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 |
---|---|---|---|---|---|
2002/12/30 | 274 | 274 | 274 | 274 | 500 |
2002/12/27 | 275 | 275 | 269 | 272 | 19,000 |
2002/12/26 | 270 | 270 | 266 | 270 | 11,000 |
2002/12/25 | 261 | 270 | 261 | 266 | 34,000 |
2002/12/24 | 263 | 265 | 260 | 261 | 35,000 |
2002/12/20 | 269 | 269 | 262 | 263 | 33,000 |
2002/12/19 | 260 | 262 | 260 | 262 | 41,000 |
2002/12/18 | 262 | 265 | 260 | 263 | 42,000 |
2002/12/17 | 263 | 264 | 263 | 263 | 12,500 |
2002/12/16 | 262 | 263 | 262 | 262 | 8,000 |
2002/12/13 | 265 | 272 | 265 | 266 | 39,500 |
2002/12/12 | 275 | 275 | 267 | 272 | 8,000 |
2002/12/11 | 277 | 277 | 275 | 275 | 18,500 |
2002/12/10 | 275 | 277 | 275 | 277 | 57,500 |
2002/12/09 | 275 | 277 | 271 | 271 | 32,500 |
2002/12/06 | 271 | 275 | 270 | 270 | 25,000 |
2002/12/05 | 276 | 277 | 271 | 277 | 8,000 |
2002/12/04 | 283 | 283 | 270 | 276 | 40,000 |
2002/12/03 | 275 | 280 | 275 | 279 | 16,500 |
2002/12/02 | 267 | 278 | 267 | 273 | 25,000 |
2002/11/29 | 282 | 287 | 282 | 282 | 39,500 |
2002/11/28 | 282 | 286 | 277 | 281 | 13,500 |
2002/11/27 | 288 | 288 | 284 | 287 | 13,500 |
2002/11/26 | 284 | 289 | 281 | 286 | 31,500 |
2002/11/25 | 279 | 285 | 279 | 284 | 19,000 |
2002/11/22 | 277 | 282 | 275 | 279 | 18,500 |
2002/11/21 | 263 | 270 | 261 | 270 | 42,000 |
2002/11/20 | 265 | 265 | 261 | 265 | 20,000 |
2002/11/19 | 267 | 268 | 260 | 266 | 45,000 |
2002/11/18 | 262 | 267 | 262 | 267 | 15,000 |
2002/11/15 | 262 | 269 | 262 | 267 | 28,000 |
2002/11/14 | 267 | 270 | 263 | 266 | 35,500 |
2002/11/13 | 276 | 276 | 267 | 267 | 6,500 |
2002/11/12 | 267 | 276 | 267 | 276 | 8,000 |
2002/11/11 | 267 | 268 | 266 | 266 | 15,000 |
2002/11/08 | 285 | 285 | 265 | 265 | 15,500 |
2002/11/07 | 285 | 286 | 283 | 286 | 15,500 |
2002/11/06 | 284 | 285 | 284 | 285 | 13,500 |
2002/11/05 | 280 | 284 | 275 | 284 | 5,500 |
2002/11/01 | 275 | 280 | 275 | 276 | 6,000 |
2002/10/31 | 285 | 286 | 280 | 280 | 15,000 |
2002/10/30 | 285 | 289 | 272 | 285 | 9,500 |
2002/10/29 | 282 | 284 | 282 | 283 | 5,000 |
2002/10/28 | 277 | 284 | 277 | 282 | 4,500 |
2002/10/25 | 277 | 284 | 277 | 282 | 6,500 |
2002/10/24 | 286 | 286 | 277 | 277 | 4,500 |
2002/10/23 | 276 | 281 | 276 | 277 | 7,500 |
2002/10/22 | 280 | 285 | 276 | 276 | 8,500 |
2002/10/21 | 283 | 286 | 282 | 286 | 7,500 |
2002/10/18 | 282 | 282 | 274 | 280 | 18,500 |
2002/10/17 | 285 | 285 | 280 | 282 | 14,000 |
2002/10/16 | 285 | 285 | 280 | 280 | 4,500 |
2002/10/15 | 284 | 284 | 277 | 277 | 5,500 |
2002/10/11 | 276 | 276 | 268 | 270 | 16,000 |
2002/10/10 | 280 | 280 | 262 | 271 | 17,500 |
2002/10/09 | 271 | 278 | 270 | 270 | 16,500 |
2002/10/08 | 280 | 290 | 275 | 280 | 11,000 |
2002/10/07 | 270 | 275 | 270 | 275 | 11,000 |
2002/10/04 | 285 | 290 | 280 | 289 | 10,500 |
2002/10/03 | 290 | 294 | 288 | 288 | 9,500 |
