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 |
---|---|---|---|---|---|
2004/12/30 | 333 | 338 | 333 | 336 | 18,500 |
2004/12/29 | 335 | 336 | 331 | 334 | 32,000 |
2004/12/28 | 336 | 339 | 331 | 331 | 46,000 |
2004/12/27 | 337 | 337 | 333 | 336 | 22,000 |
2004/12/24 | 340 | 344 | 337 | 338 | 86,000 |
2004/12/22 | 333 | 338 | 330 | 336 | 56,000 |
2004/12/21 | 336 | 337 | 328 | 335 | 83,500 |
2004/12/20 | 326 | 338 | 326 | 335 | 196,500 |
2004/12/17 | 323 | 324 | 315 | 324 | 31,500 |
2004/12/16 | 327 | 327 | 319 | 324 | 51,500 |
2004/12/15 | 319 | 332 | 316 | 325 | 152,500 |
2004/12/14 | 313 | 317 | 310 | 317 | 41,000 |
2004/12/13 | 314 | 314 | 311 | 311 | 22,500 |
2004/12/10 | 314 | 314 | 310 | 310 | 45,500 |
2004/12/09 | 312 | 313 | 310 | 311 | 29,500 |
2004/12/08 | 310 | 313 | 308 | 312 | 12,500 |
2004/12/07 | 313 | 313 | 308 | 309 | 23,500 |
2004/12/06 | 311 | 311 | 309 | 309 | 4,500 |
2004/12/03 | 306 | 311 | 306 | 311 | 39,000 |
2004/12/02 | 312 | 312 | 305 | 310 | 36,000 |
2004/12/01 | 310 | 311 | 305 | 308 | 28,500 |
2004/11/30 | 310 | 313 | 310 | 311 | 11,000 |
2004/11/29 | 315 | 315 | 311 | 312 | 12,500 |
2004/11/26 | 311 | 312 | 310 | 310 | 13,000 |
2004/11/25 | 308 | 313 | 306 | 312 | 60,000 |
2004/11/24 | 308 | 308 | 306 | 307 | 10,000 |
2004/11/22 | 308 | 310 | 306 | 306 | 33,500 |
2004/11/19 | 313 | 313 | 310 | 310 | 13,500 |
2004/11/18 | 313 | 313 | 309 | 309 | 10,000 |
2004/11/17 | 312 | 312 | 310 | 310 | 9,000 |
2004/11/16 | 311 | 312 | 310 | 312 | 10,000 |
2004/11/15 | 310 | 313 | 310 | 312 | 13,000 |
2004/11/12 | 307 | 309 | 307 | 309 | 15,000 |
2004/11/11 | 310 | 310 | 308 | 309 | 5,000 |
2004/11/10 | 308 | 310 | 308 | 310 | 7,000 |
2004/11/09 | 307 | 310 | 307 | 310 | 7,000 |
2004/11/08 | 313 | 313 | 306 | 311 | 16,500 |
2004/11/05 | 315 | 315 | 312 | 313 | 7,000 |
2004/11/04 | 313 | 314 | 310 | 310 | 17,500 |
2004/11/02 | 312 | 313 | 309 | 311 | 10,000 |
2004/11/01 | 313 | 313 | 305 | 309 | 19,000 |
2004/10/29 | 306 | 309 | 305 | 308 | 20,500 |
2004/10/28 | 305 | 309 | 305 | 309 | 11,000 |
2004/10/27 | 308 | 309 | 305 | 305 | 12,000 |
2004/10/26 | 308 | 309 | 308 | 309 | 4,000 |
2004/10/25 | 310 | 310 | 305 | 308 | 14,500 |
2004/10/22 | 312 | 313 | 310 | 311 | 32,500 |
2004/10/21 | 314 | 315 | 311 | 311 | 16,000 |
2004/10/20 | 315 | 315 | 313 | 314 | 15,000 |
2004/10/19 | 314 | 314 | 312 | 313 | 6,500 |
2004/10/18 | 313 | 314 | 312 | 313 | 17,500 |
2004/10/15 | 312 | 312 | 311 | 312 | 12,000 |
2004/10/14 | 312 | 314 | 312 | 314 | 8,000 |
2004/10/13 | 313 | 316 | 313 | 315 | 15,000 |
2004/10/12 | 318 | 318 | 313 | 316 | 13,000 |
2004/10/08 | 314 | 316 | 314 | 316 | 9,000 |
2004/10/07 | 318 | 322 | 315 | 318 | 47,500 |
2004/10/06 | 317 | 318 | 315 | 318 | 33,500 |
2004/10/05 | 320 | 320 | 313 | 318 | 60,500 |
2004/10/04 | 313 | 319 | 313 | 318 | 46,000 |
