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
2006/12/29 395 402 395 400 25,500
2006/12/28 397 400 395 396 23,000
2006/12/27 397 397 390 394 31,000
2006/12/26 386 389 381 388 40,000
2006/12/25 391 392 387 391 42,500
2006/12/22 393 397 393 395 16,500
2006/12/21 400 400 395 400 41,000
2006/12/20 399 399 395 399 35,500
2006/12/19 400 400 392 395 47,500
2006/12/18 398 400 398 398 29,500
2006/12/15 400 403 398 398 22,500
2006/12/14 397 399 396 398 17,500
2006/12/13 398 399 395 397 17,000
2006/12/12 392 397 392 397 36,000
2006/12/11 390 394 390 390 38,500
2006/12/08 395 395 386 389 61,000
2006/12/07 392 393 388 390 20,000
2006/12/06 394 398 390 392 31,000
2006/12/05 394 394 388 389 27,000
2006/12/04 397 397 391 394 20,500
2006/12/01 389 391 387 390 32,500
2006/11/30 389 389 384 386 21,500
2006/11/29 387 388 380 382 45,500
2006/11/28 377 386 376 386 34,500
2006/11/27 371 378 371 376 28,500
2006/11/24 386 386 375 381 25,500
2006/11/22 380 389 380 387 18,000
2006/11/21 388 389 378 381 46,000
2006/11/20 401 401 398 398 59,000
2006/11/17 401 401 399 400 13,500
2006/11/16 401 406 401 402 13,500
2006/11/15 409 412 406 406 10,500
2006/11/14 408 409 407 407 4,500
2006/11/13 405 405 400 400 18,000
2006/11/10 407 408 405 406 20,500
2006/11/09 407 408 406 407 9,000
2006/11/08 408 410 408 408 11,000
2006/11/07 412 413 410 412 25,000
2006/11/06 409 413 405 413 12,000
2006/11/02 414 418 412 414 12,000
2006/11/01 415 419 414 418 20,500
2006/10/31 419 427 416 422 24,000
2006/10/30 426 426 420 423 25,000
2006/10/27 428 429 426 426 11,000
2006/10/26 426 429 426 427 7,000
2006/10/25 424 427 424 426 14,500
2006/10/24 428 431 426 426 48,000
2006/10/23 418 420 418 420 7,000
2006/10/20 422 422 411 421 29,000
2006/10/19 417 421 417 420 24,000
2006/10/18 417 419 414 417 13,500
2006/10/17 418 420 416 417 7,000
2006/10/16 415 417 410 417 7,500
2006/10/13 410 411 409 411 10,000
2006/10/12 406 409 401 406 12,500
2006/10/11 420 420 406 407 13,000
2006/10/10 419 420 415 416 20,500
2006/10/06 420 421 416 421 23,000
2006/10/05 415 420 415 420 17,000
2006/10/04 422 423 416 417 13,000
2006/10/03 422 423 419 423 7,500
2006/10/02 423 423 419 421 14,500
2006/09/29 425 425 416 422 15,000
2006/09/28 422 422 420 421 9,500
2006/09/27 419 421 416 421 9,000
2006/09/26 420 420 417 417 5,000
2006/09/25 419 420 405 417 34,500
2006/09/22 420 422 418 419 22,000
2006/09/21 420 421 420 421 5,500
2006/09/20 426 426 420 420 5,000
2006/09/19 428 428 420 422 10,000
2006/09/15 428 430 420 427 27,500
2006/09/14 439 439 430 433 9,500
2006/09/13 431 436 431 434 4,000
2006/09/12 443 443 432 432 12,000
2006/09/11 444 445 435 438 26,000
2006/09/08 433 435 433 434 30,000
2006/09/07 442 442 435 435 15,000
2006/09/06 451 451 440 442 29,000
2006/09/05 448 452 448 451 7,500
2006/09/04 447 453 447 451 21,000
2006/09/01 455 455 448 452 12,500
2006/08/31 453 453 452 452 4,000
2006/08/30 460 460 451 453 5,000
2006/08/29 457 457 451 457 10,500
2006/08/28 460 460 455 457 19,000
2006/08/25 455 460 455 456 16,000
2006/08/24 461 461 455 457 19,500
2006/08/23 459 461 455 457 21,500
