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 |
---|---|---|---|---|---|
2000/12/29 | 290 | 295 | 290 | 295 | 27,500 |
2000/12/28 | 294 | 295 | 285 | 288 | 19,000 |
2000/12/27 | 282 | 294 | 282 | 294 | 16,000 |
2000/12/26 | 298 | 298 | 282 | 282 | 8,000 |
2000/12/25 | 283 | 299 | 282 | 299 | 40,000 |
2000/12/22 | 294 | 294 | 288 | 288 | 14,000 |
2000/12/21 | 288 | 288 | 282 | 288 | 20,000 |
2000/12/20 | 298 | 298 | 290 | 295 | 16,500 |
2000/12/19 | 293 | 293 | 288 | 288 | 16,000 |
2000/12/18 | 299 | 300 | 293 | 293 | 15,000 |
2000/12/15 | 300 | 300 | 299 | 300 | 13,500 |
2000/12/14 | 300 | 303 | 300 | 300 | 6,500 |
2000/12/13 | 301 | 301 | 300 | 300 | 7,000 |
2000/12/12 | 301 | 306 | 301 | 306 | 12,000 |
2000/12/11 | 306 | 309 | 306 | 307 | 6,500 |
2000/12/08 | 303 | 313 | 300 | 311 | 24,000 |
2000/12/07 | 300 | 300 | 300 | 300 | 5,500 |
2000/12/06 | 300 | 305 | 300 | 300 | 11,000 |
2000/12/05 | 304 | 314 | 299 | 304 | 10,000 |
2000/12/04 | 312 | 314 | 310 | 313 | 17,500 |
2000/12/01 | 289 | 299 | 281 | 299 | 23,500 |
2000/11/30 | 288 | 291 | 282 | 291 | 20,500 |
2000/11/29 | 286 | 286 | 280 | 280 | 3,500 |
2000/11/28 | 285 | 290 | 280 | 289 | 7,000 |
2000/11/27 | 280 | 286 | 279 | 280 | 18,500 |
2000/11/24 | 276 | 284 | 276 | 284 | 5,500 |
2000/11/22 | 275 | 285 | 275 | 276 | 9,000 |
2000/11/21 | 283 | 283 | 275 | 275 | 5,000 |
2000/11/20 | 290 | 290 | 280 | 280 | 8,000 |
2000/11/17 | 268 | 270 | 268 | 270 | 11,000 |
2000/11/16 | 271 | 271 | 269 | 269 | 8,000 |
2000/11/15 | 272 | 276 | 269 | 269 | 8,000 |
2000/11/14 | 270 | 271 | 266 | 267 | 10,000 |
2000/11/13 | 276 | 280 | 275 | 280 | 4,000 |
2000/11/10 | 276 | 277 | 276 | 276 | 16,500 |
2000/11/09 | 281 | 282 | 280 | 280 | 10,000 |
2000/11/08 | 281 | 285 | 281 | 281 | 14,500 |
2000/11/07 | 282 | 290 | 282 | 285 | 1,500 |
2000/11/06 | 285 | 289 | 276 | 289 | 16,000 |
2000/11/02 | 266 | 288 | 266 | 274 | 5,000 |
2000/11/01 | 270 | 276 | 266 | 266 | 48,000 |
2000/10/31 | 275 | 281 | 275 | 277 | 17,000 |
2000/10/30 | 275 | 275 | 272 | 275 | 7,000 |
2000/10/27 | 271 | 277 | 271 | 275 | 10,500 |
2000/10/26 | 278 | 278 | 270 | 277 | 9,500 |
2000/10/25 | 280 | 280 | 266 | 268 | 42,500 |
2000/10/24 | 286 | 286 | 280 | 280 | 30,000 |
2000/10/23 | 294 | 294 | 285 | 285 | 10,500 |
