
1999/11/24 | 365 | 377 | 359 | 364 | 18,500 |
1999/11/22 | 382 | 382 | 360 | 363 | 8,500 |
1999/11/19 | 390 | 390 | 382 | 382 | 22,000 |
1999/11/18 | 389 | 390 | 367 | 374 | 27,000 |
1999/11/17 | 356 | 364 | 340 | 364 | 40,500 |
1999/11/16 | 340 | 350 | 315 | 326 | 31,500 |
1999/11/15 | 350 | 357 | 340 | 341 | 41,500 |
1999/11/12 | 336 | 355 | 336 | 350 | 60,000 |
1999/11/11 | 382 | 382 | 370 | 376 | 33,500 |
1999/11/10 | 397 | 399 | 374 | 382 | 8,500 |
1999/11/09 | 401 | 404 | 400 | 401 | 16,000 |
1999/11/08 | 401 | 403 | 401 | 401 | 21,500 |
1999/11/05 | 405 | 410 | 401 | 405 | 18,000 |
1999/11/04 | 405 | 410 | 403 | 403 | 35,000 |
1999/11/02 | 420 | 421 | 410 | 410 | 8,500 |
1999/11/01 | 416 | 430 | 416 | 420 | 8,500 |
1999/10/29 | 402 | 416 | 402 | 412 | 27,500 |
1999/10/28 | 419 | 419 | 401 | 403 | 21,000 |
1999/10/27 | 420 | 420 | 400 | 420 | 34,000 |
1999/10/26 | 436 | 448 | 429 | 430 | 7,500 |
1999/10/25 | 440 | 440 | 423 | 424 | 21,500 |
1999/10/22 | 428 | 448 | 428 | 448 | 1,500 |
1999/10/21 | 433 | 435 | 433 | 433 | 14,000 |
1999/10/20 | 433 | 446 | 433 | 433 | 11,000 |
1999/10/19 | 430 | 430 | 426 | 426 | 17,500 |
1999/10/18 | 435 | 435 | 430 | 430 | 4,500 |
1999/10/15 | 445 | 446 | 440 | 440 | 23,000 |
1999/10/14 | 460 | 461 | 450 | 450 | 14,500 |
1999/10/13 | 449 | 469 | 449 | 455 | 14,500 |
1999/10/12 | 437 | 469 | 437 | 469 | 10,000 |
1999/10/08 | 451 | 453 | 451 | 452 | 15,000 |
1999/10/07 | 450 | 454 | 450 | 454 | 8,000 |
1999/10/06 | 453 | 461 | 449 | 461 | 46,500 |
1999/10/05 | 475 | 475 | 475 | 475 | 7,000 |
1999/10/04 | 481 | 482 | 475 | 476 | 17,000 |
1999/10/01 | 491 | 509 | 490 | 490 | 48,500 |
1999/09/30 | 450 | 460 | 445 | 460 | 28,500 |
1999/09/29 | 453 | 454 | 450 | 450 | 40,000 |
1999/09/28 | 452 | 455 | 452 | 453 | 9,500 |
1999/09/27 | 455 | 456 | 452 | 452 | 23,000 |
1999/09/24 | 462 | 463 | 450 | 451 | 29,000 |
1999/09/22 | 492 | 492 | 471 | 475 | 19,500 |
1999/09/21 | 489 | 489 | 476 | 477 | 18,500 |
1999/09/20 | 472 | 490 | 472 | 479 | 25,500 |
1999/09/17 | 470 | 480 | 458 | 468 | 26,000 |
1999/09/16 | 481 | 481 | 470 | 480 | 37,000 |
1999/09/14 | 468 | 479 | 468 | 479 | 28,500 |
1999/09/13 | 492 | 512 | 486 | 490 | 38,500 |
1999/09/10 | 505 | 505 | 493 | 500 | 32,000 |
1999/09/09 | 498 | 502 | 491 | 491 | 28,000 |
1999/09/08 | 500 | 502 | 495 | 498 | 21,500 |
1999/09/07 | 500 | 510 | 500 | 500 | 26,000 |
1999/09/06 | 528 | 528 | 502 | 502 | 12,500 |
1999/09/03 | 530 | 530 | 503 | 528 | 18,000 |
1999/09/02 | 510 | 530 | 510 | 530 | 37,000 |