2004/10/01 | 310 | 312 | 310 | 312 | 3,500 |
2004/09/30 | 314 | 314 | 309 | 309 | 13,500 |
2004/09/29 | 310 | 312 | 310 | 311 | 18,000 |
2004/09/28 | 313 | 313 | 308 | 311 | 29,000 |
2004/09/27 | 316 | 316 | 313 | 314 | 18,000 |
2004/09/24 | 318 | 320 | 316 | 319 | 43,000 |
2004/09/22 | 321 | 323 | 320 | 321 | 23,500 |
2004/09/21 | 321 | 326 | 321 | 323 | 26,500 |
2004/09/17 | 322 | 323 | 318 | 322 | 35,000 |
2004/09/16 | 322 | 324 | 318 | 320 | 42,500 |
2004/09/15 | 320 | 328 | 320 | 326 | 61,000 |
2004/09/14 | 319 | 321 | 317 | 320 | 54,000 |
2004/09/13 | 316 | 320 | 312 | 320 | 62,000 |
2004/09/10 | 315 | 316 | 312 | 316 | 56,500 |
2004/09/09 | 315 | 319 | 315 | 315 | 17,500 |
2004/09/08 | 314 | 316 | 312 | 316 | 24,500 |
2004/09/07 | 313 | 316 | 313 | 313 | 15,500 |
2004/09/06 | 314 | 315 | 312 | 315 | 31,000 |
2004/09/03 | 311 | 314 | 311 | 313 | 48,000 |
2004/09/02 | 310 | 312 | 310 | 312 | 11,000 |
2004/09/01 | 308 | 310 | 308 | 310 | 8,000 |
2004/08/31 | 310 | 310 | 308 | 309 | 5,500 |
2004/08/30 | 310 | 312 | 310 | 310 | 9,000 |
2004/08/27 | 309 | 312 | 308 | 310 | 3,500 |
2004/08/26 | 312 | 313 | 309 | 309 | 17,500 |
2004/08/25 | 313 | 313 | 308 | 311 | 13,000 |
2004/08/24 | 315 | 315 | 310 | 311 | 9,500 |
2004/08/23 | 313 | 316 | 312 | 314 | 20,000 |
2004/08/20 | 309 | 314 | 309 | 313 | 17,000 |
2004/08/19 | 310 | 313 | 308 | 309 | 13,500 |
2004/08/18 | 306 | 311 | 306 | 309 | 15,500 |
2004/08/17 | 309 | 310 | 307 | 310 | 17,000 |
2004/08/16 | 306 | 307 | 302 | 307 | 29,000 |
2004/08/13 | 309 | 309 | 306 | 306 | 16,000 |
2004/08/12 | 308 | 309 | 308 | 309 | 5,500 |
2004/08/11 | 311 | 311 | 308 | 309 | 5,500 |
2004/08/10 | 306 | 306 | 305 | 306 | 5,000 |
2004/08/09 | 304 | 306 | 302 | 306 | 34,000 |
2004/08/06 | 310 | 310 | 306 | 306 | 41,000 |
2004/08/05 | 317 | 317 | 311 | 311 | 6,000 |
2004/08/04 | 314 | 314 | 310 | 311 | 32,500 |
2004/08/03 | 315 | 316 | 312 | 313 | 10,500 |
2004/08/02 | 313 | 316 | 313 | 314 | 8,000 |
2004/07/30 | 311 | 316 | 311 | 313 | 35,500 |
2004/07/29 | 312 | 314 | 312 | 313 | 12,500 |
2004/07/28 | 315 | 317 | 314 | 317 | 12,000 |
2004/07/27 | 316 | 316 | 312 | 312 | 8,000 |
2004/07/26 | 311 | 314 | 311 | 313 | 16,000 |
2004/07/23 | 312 | 316 | 312 | 316 | 25,000 |
2004/07/22 | 316 | 316 | 313 | 316 | 23,000 |
2004/07/21 | 317 | 317 | 315 | 315 | 12,500 |
2004/07/20 | 319 | 319 | 315 | 317 | 25,500 |
2004/07/16 | 315 | 317 | 314 | 317 | 8,000 |
2004/07/15 | 319 | 320 | 316 | 316 | 18,000 |
2004/07/14 | 318 | 322 | 318 | 319 | 21,000 |
2004/07/13 | 323 | 323 | 313 | 318 | 21,500 |
2004/07/12 | 313 | 323 | 313 | 321 | 19,000 |
2004/07/09 | 315 | 318 | 315 | 318 | 16,500 |
2004/07/08 | 315 | 320 | 315 | 315 | 11,500 |
2004/07/07 | 318 | 318 | 313 | 314 | 32,500 |
2004/07/06 | 318 | 321 | 318 | 318 | 9,500 |
2004/07/05 | 320 | 321 | 318 | 320 | 46,000 |