2000/10/20 | 289 | 290 | 287 | 289 | 20,000 |
2000/10/19 | 287 | 287 | 280 | 280 | 21,000 |
2000/10/18 | 282 | 284 | 282 | 282 | 9,000 |
2000/10/17 | 282 | 284 | 282 | 284 | 8,000 |
2000/10/16 | 290 | 290 | 281 | 284 | 9,000 |
2000/10/13 | 280 | 290 | 280 | 286 | 9,500 |
2000/10/12 | 287 | 290 | 280 | 283 | 26,500 |
2000/10/11 | 287 | 290 | 285 | 290 | 13,500 |
2000/10/10 | 292 | 293 | 287 | 288 | 26,500 |
2000/10/06 | 293 | 295 | 293 | 294 | 5,500 |
2000/10/05 | 292 | 294 | 292 | 293 | 13,000 |
2000/10/04 | 300 | 300 | 291 | 292 | 23,000 |
2000/10/03 | 300 | 300 | 299 | 300 | 5,500 |
2000/10/02 | 295 | 296 | 293 | 295 | 11,500 |
2000/09/29 | 295 | 305 | 293 | 304 | 41,500 |
2000/09/28 | 300 | 301 | 291 | 291 | 15,000 |
2000/09/27 | 305 | 305 | 298 | 300 | 48,000 |
2000/09/26 | 305 | 306 | 305 | 305 | 11,000 |
2000/09/25 | 306 | 311 | 306 | 311 | 20,000 |
2000/09/22 | 309 | 317 | 308 | 313 | 13,500 |
2000/09/21 | 315 | 315 | 308 | 308 | 22,500 |
2000/09/20 | 312 | 312 | 306 | 308 | 20,500 |
2000/09/19 | 301 | 305 | 301 | 305 | 16,500 |
2000/09/18 | 303 | 306 | 301 | 305 | 23,500 |
2000/09/14 | 307 | 310 | 307 | 309 | 16,500 |
2000/09/13 | 306 | 309 | 305 | 309 | 33,000 |
2000/09/12 | 319 | 319 | 306 | 306 | 9,000 |
2000/09/11 | 308 | 320 | 306 | 306 | 16,500 |
2000/09/08 | 325 | 325 | 319 | 319 | 27,500 |
2000/09/07 | 308 | 308 | 303 | 306 | 38,000 |
2000/09/06 | 306 | 310 | 306 | 307 | 12,500 |
2000/09/05 | 310 | 310 | 306 | 306 | 27,500 |
2000/09/04 | 310 | 312 | 310 | 312 | 6,500 |
2000/09/01 | 318 | 318 | 310 | 315 | 26,500 |
2000/08/31 | 320 | 323 | 318 | 318 | 23,500 |
2000/08/30 | 320 | 322 | 320 | 320 | 13,000 |
2000/08/29 | 323 | 325 | 321 | 325 | 13,000 |
2000/08/28 | 326 | 326 | 320 | 320 | 5,500 |
2000/08/25 | 320 | 327 | 320 | 327 | 7,500 |
2000/08/24 | 319 | 330 | 319 | 326 | 23,000 |
2000/08/23 | 328 | 328 | 317 | 317 | 25,500 |
2000/08/22 | 324 | 329 | 321 | 328 | 16,500 |
2000/08/21 | 321 | 330 | 321 | 328 | 8,000 |
2000/08/18 | 335 | 335 | 320 | 320 | 12,000 |
2000/08/17 | 330 | 330 | 320 | 320 | 8,500 |
2000/08/16 | 322 | 333 | 321 | 330 | 7,500 |
2000/08/15 | 323 | 330 | 320 | 330 | 12,000 |
2000/08/14 | 330 | 330 | 323 | 328 | 5,500 |
2000/08/11 | 320 | 320 | 318 | 319 | 7,000 |
2000/08/10 | 331 | 333 | 320 | 320 | 8,000 |
2000/08/09 | 335 | 339 | 326 | 326 | 6,000 |
