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 |
---|---|---|---|---|---|
2003/12/30 | 285 | 289 | 285 | 287 | 9,500 |
2003/12/29 | 283 | 288 | 283 | 288 | 7,000 |
2003/12/26 | 282 | 292 | 282 | 292 | 21,000 |
2003/12/25 | 281 | 284 | 281 | 282 | 14,000 |
2003/12/24 | 287 | 287 | 283 | 284 | 8,500 |
2003/12/22 | 287 | 287 | 284 | 285 | 11,500 |
2003/12/19 | 287 | 287 | 286 | 286 | 22,000 |
2003/12/18 | 285 | 286 | 283 | 286 | 10,000 |
2003/12/17 | 283 | 290 | 283 | 288 | 13,500 |
2003/12/16 | 287 | 287 | 283 | 283 | 10,500 |
2003/12/15 | 288 | 288 | 285 | 288 | 9,000 |
2003/12/12 | 282 | 288 | 282 | 288 | 35,000 |
2003/12/11 | 286 | 289 | 284 | 287 | 12,000 |
2003/12/10 | 294 | 294 | 284 | 286 | 26,500 |
2003/12/09 | 283 | 284 | 280 | 284 | 19,000 |
2003/12/08 | 288 | 288 | 283 | 283 | 8,500 |
2003/12/05 | 286 | 289 | 285 | 289 | 6,500 |
2003/12/04 | 285 | 286 | 284 | 286 | 11,000 |
2003/12/03 | 285 | 290 | 283 | 289 | 8,500 |
2003/12/02 | 290 | 290 | 286 | 287 | 10,500 |
2003/12/01 | 290 | 291 | 286 | 289 | 20,500 |
2003/11/28 | 283 | 292 | 283 | 292 | 23,000 |
2003/11/27 | 284 | 290 | 282 | 283 | 13,000 |
2003/11/26 | 285 | 288 | 285 | 288 | 5,000 |
2003/11/25 | 292 | 293 | 283 | 290 | 7,500 |
2003/11/21 | 290 | 290 | 281 | 283 | 23,500 |
2003/11/20 | 289 | 289 | 281 | 287 | 22,000 |
2003/11/19 | 280 | 285 | 277 | 281 | 14,500 |
2003/11/18 | 283 | 283 | 280 | 280 | 15,000 |
2003/11/17 | 288 | 289 | 282 | 283 | 37,000 |
2003/11/14 | 293 | 293 | 290 | 291 | 20,000 |
2003/11/13 | 292 | 299 | 292 | 298 | 15,000 |
2003/11/12 | 293 | 294 | 290 | 290 | 13,500 |
2003/11/11 | 298 | 298 | 291 | 293 | 28,500 |
2003/11/10 | 297 | 299 | 294 | 298 | 6,500 |
2003/11/07 | 300 | 301 | 295 | 296 | 24,500 |
2003/11/06 | 304 | 305 | 300 | 300 | 8,500 |
2003/11/05 | 301 | 307 | 301 | 302 | 4,500 |
2003/11/04 | 300 | 308 | 295 | 299 | 47,500 |
2003/10/31 | 292 | 299 | 292 | 299 | 35,500 |
2003/10/30 | 294 | 295 | 291 | 295 | 16,500 |
2003/10/29 | 293 | 298 | 293 | 294 | 14,500 |
2003/10/28 | 296 | 296 | 291 | 293 | 17,500 |
2003/10/27 | 290 | 293 | 290 | 290 | 19,500 |
2003/10/24 | 294 | 295 | 290 | 290 | 59,500 |
2003/10/23 | 301 | 302 | 291 | 292 | 59,500 |
2003/10/22 | 300 | 303 | 300 | 301 | 36,500 |
2003/10/21 | 298 | 300 | 298 | 299 | 26,000 |
2003/10/20 | 299 | 299 | 298 | 298 | 29,000 |
2003/10/17 | 297 | 299 | 297 | 298 | 13,500 |
2003/10/16 | 298 | 300 | 298 | 299 | 20,000 |
2003/10/15 | 300 | 301 | 298 | 298 | 16,500 |
2003/10/14 | 300 | 302 | 299 | 301 | 14,000 |
2003/10/10 | 299 | 302 | 299 | 300 | 12,500 |
2003/10/09 | 304 | 304 | 300 | 301 | 8,000 |
2003/10/08 | 301 | 306 | 300 | 304 | 11,000 |
2003/10/07 | 301 | 304 | 300 | 303 | 21,500 |
2003/10/06 | 303 | 305 | 303 | 303 | 14,000 |
2003/10/03 | 302 | 308 | 302 | 308 | 31,500 |
2003/10/02 | 300 | 301 | 299 | 301 | 16,000 |