2004/07/02 | 320 | 324 | 320 | 321 | 64,000 |
2004/07/01 | 329 | 329 | 324 | 324 | 47,500 |
2004/06/30 | 325 | 326 | 323 | 325 | 45,000 |
2004/06/29 | 322 | 322 | 317 | 322 | 45,500 |
2004/06/28 | 323 | 323 | 315 | 322 | 147,000 |
2004/06/25 | 310 | 310 | 306 | 308 | 34,500 |
2004/06/24 | 310 | 310 | 307 | 307 | 8,500 |
2004/06/23 | 310 | 310 | 306 | 306 | 19,500 |
2004/06/22 | 310 | 310 | 309 | 310 | 20,000 |
2004/06/21 | 309 | 313 | 309 | 310 | 17,000 |
2004/06/18 | 311 | 311 | 308 | 308 | 35,500 |
2004/06/17 | 309 | 312 | 307 | 309 | 22,000 |
2004/06/16 | 307 | 309 | 307 | 307 | 19,500 |
2004/06/15 | 315 | 315 | 306 | 307 | 41,500 |
2004/06/14 | 306 | 310 | 303 | 309 | 32,000 |
2004/06/11 | 302 | 304 | 302 | 304 | 55,500 |
2004/06/10 | 305 | 305 | 304 | 305 | 30,500 |
2004/06/09 | 300 | 303 | 300 | 303 | 14,500 |
2004/06/08 | 305 | 305 | 302 | 302 | 14,000 |
2004/06/07 | 300 | 304 | 300 | 304 | 23,500 |
2004/06/04 | 297 | 298 | 295 | 295 | 24,500 |
2004/06/03 | 303 | 303 | 296 | 296 | 47,000 |
2004/06/02 | 307 | 307 | 303 | 303 | 22,000 |
2004/06/01 | 305 | 307 | 303 | 307 | 10,000 |
2004/05/31 | 305 | 305 | 302 | 302 | 11,500 |
2004/05/28 | 303 | 304 | 301 | 301 | 15,000 |
2004/05/27 | 302 | 304 | 300 | 301 | 7,000 |
2004/05/26 | 306 | 307 | 301 | 302 | 18,000 |
2004/05/25 | 305 | 305 | 295 | 301 | 22,000 |
2004/05/24 | 301 | 304 | 301 | 304 | 22,000 |
2004/05/21 | 296 | 299 | 296 | 299 | 12,500 |
2004/05/20 | 300 | 300 | 296 | 299 | 19,500 |
2004/05/19 | 296 | 298 | 293 | 298 | 18,500 |
2004/05/18 | 289 | 295 | 289 | 290 | 31,500 |
2004/05/17 | 298 | 298 | 292 | 292 | 20,000 |
2004/05/14 | 301 | 302 | 298 | 299 | 27,500 |
2004/05/13 | 303 | 307 | 300 | 301 | 28,500 |
2004/05/12 | 306 | 306 | 297 | 302 | 24,000 |
2004/05/11 | 300 | 301 | 291 | 296 | 34,500 |
2004/05/10 | 301 | 307 | 300 | 300 | 38,000 |
2004/05/07 | 313 | 318 | 305 | 310 | 46,000 |
2004/05/06 | 328 | 328 | 312 | 315 | 36,000 |
2004/04/30 | 328 | 329 | 320 | 325 | 27,000 |
2004/04/28 | 331 | 335 | 330 | 330 | 8,500 |
2004/04/27 | 337 | 337 | 333 | 333 | 12,000 |
2004/04/26 | 335 | 340 | 334 | 337 | 26,000 |
2004/04/23 | 339 | 341 | 336 | 340 | 33,500 |
2004/04/22 | 338 | 343 | 338 | 340 | 18,500 |
2004/04/21 | 342 | 345 | 338 | 344 | 24,000 |
2004/04/20 | 343 | 343 | 338 | 342 | 13,500 |
2004/04/19 | 345 | 345 | 338 | 340 | 17,500 |
2004/04/16 | 340 | 345 | 337 | 344 | 40,000 |
2004/04/15 | 344 | 347 | 338 | 338 | 39,000 |
2004/04/14 | 340 | 350 | 340 | 345 | 38,000 |
2004/04/13 | 335 | 343 | 335 | 341 | 53,500 |
2004/04/12 | 330 | 335 | 329 | 333 | 28,000 |
2004/04/09 | 334 | 335 | 330 | 334 | 28,000 |
2004/04/08 | 332 | 336 | 329 | 335 | 54,500 |
2004/04/07 | 330 | 333 | 325 | 333 | 40,000 |
2004/04/06 | 328 | 335 | 328 | 331 | 98,000 |
2004/04/05 | 319 | 328 | 319 | 324 | 45,000 |
2004/04/02 | 323 | 323 | 317 | 320 | 25,500 |