2002/10/02 | 287 | 293 | 283 | 292 | 5,500 |
2002/10/01 | 295 | 295 | 282 | 292 | 6,000 |
2002/09/30 | 287 | 294 | 287 | 294 | 3,000 |
2002/09/27 | 297 | 298 | 296 | 297 | 15,000 |
2002/09/26 | 297 | 297 | 292 | 296 | 13,500 |
2002/09/25 | 295 | 295 | 293 | 293 | 3,000 |
2002/09/24 | 295 | 299 | 290 | 299 | 21,500 |
2002/09/20 | 295 | 299 | 294 | 296 | 25,500 |
2002/09/19 | 288 | 297 | 288 | 290 | 18,500 |
2002/09/18 | 290 | 290 | 288 | 288 | 7,000 |
2002/09/17 | 290 | 293 | 282 | 293 | 12,500 |
2002/09/13 | 285 | 285 | 279 | 279 | 48,500 |
2002/09/12 | 280 | 285 | 280 | 285 | 6,000 |
2002/09/11 | 284 | 288 | 281 | 282 | 7,500 |
2002/09/10 | 280 | 284 | 280 | 284 | 11,000 |
2002/09/09 | 280 | 281 | 278 | 278 | 15,500 |
2002/09/06 | 272 | 276 | 272 | 276 | 11,500 |
2002/09/05 | 280 | 281 | 275 | 278 | 19,000 |
2002/09/04 | 282 | 282 | 276 | 279 | 22,000 |
2002/09/03 | 289 | 291 | 281 | 291 | 20,500 |
2002/09/02 | 290 | 294 | 289 | 291 | 10,500 |
2002/08/30 | 296 | 296 | 287 | 290 | 9,000 |
2002/08/29 | 293 | 293 | 287 | 287 | 7,500 |
2002/08/28 | 298 | 298 | 287 | 294 | 12,000 |
2002/08/27 | 285 | 293 | 285 | 293 | 11,500 |
2002/08/26 | 290 | 295 | 289 | 295 | 17,000 |
2002/08/23 | 290 | 290 | 287 | 287 | 9,500 |
2002/08/22 | 298 | 298 | 281 | 289 | 17,000 |
2002/08/21 | 290 | 294 | 288 | 294 | 12,000 |
2002/08/20 | 299 | 299 | 285 | 290 | 20,000 |
2002/08/19 | 297 | 299 | 282 | 291 | 12,000 |
2002/08/16 | 297 | 297 | 291 | 294 | 5,500 |
2002/08/15 | 285 | 295 | 285 | 293 | 10,000 |
2002/08/14 | 290 | 290 | 288 | 290 | 4,000 |
2002/08/13 | 283 | 293 | 283 | 288 | 6,000 |
2002/08/12 | 299 | 299 | 289 | 294 | 7,000 |
2002/08/09 | 300 | 300 | 283 | 296 | 22,500 |
2002/08/08 | 283 | 285 | 280 | 285 | 6,500 |
2002/08/07 | 285 | 285 | 283 | 283 | 1,000 |
2002/08/06 | 290 | 290 | 289 | 289 | 2,000 |
2002/08/05 | 282 | 282 | 280 | 281 | 7,000 |
2002/08/02 | 286 | 291 | 282 | 282 | 19,500 |
2002/08/01 | 286 | 286 | 285 | 285 | 1,000 |
2002/07/31 | 288 | 289 | 286 | 286 | 13,000 |
2002/07/30 | 299 | 300 | 288 | 293 | 3,500 |
2002/07/29 | 297 | 300 | 293 | 300 | 32,500 |
2002/07/26 | 289 | 292 | 287 | 292 | 15,500 |
2002/07/25 | 288 | 295 | 287 | 288 | 16,500 |
2002/07/24 | 287 | 288 | 286 | 286 | 15,000 |
2002/07/23 | 292 | 292 | 287 | 287 | 24,500 |
2002/07/22 | 287 | 292 | 286 | 288 | 16,000 |
2002/07/19 | 295 | 295 | 286 | 287 | 14,000 |
2002/07/18 | 290 | 293 | 289 | 290 | 12,000 |
2002/07/17 | 287 | 290 | 286 | 288 | 9,000 |
2002/07/16 | 291 | 293 | 285 | 285 | 18,000 |
2002/07/15 | 292 | 295 | 292 | 292 | 9,000 |
2002/07/12 | 292 | 295 | 292 | 292 | 19,000 |
2002/07/11 | 303 | 303 | 290 | 293 | 17,000 |
2002/07/10 | 302 | 305 | 302 | 303 | 9,500 |
2002/07/09 | 299 | 302 | 295 | 302 | 8,000 |
2002/07/08 | 309 | 309 | 299 | 299 | 8,500 |
2002/07/05 | 305 | 312 | 304 | 309 | 15,500 |
