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
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

このページの先頭へ