2004/04/01 | 323 | 323 | 319 | 319 | 25,000 |
2004/03/31 | 322 | 324 | 321 | 324 | 25,000 |
2004/03/30 | 324 | 324 | 321 | 323 | 13,500 |
2004/03/29 | 321 | 325 | 320 | 323 | 26,000 |
2004/03/26 | 333 | 333 | 316 | 328 | 46,500 |
2004/03/25 | 335 | 335 | 333 | 333 | 42,500 |
2004/03/24 | 330 | 335 | 328 | 335 | 38,000 |
2004/03/23 | 328 | 328 | 324 | 328 | 34,000 |
2004/03/22 | 331 | 333 | 329 | 331 | 29,000 |
2004/03/19 | 329 | 340 | 328 | 330 | 57,000 |
2004/03/18 | 328 | 328 | 325 | 327 | 29,500 |
2004/03/17 | 325 | 328 | 322 | 328 | 26,500 |
2004/03/16 | 325 | 325 | 321 | 323 | 16,000 |
2004/03/15 | 322 | 327 | 321 | 327 | 28,000 |
2004/03/12 | 318 | 321 | 317 | 320 | 52,500 |
2004/03/11 | 318 | 321 | 318 | 321 | 16,500 |
2004/03/10 | 323 | 325 | 321 | 321 | 15,500 |
2004/03/09 | 328 | 328 | 322 | 323 | 28,500 |
2004/03/08 | 325 | 332 | 321 | 327 | 78,000 |
2004/03/05 | 313 | 319 | 313 | 315 | 19,500 |
2004/03/04 | 310 | 315 | 310 | 315 | 24,000 |
2004/03/03 | 314 | 315 | 310 | 310 | 21,000 |
2004/03/02 | 315 | 315 | 311 | 313 | 31,500 |
2004/03/01 | 310 | 314 | 310 | 311 | 50,000 |
2004/02/27 | 301 | 308 | 301 | 308 | 22,500 |
2004/02/26 | 305 | 305 | 300 | 301 | 19,000 |
2004/02/25 | 302 | 302 | 301 | 302 | 5,000 |
2004/02/24 | 305 | 308 | 300 | 303 | 36,500 |
2004/02/23 | 305 | 305 | 301 | 303 | 10,000 |
2004/02/20 | 304 | 305 | 300 | 301 | 18,500 |
2004/02/19 | 303 | 303 | 300 | 300 | 22,000 |
2004/02/18 | 299 | 302 | 299 | 301 | 13,500 |
2004/02/17 | 299 | 300 | 299 | 299 | 14,500 |
2004/02/16 | 300 | 300 | 298 | 299 | 11,000 |
2004/02/13 | 302 | 302 | 297 | 298 | 10,500 |
2004/02/12 | 300 | 301 | 298 | 298 | 15,500 |
2004/02/10 | 300 | 300 | 297 | 297 | 13,000 |
2004/02/09 | 297 | 300 | 297 | 298 | 12,000 |
2004/02/06 | 296 | 297 | 296 | 297 | 4,000 |
2004/02/05 | 297 | 300 | 295 | 296 | 12,000 |
2004/02/04 | 298 | 298 | 297 | 297 | 7,000 |
2004/02/03 | 305 | 305 | 297 | 299 | 11,000 |
2004/02/02 | 297 | 304 | 297 | 298 | 21,000 |
2004/01/30 | 296 | 301 | 295 | 297 | 17,500 |
2004/01/29 | 295 | 296 | 293 | 294 | 14,500 |
2004/01/28 | 300 | 305 | 295 | 298 | 20,000 |
2004/01/27 | 300 | 305 | 298 | 298 | 36,000 |
2004/01/26 | 304 | 304 | 298 | 299 | 17,500 |
2004/01/23 | 302 | 302 | 299 | 299 | 11,000 |
2004/01/22 | 301 | 303 | 299 | 303 | 20,500 |
2004/01/21 | 299 | 302 | 298 | 298 | 11,500 |
2004/01/20 | 302 | 302 | 297 | 299 | 13,500 |
2004/01/19 | 300 | 300 | 296 | 299 | 11,000 |
2004/01/16 | 300 | 300 | 295 | 296 | 7,000 |
2004/01/15 | 298 | 298 | 295 | 295 | 12,500 |
2004/01/14 | 296 | 298 | 295 | 298 | 9,500 |
2004/01/13 | 297 | 298 | 296 | 296 | 7,500 |
2004/01/09 | 296 | 302 | 296 | 300 | 25,000 |
2004/01/08 | 295 | 296 | 295 | 296 | 4,500 |
2004/01/07 | 299 | 299 | 294 | 295 | 12,500 |
2004/01/06 | 300 | 300 | 293 | 294 | 32,500 |
2004/01/05 | 284 | 287 | 284 | 287 | 6,000 |