1999/09/01 | 501 | 518 | 497 | 507 | 26,000 |
1999/08/31 | 508 | 510 | 495 | 496 | 114,000 |
1999/08/30 | 505 | 511 | 505 | 507 | 13,000 |
1999/08/27 | 512 | 520 | 505 | 508 | 33,500 |
1999/08/26 | 511 | 514 | 511 | 512 | 18,500 |
1999/08/25 | 530 | 530 | 510 | 512 | 21,500 |
1999/08/24 | 540 | 540 | 534 | 535 | 38,500 |
1999/08/23 | 510 | 540 | 510 | 530 | 30,000 |
1999/08/20 | 525 | 525 | 506 | 506 | 14,500 |
1999/08/19 | 530 | 530 | 519 | 525 | 19,000 |
1999/08/18 | 550 | 550 | 519 | 520 | 23,500 |
1999/08/17 | 536 | 536 | 520 | 520 | 52,000 |
1999/08/16 | 550 | 550 | 524 | 535 | 34,000 |
1999/08/13 | 500 | 540 | 495 | 540 | 54,000 |
1999/08/12 | 492 | 495 | 492 | 495 | 68,500 |
1999/08/11 | 495 | 495 | 491 | 492 | 50,000 |
1999/08/10 | 497 | 500 | 490 | 495 | 63,000 |
1999/08/09 | 495 | 500 | 492 | 495 | 77,000 |
1999/08/06 | 503 | 510 | 492 | 495 | 127,000 |
1999/08/05 | 545 | 545 | 506 | 510 | 35,500 |
1999/08/04 | 556 | 556 | 536 | 545 | 43,500 |
1999/08/03 | 560 | 560 | 542 | 556 | 42,000 |
1999/08/02 | 568 | 570 | 560 | 560 | 42,500 |
1999/07/30 | 569 | 580 | 568 | 569 | 32,500 |
1999/07/29 | 567 | 581 | 567 | 571 | 23,000 |
1999/07/28 | 580 | 583 | 560 | 569 | 69,000 |
1999/07/27 | 603 | 603 | 574 | 574 | 68,000 |
1999/07/26 | 594 | 618 | 594 | 603 | 60,000 |
1999/07/23 | 605 | 618 | 601 | 605 | 152,000 |
1999/07/22 | 659 | 671 | 613 | 635 | 303,000 |
1999/07/21 | 629 | 655 | 623 | 645 | 304,500 |
1999/07/19 | 620 | 638 | 610 | 621 | 124,000 |
1999/07/16 | 649 | 649 | 610 | 610 | 316,500 |
1999/07/15 | 579 | 639 | 572 | 639 | 557,000 |
1999/07/14 | 568 | 585 | 562 | 580 | 73,000 |
1999/07/13 | 590 | 590 | 563 | 569 | 88,500 |
1999/07/12 | 585 | 585 | 570 | 580 | 103,000 |
1999/07/09 | 584 | 585 | 550 | 585 | 131,500 |
1999/07/08 | 600 | 600 | 572 | 579 | 268,500 |
1999/07/07 | 530 | 580 | 530 | 580 | 389,500 |
1999/07/06 | 550 | 551 | 525 | 540 | 109,500 |
1999/07/05 | 512 | 560 | 505 | 555 | 173,000 |
1999/07/02 | 510 | 511 | 485 | 509 | 85,000 |
1999/07/01 | 501 | 510 | 500 | 506 | 120,500 |
1999/06/30 | 520 | 520 | 501 | 502 | 53,000 |
1999/06/29 | 524 | 524 | 512 | 515 | 33,500 |
1999/06/28 | 506 | 525 | 501 | 506 | 78,000 |
1999/06/25 | 510 | 510 | 506 | 506 | 55,500 |
1999/06/24 | 530 | 531 | 510 | 510 | 121,000 |
1999/06/23 | 535 | 539 | 507 | 520 | 128,500 |
1999/06/22 | 529 | 539 | 500 | 535 | 174,000 |
1999/06/21 | 575 | 583 | 535 | 539 | 375,000 |
1999/06/18 | 525 | 604 | 521 | 555 | 1,132,500 |
1999/06/17 | 510 | 525 | 475 | 505 | 512,500 |
1999/06/16 | 440 | 510 | 436 | 510 | 823,000 |