2002/07/04 | 305 | 310 | 305 | 309 | 5,000 |
2002/07/03 | 297 | 313 | 297 | 312 | 32,500 |
2002/07/02 | 305 | 305 | 290 | 297 | 16,000 |
2002/07/01 | 303 | 304 | 299 | 299 | 3,500 |
2002/06/28 | 307 | 308 | 297 | 308 | 53,500 |
2002/06/27 | 303 | 303 | 287 | 287 | 15,000 |
2002/06/26 | 293 | 293 | 285 | 288 | 21,500 |
2002/06/25 | 308 | 308 | 293 | 293 | 9,500 |
2002/06/24 | 295 | 295 | 292 | 293 | 17,500 |
2002/06/21 | 295 | 297 | 295 | 295 | 4,500 |
2002/06/20 | 305 | 306 | 295 | 295 | 22,000 |
2002/06/19 | 296 | 300 | 293 | 300 | 12,500 |
2002/06/18 | 300 | 300 | 295 | 299 | 18,500 |
2002/06/17 | 302 | 302 | 286 | 295 | 22,000 |
2002/06/14 | 302 | 307 | 302 | 305 | 65,000 |
2002/06/13 | 319 | 319 | 302 | 302 | 17,500 |
2002/06/12 | 316 | 319 | 316 | 317 | 34,500 |
2002/06/11 | 316 | 317 | 316 | 317 | 14,500 |
2002/06/10 | 325 | 325 | 313 | 316 | 21,000 |
2002/06/07 | 308 | 309 | 308 | 309 | 4,500 |
2002/06/06 | 311 | 313 | 310 | 311 | 16,500 |
2002/06/05 | 310 | 311 | 310 | 310 | 8,000 |
2002/06/04 | 311 | 316 | 310 | 310 | 51,000 |
2002/06/03 | 310 | 316 | 309 | 316 | 28,500 |
2002/05/31 | 308 | 309 | 306 | 308 | 14,500 |
2002/05/30 | 307 | 311 | 307 | 311 | 27,500 |
2002/05/29 | 307 | 312 | 307 | 312 | 34,000 |
2002/05/28 | 307 | 310 | 307 | 310 | 7,000 |
2002/05/27 | 310 | 310 | 302 | 307 | 19,000 |
2002/05/24 | 310 | 310 | 306 | 310 | 18,500 |
2002/05/23 | 305 | 310 | 305 | 309 | 12,500 |
2002/05/22 | 304 | 305 | 302 | 305 | 23,500 |
2002/05/21 | 302 | 302 | 300 | 302 | 7,000 |
2002/05/20 | 301 | 301 | 297 | 297 | 16,000 |
2002/05/17 | 296 | 298 | 295 | 297 | 7,000 |
2002/05/16 | 291 | 293 | 291 | 293 | 3,500 |
2002/05/15 | 300 | 300 | 300 | 300 | 500 |
2002/05/14 | 291 | 291 | 290 | 291 | 7,500 |
2002/05/13 | 295 | 295 | 293 | 293 | 4,000 |
2002/05/10 | 294 | 300 | 293 | 293 | 13,000 |
2002/05/09 | 288 | 295 | 288 | 293 | 20,000 |
2002/05/08 | 290 | 292 | 290 | 290 | 6,500 |
2002/05/07 | 298 | 298 | 288 | 288 | 8,000 |
2002/05/02 | 287 | 287 | 286 | 286 | 7,500 |
2002/05/01 | 290 | 290 | 287 | 287 | 10,000 |
2002/04/30 | 295 | 295 | 289 | 289 | 11,500 |
2002/04/26 | 297 | 299 | 296 | 296 | 9,000 |
2002/04/25 | 296 | 298 | 296 | 297 | 3,000 |
2002/04/24 | 302 | 302 | 295 | 295 | 8,500 |
2002/04/23 | 304 | 304 | 295 | 303 | 11,500 |
2002/04/22 | 298 | 300 | 296 | 299 | 8,500 |
2002/04/19 | 300 | 300 | 293 | 297 | 12,000 |
2002/04/18 | 294 | 294 | 286 | 293 | 14,000 |
2002/04/17 | 292 | 295 | 292 | 295 | 6,500 |
2002/04/16 | 290 | 290 | 288 | 290 | 9,000 |
2002/04/15 | 288 | 290 | 288 | 289 | 5,000 |
2002/04/12 | 291 | 291 | 287 | 288 | 9,000 |
2002/04/11 | 290 | 291 | 290 | 291 | 3,500 |
2002/04/10 | 300 | 300 | 287 | 287 | 5,000 |
2002/04/09 | 301 | 301 | 295 | 295 | 6,500 |
2002/04/08 | 299 | 301 | 299 | 301 | 11,000 |
2002/04/05 | 300 | 300 | 299 | 299 | 4,500 |