2003/10/01 | 300 | 300 | 298 | 298 | 7,500 |
2003/09/30 | 294 | 300 | 294 | 300 | 24,000 |
2003/09/29 | 298 | 299 | 298 | 299 | 22,000 |
2003/09/26 | 299 | 302 | 299 | 301 | 14,000 |
2003/09/25 | 307 | 307 | 299 | 299 | 25,500 |
2003/09/24 | 308 | 315 | 308 | 315 | 39,500 |
2003/09/22 | 314 | 314 | 308 | 310 | 34,000 |
2003/09/19 | 315 | 315 | 311 | 311 | 33,500 |
2003/09/18 | 314 | 315 | 312 | 312 | 15,500 |
2003/09/17 | 319 | 319 | 312 | 313 | 24,500 |
2003/09/16 | 312 | 317 | 312 | 317 | 25,500 |
2003/09/12 | 314 | 314 | 307 | 312 | 43,500 |
2003/09/11 | 309 | 310 | 309 | 309 | 10,500 |
2003/09/10 | 306 | 313 | 306 | 312 | 24,500 |
2003/09/09 | 312 | 312 | 308 | 311 | 20,500 |
2003/09/08 | 307 | 312 | 307 | 309 | 24,500 |
2003/09/05 | 310 | 310 | 308 | 308 | 14,000 |
2003/09/04 | 312 | 312 | 307 | 310 | 12,500 |
2003/09/03 | 310 | 312 | 309 | 311 | 25,500 |
2003/09/02 | 310 | 311 | 308 | 309 | 23,000 |
2003/09/01 | 305 | 308 | 303 | 308 | 20,500 |
2003/08/29 | 303 | 308 | 303 | 304 | 17,500 |
2003/08/28 | 306 | 307 | 305 | 305 | 15,500 |
2003/08/27 | 306 | 308 | 305 | 306 | 20,500 |
2003/08/26 | 303 | 310 | 303 | 305 | 22,500 |
2003/08/25 | 307 | 307 | 305 | 305 | 22,500 |
2003/08/22 | 305 | 307 | 304 | 304 | 18,500 |
2003/08/21 | 305 | 309 | 304 | 304 | 43,000 |
2003/08/20 | 303 | 305 | 301 | 303 | 14,500 |
2003/08/19 | 300 | 303 | 295 | 300 | 40,500 |
2003/08/18 | 291 | 297 | 289 | 297 | 79,500 |
2003/08/15 | 288 | 292 | 288 | 290 | 29,000 |
2003/08/14 | 288 | 291 | 288 | 289 | 14,500 |
2003/08/13 | 288 | 292 | 285 | 290 | 38,000 |
2003/08/12 | 287 | 287 | 286 | 287 | 4,500 |
2003/08/11 | 284 | 287 | 284 | 286 | 7,000 |
2003/08/08 | 286 | 286 | 283 | 283 | 13,000 |
2003/08/07 | 288 | 288 | 286 | 286 | 7,500 |
2003/08/06 | 284 | 288 | 284 | 288 | 3,000 |
2003/08/05 | 288 | 290 | 285 | 289 | 48,500 |
2003/08/04 | 290 | 293 | 289 | 289 | 34,500 |
2003/08/01 | 292 | 292 | 288 | 290 | 28,500 |
2003/07/31 | 295 | 299 | 291 | 291 | 21,000 |
2003/07/30 | 295 | 298 | 295 | 296 | 9,500 |
2003/07/29 | 298 | 299 | 296 | 296 | 10,500 |
2003/07/28 | 295 | 299 | 295 | 299 | 15,500 |
2003/07/25 | 293 | 302 | 292 | 294 | 49,000 |
2003/07/24 | 300 | 300 | 295 | 299 | 7,500 |
2003/07/23 | 300 | 300 | 295 | 295 | 7,000 |
2003/07/22 | 297 | 298 | 292 | 292 | 13,000 |
2003/07/18 | 295 | 301 | 290 | 300 | 15,000 |
2003/07/17 | 295 | 295 | 286 | 288 | 17,000 |
2003/07/16 | 297 | 300 | 295 | 295 | 14,500 |
2003/07/15 | 297 | 304 | 297 | 301 | 11,000 |
2003/07/14 | 301 | 305 | 301 | 302 | 7,000 |
2003/07/11 | 300 | 300 | 296 | 300 | 8,500 |
2003/07/10 | 299 | 303 | 295 | 300 | 21,000 |
2003/07/09 | 300 | 300 | 295 | 299 | 31,500 |
2003/07/08 | 310 | 310 | 301 | 302 | 45,500 |
2003/07/07 | 303 | 309 | 303 | 309 | 22,500 |
2003/07/04 | 305 | 306 | 303 | 303 | 22,500 |