1999/06/15 | 413 | 430 | 408 | 430 | 93,000 |
1999/06/14 | 414 | 415 | 408 | 408 | 34,000 |
1999/06/11 | 415 | 417 | 410 | 410 | 85,000 |
1999/06/10 | 396 | 410 | 396 | 410 | 41,000 |
1999/06/09 | 390 | 396 | 390 | 396 | 8,000 |
1999/06/08 | 381 | 381 | 381 | 381 | 1,500 |
1999/06/07 | 400 | 400 | 395 | 396 | 20,500 |
1999/06/04 | 382 | 383 | 370 | 374 | 39,500 |
1999/06/03 | 400 | 400 | 386 | 386 | 8,000 |
1999/06/02 | 396 | 400 | 387 | 387 | 28,500 |
1999/06/01 | 379 | 380 | 373 | 380 | 10,000 |
1999/05/31 | 370 | 380 | 370 | 380 | 25,000 |
1999/05/28 | 381 | 381 | 376 | 378 | 39,500 |
1999/05/27 | 390 | 390 | 381 | 382 | 19,000 |
1999/05/26 | 390 | 390 | 381 | 381 | 14,000 |
1999/05/25 | 383 | 390 | 380 | 390 | 20,500 |
1999/05/24 | 396 | 396 | 380 | 380 | 13,000 |
1999/05/21 | 385 | 400 | 385 | 396 | 26,500 |
1999/05/20 | 390 | 395 | 390 | 390 | 41,000 |
1999/05/19 | 386 | 390 | 383 | 387 | 22,500 |
1999/05/18 | 399 | 400 | 386 | 388 | 46,000 |
1999/05/17 | 396 | 404 | 393 | 400 | 33,500 |
1999/05/14 | 405 | 405 | 396 | 396 | 43,000 |
1999/05/13 | 410 | 410 | 401 | 401 | 16,500 |
1999/05/12 | 406 | 411 | 406 | 411 | 43,500 |
1999/05/11 | 406 | 408 | 400 | 403 | 53,500 |
1999/05/10 | 406 | 410 | 401 | 405 | 46,500 |
1999/05/07 | 414 | 414 | 403 | 406 | 29,500 |
1999/05/06 | 414 | 415 | 405 | 409 | 40,000 |
1999/04/30 | 395 | 405 | 385 | 405 | 50,500 |
1999/04/28 | 400 | 409 | 400 | 400 | 58,500 |
1999/04/27 | 386 | 405 | 386 | 405 | 37,500 |
1999/04/26 | 383 | 388 | 383 | 383 | 38,000 |
1999/04/23 | 380 | 380 | 374 | 380 | 58,000 |
1999/04/22 | 390 | 390 | 379 | 380 | 34,000 |
1999/04/21 | 398 | 401 | 389 | 390 | 37,000 |
1999/04/20 | 401 | 405 | 400 | 405 | 35,500 |
1999/04/19 | 409 | 409 | 401 | 401 | 34,000 |
1999/04/16 | 408 | 418 | 406 | 406 | 29,000 |
1999/04/15 | 420 | 420 | 405 | 408 | 30,000 |
1999/04/14 | 416 | 420 | 404 | 405 | 32,500 |
1999/04/13 | 430 | 430 | 416 | 416 | 42,000 |
1999/04/12 | 432 | 432 | 424 | 425 | 58,000 |
1999/04/09 | 420 | 442 | 420 | 442 | 155,000 |
1999/04/08 | 409 | 415 | 409 | 415 | 74,500 |
1999/04/07 | 400 | 410 | 392 | 410 | 49,000 |
1999/04/06 | 405 | 409 | 390 | 395 | 115,500 |
1999/04/05 | 383 | 415 | 380 | 400 | 295,000 |
1999/04/02 | 363 | 368 | 351 | 368 | 101,000 |
1999/04/01 | 348 | 350 | 333 | 348 | 230,000 |
1999/03/31 | 338 | 344 | 336 | 344 | 32,000 |
1999/03/30 | 333 | 340 | 333 | 336 | 25,500 |
1999/03/29 | 338 | 340 | 333 | 333 | 22,500 |
1999/03/26 | 350 | 350 | 338 | 338 | 20,000 |
1999/03/25 | 335 | 349 | 333 | 344 | 26,500 |