2000/08/08 | 324 | 336 | 321 | 335 | 11,500 |
2000/08/07 | 326 | 326 | 319 | 324 | 10,500 |
2000/08/04 | 316 | 340 | 316 | 325 | 16,000 |
2000/08/03 | 330 | 330 | 316 | 319 | 86,500 |
2000/08/02 | 330 | 331 | 329 | 330 | 62,000 |
2000/08/01 | 325 | 340 | 325 | 340 | 31,500 |
2000/07/31 | 320 | 331 | 320 | 325 | 42,000 |
2000/07/28 | 335 | 335 | 321 | 321 | 26,000 |
2000/07/27 | 340 | 340 | 331 | 335 | 25,500 |
2000/07/26 | 347 | 349 | 345 | 349 | 16,000 |
2000/07/25 | 337 | 345 | 336 | 345 | 7,000 |
2000/07/24 | 346 | 346 | 331 | 337 | 54,500 |
2000/07/21 | 351 | 352 | 346 | 347 | 17,000 |
2000/07/19 | 356 | 356 | 346 | 354 | 27,500 |
2000/07/18 | 359 | 360 | 351 | 351 | 40,000 |
2000/07/17 | 365 | 370 | 360 | 361 | 24,500 |
2000/07/14 | 368 | 370 | 365 | 365 | 27,000 |
2000/07/13 | 373 | 375 | 368 | 368 | 26,000 |
2000/07/12 | 380 | 382 | 372 | 373 | 33,000 |
2000/07/11 | 364 | 383 | 363 | 379 | 120,500 |
2000/07/10 | 354 | 359 | 353 | 359 | 23,000 |
2000/07/07 | 351 | 360 | 350 | 353 | 21,000 |
2000/07/06 | 359 | 359 | 350 | 354 | 12,000 |
2000/07/05 | 360 | 361 | 355 | 359 | 25,500 |
2000/07/04 | 373 | 373 | 365 | 366 | 57,500 |
2000/07/03 | 353 | 370 | 353 | 363 | 90,500 |
2000/06/30 | 355 | 355 | 346 | 350 | 26,000 |
2000/06/29 | 355 | 359 | 345 | 345 | 35,500 |
2000/06/28 | 345 | 355 | 345 | 353 | 21,500 |
2000/06/27 | 355 | 355 | 345 | 345 | 16,500 |
2000/06/26 | 339 | 350 | 339 | 350 | 17,000 |
2000/06/23 | 339 | 342 | 339 | 339 | 13,000 |
2000/06/22 | 336 | 342 | 330 | 340 | 71,500 |
2000/06/21 | 348 | 348 | 335 | 335 | 29,500 |
2000/06/20 | 362 | 362 | 348 | 348 | 28,500 |
2000/06/19 | 360 | 367 | 359 | 363 | 16,500 |
2000/06/16 | 370 | 370 | 353 | 360 | 20,500 |
2000/06/15 | 367 | 367 | 355 | 355 | 18,000 |
2000/06/14 | 370 | 378 | 360 | 360 | 62,000 |
2000/06/13 | 360 | 369 | 358 | 369 | 48,500 |
2000/06/12 | 351 | 357 | 349 | 357 | 15,000 |
2000/06/09 | 347 | 354 | 347 | 347 | 38,500 |
2000/06/08 | 350 | 350 | 347 | 347 | 21,500 |
2000/06/07 | 343 | 350 | 343 | 349 | 21,500 |
2000/06/06 | 340 | 355 | 340 | 349 | 21,500 |
2000/06/05 | 345 | 345 | 340 | 341 | 25,500 |
2000/06/02 | 339 | 348 | 339 | 341 | 15,000 |
2000/06/01 | 337 | 339 | 334 | 339 | 18,500 |
2000/05/31 | 335 | 337 | 334 | 337 | 24,000 |