2002/04/04 | 290 | 300 | 290 | 298 | 17,500 |
2002/04/03 | 285 | 291 | 285 | 287 | 8,000 |
2002/04/02 | 287 | 290 | 285 | 290 | 7,000 |
2002/04/01 | 309 | 309 | 287 | 287 | 9,000 |
2002/03/29 | 298 | 300 | 295 | 295 | 11,000 |
2002/03/28 | 300 | 302 | 298 | 298 | 5,500 |
2002/03/27 | 307 | 307 | 305 | 305 | 5,000 |
2002/03/26 | 305 | 307 | 301 | 307 | 7,000 |
2002/03/25 | 309 | 311 | 305 | 306 | 18,500 |
2002/03/22 | 312 | 313 | 303 | 304 | 17,500 |
2002/03/20 | 314 | 314 | 309 | 311 | 19,500 |
2002/03/19 | 310 | 310 | 305 | 309 | 24,500 |
2002/03/18 | 306 | 307 | 305 | 305 | 8,500 |
2002/03/15 | 304 | 304 | 300 | 303 | 7,500 |
2002/03/14 | 308 | 308 | 297 | 298 | 14,500 |
2002/03/13 | 310 | 311 | 308 | 308 | 18,000 |
2002/03/12 | 310 | 314 | 310 | 314 | 14,500 |
2002/03/11 | 310 | 310 | 307 | 309 | 22,500 |
2002/03/08 | 304 | 307 | 295 | 296 | 86,000 |
2002/03/07 | 306 | 307 | 304 | 307 | 8,000 |
2002/03/06 | 306 | 307 | 300 | 300 | 15,000 |
2002/03/05 | 310 | 310 | 306 | 306 | 16,000 |
2002/03/04 | 311 | 318 | 310 | 314 | 23,000 |
2002/03/01 | 305 | 310 | 302 | 306 | 19,000 |
2002/02/28 | 305 | 305 | 300 | 300 | 13,000 |
2002/02/27 | 300 | 305 | 294 | 305 | 22,000 |
2002/02/26 | 292 | 300 | 287 | 300 | 14,000 |
2002/02/25 | 305 | 309 | 292 | 292 | 14,000 |
2002/02/22 | 299 | 317 | 299 | 309 | 49,500 |
2002/02/21 | 284 | 297 | 284 | 297 | 7,500 |
2002/02/20 | 295 | 297 | 289 | 289 | 14,500 |
2002/02/19 | 298 | 298 | 286 | 290 | 9,500 |
2002/02/18 | 285 | 293 | 285 | 290 | 10,500 |
2002/02/15 | 292 | 295 | 292 | 295 | 12,500 |
2002/02/14 | 285 | 295 | 285 | 293 | 33,500 |
2002/02/13 | 274 | 297 | 274 | 290 | 23,500 |
2002/02/12 | 276 | 304 | 276 | 280 | 22,500 |
2002/02/08 | 270 | 274 | 268 | 274 | 33,000 |
2002/02/07 | 269 | 271 | 268 | 269 | 16,000 |
2002/02/06 | 268 | 269 | 268 | 269 | 8,500 |
2002/02/05 | 268 | 268 | 267 | 268 | 12,500 |
2002/02/04 | 270 | 270 | 268 | 268 | 4,500 |
2002/02/01 | 268 | 272 | 267 | 267 | 7,000 |
2002/01/31 | 271 | 274 | 267 | 267 | 22,500 |
2002/01/30 | 272 | 272 | 269 | 271 | 8,000 |
2002/01/29 | 271 | 273 | 270 | 273 | 7,500 |
2002/01/28 | 272 | 275 | 266 | 267 | 18,000 |
2002/01/25 | 269 | 271 | 269 | 271 | 9,500 |
2002/01/24 | 267 | 273 | 265 | 267 | 15,000 |
2002/01/23 | 265 | 270 | 265 | 267 | 11,500 |
2002/01/22 | 274 | 275 | 270 | 275 | 19,500 |
2002/01/21 | 270 | 275 | 269 | 275 | 18,500 |
2002/01/18 | 268 | 270 | 266 | 270 | 26,000 |
2002/01/17 | 262 | 265 | 262 | 264 | 18,000 |
2002/01/16 | 265 | 265 | 262 | 264 | 20,000 |
2002/01/15 | 269 | 269 | 265 | 265 | 20,500 |
2002/01/11 | 270 | 270 | 266 | 266 | 34,500 |
2002/01/10 | 273 | 273 | 268 | 268 | 12,500 |
2002/01/09 | 271 | 271 | 267 | 270 | 24,000 |
2002/01/08 | 279 | 280 | 270 | 273 | 17,000 |
2002/01/07 | 279 | 280 | 276 | 279 | 18,500 |
2002/01/04 | 273 | 279 | 273 | 279 | 9,500 |