2003/07/03 | 309 | 313 | 309 | 310 | 22,000 |
2003/07/02 | 314 | 314 | 310 | 311 | 11,000 |
2003/07/01 | 314 | 315 | 307 | 308 | 31,500 |
2003/06/30 | 315 | 315 | 310 | 313 | 35,000 |
2003/06/27 | 305 | 315 | 305 | 315 | 26,500 |
2003/06/26 | 305 | 305 | 300 | 305 | 25,000 |
2003/06/25 | 300 | 309 | 300 | 308 | 10,500 |
2003/06/24 | 309 | 309 | 304 | 304 | 26,500 |
2003/06/23 | 314 | 315 | 308 | 309 | 121,500 |
2003/06/20 | 299 | 299 | 293 | 298 | 14,000 |
2003/06/19 | 295 | 295 | 290 | 293 | 17,500 |
2003/06/18 | 294 | 296 | 293 | 293 | 9,500 |
2003/06/17 | 292 | 296 | 292 | 293 | 13,000 |
2003/06/16 | 300 | 300 | 290 | 290 | 26,000 |
2003/06/13 | 297 | 300 | 292 | 294 | 61,500 |
2003/06/12 | 295 | 295 | 289 | 294 | 40,000 |
2003/06/11 | 287 | 291 | 287 | 288 | 58,500 |
2003/06/10 | 290 | 290 | 284 | 286 | 28,000 |
2003/06/09 | 290 | 290 | 284 | 288 | 25,000 |
2003/06/06 | 283 | 290 | 283 | 290 | 6,500 |
2003/06/05 | 288 | 289 | 283 | 288 | 12,500 |
2003/06/04 | 285 | 287 | 281 | 287 | 21,000 |
2003/06/03 | 283 | 284 | 281 | 284 | 16,000 |
2003/06/02 | 287 | 287 | 281 | 281 | 16,500 |
2003/05/30 | 279 | 288 | 273 | 288 | 54,000 |
2003/05/29 | 275 | 279 | 274 | 279 | 17,500 |
2003/05/28 | 275 | 277 | 275 | 275 | 18,500 |
2003/05/27 | 280 | 280 | 275 | 275 | 26,500 |
2003/05/26 | 279 | 282 | 279 | 282 | 9,000 |
2003/05/23 | 280 | 285 | 276 | 278 | 33,500 |
2003/05/22 | 283 | 283 | 275 | 280 | 33,500 |
2003/05/21 | 284 | 285 | 274 | 275 | 37,000 |
2003/05/20 | 288 | 289 | 284 | 284 | 37,000 |
2003/05/19 | 286 | 286 | 281 | 281 | 14,000 |
2003/05/16 | 287 | 287 | 282 | 284 | 12,500 |
2003/05/15 | 287 | 287 | 282 | 282 | 18,500 |
2003/05/14 | 285 | 287 | 285 | 285 | 9,500 |
2003/05/13 | 282 | 287 | 282 | 285 | 18,500 |
2003/05/12 | 278 | 284 | 278 | 284 | 4,500 |
2003/05/09 | 276 | 283 | 276 | 283 | 16,000 |
2003/05/08 | 281 | 283 | 280 | 280 | 9,500 |
2003/05/07 | 284 | 284 | 280 | 280 | 5,000 |
2003/05/06 | 280 | 282 | 280 | 282 | 10,500 |
2003/05/02 | 274 | 278 | 274 | 277 | 6,500 |
2003/05/01 | 282 | 282 | 276 | 280 | 9,000 |
2003/04/30 | 283 | 283 | 272 | 276 | 19,000 |
2003/04/28 | 275 | 277 | 275 | 277 | 3,000 |
2003/04/25 | 272 | 277 | 272 | 274 | 27,000 |
2003/04/24 | 274 | 279 | 274 | 277 | 14,500 |
2003/04/23 | 274 | 275 | 274 | 274 | 7,500 |
2003/04/22 | 282 | 282 | 275 | 275 | 10,500 |
2003/04/21 | 282 | 282 | 271 | 274 | 23,500 |
2003/04/18 | 277 | 277 | 270 | 270 | 15,500 |
2003/04/17 | 275 | 275 | 271 | 275 | 6,500 |
2003/04/16 | 273 | 278 | 273 | 274 | 10,000 |
2003/04/15 | 278 | 278 | 277 | 278 | 10,000 |
2003/04/14 | 270 | 277 | 270 | 277 | 10,500 |
2003/04/11 | 275 | 278 | 271 | 278 | 12,000 |
2003/04/10 | 278 | 278 | 268 | 275 | 13,500 |
2003/04/09 | 274 | 278 | 268 | 278 | 8,000 |
2003/04/08 | 270 | 274 | 270 | 274 | 6,500 |
2003/04/07 | 276 | 276 | 270 | 270 | 7,500 |