2000/05/30 | 332 | 335 | 331 | 333 | 11,500 |
2000/05/29 | 332 | 332 | 330 | 330 | 11,000 |
2000/05/26 | 335 | 335 | 330 | 332 | 18,500 |
2000/05/25 | 330 | 339 | 330 | 337 | 19,500 |
2000/05/24 | 322 | 334 | 322 | 330 | 58,500 |
2000/05/23 | 350 | 360 | 338 | 340 | 33,500 |
2000/05/22 | 350 | 360 | 348 | 350 | 33,500 |
2000/05/19 | 370 | 372 | 360 | 360 | 51,000 |
2000/05/18 | 371 | 378 | 369 | 370 | 57,500 |
2000/05/17 | 370 | 382 | 368 | 381 | 81,500 |
2000/05/16 | 349 | 368 | 349 | 361 | 69,500 |
2000/05/15 | 346 | 350 | 345 | 345 | 26,000 |
2000/05/12 | 335 | 347 | 335 | 346 | 24,000 |
2000/05/11 | 346 | 346 | 333 | 333 | 25,500 |
2000/05/10 | 344 | 346 | 343 | 346 | 41,000 |
2000/05/09 | 345 | 347 | 345 | 346 | 16,000 |
2000/05/08 | 345 | 348 | 340 | 346 | 40,000 |
2000/05/02 | 330 | 343 | 330 | 343 | 13,500 |
2000/05/01 | 337 | 338 | 325 | 338 | 34,500 |
2000/04/28 | 322 | 339 | 322 | 322 | 39,000 |
2000/04/27 | 330 | 339 | 320 | 321 | 30,500 |
2000/04/26 | 340 | 345 | 340 | 340 | 23,500 |
2000/04/25 | 348 | 348 | 338 | 346 | 26,000 |
2000/04/24 | 331 | 341 | 331 | 336 | 21,500 |
2000/04/21 | 340 | 345 | 340 | 341 | 33,000 |
2000/04/20 | 340 | 345 | 340 | 340 | 41,000 |
2000/04/19 | 349 | 349 | 337 | 337 | 28,500 |
2000/04/18 | 329 | 339 | 329 | 329 | 51,500 |
2000/04/17 | 339 | 339 | 316 | 325 | 64,500 |
2000/04/14 | 348 | 350 | 340 | 340 | 91,500 |
2000/04/13 | 340 | 345 | 338 | 344 | 68,000 |
2000/04/12 | 321 | 328 | 321 | 328 | 35,500 |
2000/04/11 | 320 | 321 | 318 | 321 | 20,500 |
2000/04/10 | 316 | 320 | 316 | 318 | 28,000 |
2000/04/07 | 315 | 320 | 311 | 313 | 41,500 |
2000/04/06 | 315 | 320 | 315 | 315 | 24,500 |
2000/04/05 | 320 | 320 | 312 | 312 | 43,000 |
2000/04/04 | 322 | 323 | 320 | 320 | 29,000 |
2000/04/03 | 316 | 316 | 311 | 316 | 30,500 |
2000/03/31 | 324 | 324 | 316 | 323 | 24,500 |
2000/03/30 | 327 | 327 | 315 | 316 | 21,000 |
2000/03/29 | 321 | 329 | 320 | 328 | 22,000 |
2000/03/28 | 338 | 338 | 326 | 326 | 19,500 |
2000/03/27 | 325 | 339 | 325 | 338 | 30,500 |
2000/03/24 | 320 | 326 | 320 | 325 | 14,000 |
2000/03/23 | 320 | 322 | 320 | 321 | 8,500 |
2000/03/22 | 320 | 330 | 320 | 320 | 28,500 |
2000/03/21 | 310 | 325 | 308 | 320 | 47,000 |
2000/03/17 | 308 | 314 | 301 | 308 | 62,000 |
2000/03/16 | 302 | 309 | 297 | 309 | 72,500 |