1999/03/24 | 335 | 340 | 333 | 333 | 76,000 |
1999/03/23 | 345 | 345 | 332 | 335 | 55,500 |
1999/03/19 | 338 | 340 | 333 | 340 | 44,500 |
1999/03/18 | 335 | 340 | 333 | 333 | 98,500 |
1999/03/17 | 333 | 335 | 326 | 335 | 55,500 |
1999/03/16 | 321 | 329 | 321 | 329 | 25,000 |
1999/03/15 | 320 | 320 | 316 | 316 | 14,000 |
1999/03/12 | 326 | 326 | 320 | 321 | 22,500 |
1999/03/11 | 314 | 328 | 313 | 328 | 18,500 |
1999/03/10 | 311 | 318 | 306 | 313 | 17,500 |
1999/03/09 | 303 | 313 | 303 | 308 | 9,000 |
1999/03/08 | 323 | 323 | 316 | 318 | 25,000 |
1999/03/05 | 299 | 313 | 296 | 313 | 86,000 |
1999/03/04 | 296 | 299 | 295 | 295 | 13,500 |
1999/03/03 | 295 | 299 | 290 | 296 | 30,000 |
1999/03/02 | 301 | 301 | 299 | 299 | 20,500 |
1999/03/01 | 301 | 305 | 300 | 305 | 45,500 |
1999/02/26 | 303 | 303 | 301 | 301 | 11,000 |
1999/02/25 | 303 | 303 | 302 | 303 | 10,500 |
1999/02/24 | 302 | 307 | 301 | 302 | 16,500 |
1999/02/23 | 300 | 304 | 300 | 303 | 12,000 |
1999/02/22 | 305 | 305 | 300 | 303 | 8,500 |
1999/02/19 | 302 | 303 | 298 | 303 | 18,500 |
1999/02/18 | 301 | 302 | 297 | 300 | 27,000 |
1999/02/17 | 310 | 310 | 300 | 300 | 19,000 |
1999/02/16 | 301 | 308 | 301 | 302 | 12,500 |
1999/02/15 | 301 | 303 | 301 | 303 | 5,500 |
1999/02/12 | 300 | 301 | 300 | 301 | 6,500 |
1999/02/10 | 300 | 300 | 300 | 300 | 36,000 |
1999/02/09 | 308 | 308 | 304 | 304 | 3,500 |
1999/02/08 | 301 | 308 | 301 | 308 | 5,000 |
1999/02/05 | 304 | 306 | 304 | 305 | 13,500 |
1999/02/04 | 311 | 313 | 300 | 301 | 14,500 |
1999/02/03 | 318 | 318 | 310 | 310 | 21,500 |
1999/02/02 | 320 | 323 | 320 | 322 | 10,000 |
1999/02/01 | 325 | 325 | 320 | 320 | 27,500 |
1999/01/29 | 315 | 324 | 307 | 324 | 21,500 |
1999/01/28 | 305 | 310 | 305 | 310 | 15,500 |
1999/01/27 | 306 | 307 | 305 | 307 | 9,500 |
1999/01/26 | 308 | 308 | 300 | 305 | 9,000 |
1999/01/25 | 305 | 310 | 305 | 305 | 3,000 |
1999/01/22 | 305 | 312 | 305 | 305 | 15,000 |
1999/01/21 | 310 | 310 | 305 | 305 | 36,000 |
1999/01/20 | 310 | 310 | 304 | 309 | 19,000 |
1999/01/19 | 300 | 300 | 297 | 300 | 5,000 |
1999/01/18 | 300 | 304 | 296 | 296 | 10,500 |
1999/01/14 | 301 | 301 | 296 | 296 | 20,000 |
1999/01/13 | 300 | 300 | 295 | 296 | 22,500 |
1999/01/12 | 300 | 300 | 295 | 296 | 23,500 |
1999/01/11 | 307 | 307 | 295 | 295 | 15,500 |
1999/01/08 | 295 | 308 | 293 | 308 | 14,500 |
1999/01/07 | 293 | 310 | 292 | 310 | 27,000 |
1999/01/06 | 285 | 291 | 285 | 290 | 14,000 |
1999/01/05 | 295 | 295 | 281 | 282 | 26,000 |
1999/01/04 | 296 | 296 | 290 | 291 | 21,000 |