2003/04/04 | 278 | 278 | 271 | 277 | 8,000 |
2003/04/03 | 279 | 279 | 272 | 278 | 5,000 |
2003/04/02 | 273 | 275 | 273 | 275 | 3,500 |
2003/04/01 | 275 | 275 | 270 | 273 | 7,500 |
2003/03/31 | 284 | 284 | 275 | 275 | 7,000 |
2003/03/28 | 287 | 287 | 280 | 287 | 18,000 |
2003/03/27 | 283 | 287 | 282 | 285 | 8,500 |
2003/03/26 | 271 | 284 | 271 | 283 | 19,000 |
2003/03/25 | 285 | 287 | 279 | 287 | 12,500 |
2003/03/24 | 285 | 287 | 282 | 287 | 17,000 |
2003/03/20 | 283 | 283 | 271 | 278 | 14,000 |
2003/03/19 | 280 | 280 | 273 | 273 | 6,500 |
2003/03/18 | 288 | 288 | 279 | 279 | 9,500 |
2003/03/17 | 275 | 275 | 271 | 275 | 9,500 |
2003/03/14 | 271 | 275 | 271 | 275 | 43,500 |
2003/03/13 | 274 | 274 | 271 | 271 | 7,000 |
2003/03/12 | 274 | 275 | 270 | 274 | 6,500 |
2003/03/11 | 267 | 273 | 263 | 273 | 20,000 |
2003/03/10 | 270 | 274 | 266 | 266 | 18,000 |
2003/03/07 | 282 | 282 | 273 | 279 | 22,000 |
2003/03/06 | 284 | 286 | 277 | 282 | 31,000 |
2003/03/05 | 280 | 286 | 280 | 285 | 16,000 |
2003/03/04 | 283 | 289 | 283 | 288 | 18,000 |
2003/03/03 | 276 | 284 | 276 | 280 | 13,000 |
2003/02/28 | 281 | 281 | 278 | 281 | 12,000 |
2003/02/27 | 281 | 281 | 276 | 280 | 14,000 |
2003/02/26 | 280 | 284 | 272 | 283 | 11,000 |
2003/02/25 | 285 | 285 | 281 | 283 | 8,000 |
2003/02/24 | 284 | 285 | 282 | 285 | 13,500 |
2003/02/21 | 284 | 285 | 284 | 284 | 5,000 |
2003/02/20 | 295 | 295 | 286 | 286 | 17,000 |
2003/02/19 | 287 | 292 | 287 | 288 | 9,500 |
2003/02/18 | 286 | 290 | 286 | 286 | 26,500 |
2003/02/17 | 289 | 295 | 285 | 285 | 20,000 |
2003/02/14 | 276 | 290 | 276 | 290 | 37,000 |
2003/02/13 | 283 | 285 | 280 | 280 | 51,000 |
2003/02/12 | 279 | 284 | 276 | 282 | 16,000 |
2003/02/10 | 278 | 279 | 276 | 276 | 8,500 |
2003/02/07 | 276 | 277 | 272 | 275 | 15,500 |
2003/02/06 | 282 | 282 | 270 | 276 | 4,500 |
2003/02/05 | 272 | 285 | 271 | 279 | 15,500 |
2003/02/04 | 270 | 274 | 267 | 274 | 8,000 |
2003/02/03 | 268 | 268 | 265 | 265 | 40,500 |
2003/01/31 | 263 | 267 | 263 | 267 | 7,500 |
2003/01/30 | 267 | 268 | 263 | 263 | 5,500 |
2003/01/29 | 270 | 270 | 262 | 262 | 25,000 |
2003/01/28 | 271 | 272 | 269 | 269 | 4,000 |
2003/01/27 | 279 | 279 | 271 | 271 | 4,000 |
2003/01/24 | 275 | 279 | 273 | 273 | 19,500 |
2003/01/23 | 269 | 280 | 269 | 280 | 12,500 |
2003/01/22 | 281 | 281 | 273 | 274 | 19,000 |
2003/01/21 | 270 | 277 | 270 | 276 | 19,000 |
2003/01/20 | 275 | 275 | 269 | 273 | 23,000 |
2003/01/17 | 273 | 277 | 273 | 274 | 4,000 |
2003/01/16 | 273 | 277 | 272 | 277 | 14,500 |
2003/01/15 | 274 | 279 | 271 | 278 | 10,500 |
2003/01/14 | 273 | 274 | 272 | 273 | 3,500 |
2003/01/10 | 271 | 273 | 271 | 273 | 4,500 |
2003/01/09 | 274 | 278 | 274 | 278 | 6,000 |
2003/01/08 | 281 | 281 | 279 | 279 | 2,500 |
2003/01/07 | 277 | 282 | 274 | 281 | 21,000 |
2003/01/06 | 275 | 277 | 274 | 277 | 5,000 |