2000/03/15 | 306 | 310 | 301 | 301 | 73,500 |
2000/03/14 | 308 | 310 | 305 | 308 | 21,000 |
2000/03/13 | 310 | 311 | 305 | 308 | 40,500 |
2000/03/10 | 304 | 308 | 302 | 308 | 41,500 |
2000/03/09 | 308 | 308 | 304 | 304 | 55,000 |
2000/03/08 | 310 | 310 | 305 | 308 | 25,000 |
2000/03/07 | 311 | 314 | 310 | 310 | 25,500 |
2000/03/06 | 305 | 315 | 305 | 314 | 38,500 |
2000/03/03 | 310 | 310 | 301 | 304 | 14,500 |
2000/03/02 | 304 | 314 | 300 | 301 | 21,000 |
2000/03/01 | 311 | 317 | 303 | 303 | 36,500 |
2000/02/29 | 307 | 310 | 305 | 310 | 43,500 |
2000/02/28 | 299 | 310 | 299 | 302 | 11,000 |
2000/02/25 | 298 | 298 | 291 | 298 | 32,500 |
2000/02/24 | 283 | 309 | 283 | 301 | 32,500 |
2000/02/23 | 285 | 285 | 283 | 284 | 38,000 |
2000/02/22 | 293 | 293 | 285 | 285 | 68,000 |
2000/02/21 | 291 | 294 | 290 | 291 | 40,000 |
2000/02/18 | 306 | 306 | 291 | 293 | 68,000 |
2000/02/17 | 310 | 311 | 306 | 306 | 26,500 |
2000/02/16 | 312 | 312 | 310 | 310 | 30,000 |
2000/02/15 | 316 | 316 | 312 | 312 | 29,500 |
2000/02/14 | 312 | 318 | 312 | 318 | 26,500 |
2000/02/10 | 312 | 317 | 312 | 316 | 38,000 |
2000/02/09 | 313 | 318 | 312 | 314 | 25,000 |
2000/02/08 | 315 | 318 | 311 | 312 | 24,000 |
2000/02/07 | 320 | 321 | 310 | 319 | 25,000 |
2000/02/04 | 320 | 327 | 320 | 327 | 49,500 |
2000/02/03 | 326 | 328 | 325 | 327 | 25,000 |
2000/02/02 | 328 | 330 | 324 | 327 | 23,000 |
2000/02/01 | 316 | 320 | 313 | 320 | 52,500 |
2000/01/31 | 315 | 320 | 310 | 315 | 20,500 |
2000/01/28 | 320 | 320 | 307 | 315 | 61,000 |
2000/01/27 | 330 | 330 | 320 | 321 | 47,500 |
2000/01/26 | 337 | 337 | 327 | 327 | 64,500 |
2000/01/25 | 340 | 341 | 337 | 337 | 44,500 |
2000/01/24 | 350 | 350 | 336 | 336 | 76,500 |
2000/01/21 | 351 | 353 | 341 | 345 | 91,000 |
2000/01/20 | 349 | 358 | 343 | 355 | 50,500 |
2000/01/19 | 337 | 341 | 335 | 339 | 47,500 |
2000/01/18 | 345 | 350 | 336 | 336 | 157,000 |
2000/01/17 | 349 | 350 | 340 | 350 | 47,000 |
2000/01/14 | 340 | 349 | 331 | 335 | 82,000 |
2000/01/13 | 308 | 330 | 308 | 330 | 73,000 |
2000/01/12 | 310 | 311 | 308 | 308 | 78,000 |
2000/01/11 | 308 | 319 | 307 | 317 | 34,500 |
2000/01/07 | 307 | 309 | 300 | 305 | 62,500 |
2000/01/06 | 312 | 318 | 305 | 305 | 34,500 |
2000/01/05 | 303 | 309 | 303 | 307 | 24,500 |
2000/01/04 | 311 | 316 | 301 | 303 | 14,500 |