2006/08/22 461 461 432 457 27,000
2006/08/21 461 461 452 457 13,000
2006/08/18 458 464 453 460 60,500
2006/08/17 440 448 437 448 32,000
2006/08/16 437 438 436 438 13,000
2006/08/15 435 435 433 434 6,000
2006/08/14 430 430 425 430 10,000
2006/08/11 435 437 423 430 22,000
2006/08/10 428 430 425 430 6,000
2006/08/09 416 428 416 428 12,000
2006/08/08 415 430 415 421 13,000
2006/08/07 419 419 417 418 15,500
2006/08/04 427 427 422 426 4,000
2006/08/03 423 427 423 427 8,500
2006/08/02 426 426 418 422 7,000
2006/08/01 422 422 420 421 8,500
2006/07/31 422 425 421 425 10,500
2006/07/28 419 423 419 421 4,500
2006/07/27 420 422 417 422 10,500
2006/07/26 422 422 417 417 12,000
2006/07/25 421 424 421 422 10,000
2006/07/24 426 427 426 426 3,000
2006/07/21 420 430 420 429 15,500
2006/07/20 432 432 426 429 20,000
2006/07/19 412 420 412 417 19,000
2006/07/18 429 429 415 416 11,500
2006/07/14 439 439 428 428 15,000
2006/07/13 432 434 431 431 11,500
2006/07/12 438 440 435 438 16,000
2006/07/11 446 449 440 448 10,500
2006/07/10 441 441 433 437 16,500
2006/07/07 442 447 442 444 7,500
2006/07/06 447 447 445 445 8,000
2006/07/05 453 453 450 453 7,000
2006/07/04 457 457 450 453 13,000
2006/07/03 448 456 446 456 13,000
2006/06/30 449 460 448 453 34,500
2006/06/29 446 449 443 445 16,500
2006/06/28 443 449 443 446 5,500
2006/06/27 451 454 446 451 10,500
2006/06/26 449 454 445 454 12,500
2006/06/23 453 453 443 450 15,000
2006/06/22 449 454 445 454 15,000
2006/06/21 439 442 436 440 15,000
2006/06/20 441 449 441 449 21,000
2006/06/19 459 459 451 456 4,500
2006/06/16 445 469 445 455 11,500
2006/06/15 437 447 437 447 12,000
2006/06/14 420 440 420 436 25,000
2006/06/13 444 444 431 438 26,500
2006/06/12 444 445 440 444 7,500
2006/06/09 444 449 439 449 63,500
2006/06/08 439 442 439 439 124,000
2006/06/07 445 445 440 440 84,500
2006/06/06 444 447 444 444 27,000
2006/06/05 450 450 444 447 11,500
2006/06/02 459 459 444 450 34,000
2006/06/01 462 462 446 449 18,000
2006/05/31 455 455 446 452 19,500
2006/05/30 464 466 460 466 42,000
2006/05/29 472 472 467 469 3,000
2006/05/26 472 472 463 471 21,000
2006/05/25 464 466 463 465 23,000
2006/05/24 471 471 463 466 21,000
2006/05/23 480 480 463 466 46,000
2006/05/22 480 482 478 479 13,500
2006/05/19 470 478 470 475 19,000
2006/05/18 470 476 468 472 19,500
2006/05/17 476 476 468 475 17,000
2006/05/16 483 489 476 476 31,000
2006/05/15 476 486 476 478 81,500
2006/05/12 483 492 480 491 45,000
2006/05/11 493 494 488 493 23,000
2006/05/10 500 502 493 494 21,500
2006/05/09 500 502 493 499 24,500
2006/05/08 504 504 495 498 13,500
2006/05/02 500 502 495 502 23,000
2006/05/01 500 502 493 501 25,000
2006/04/28 495 498 491 495 14,500
2006/04/27 494 497 490 495 21,500
2006/04/26 495 495 491 491 5,000
2006/04/25 492 496 492 493 9,500
2006/04/24 500 500 490 490 31,500
2006/04/21 499 506 497 505 25,000
2006/04/20 507 507 497 498 22,000
2006/04/19 505 507 502 502 33,000
2006/04/18 495 501 495 501 19,500
2006/04/17 500 503 496 496 22,000
2006/04/14 503 504 500 501 25,000
2006/04/13 503 509 502 505 25,000
2006/04/12 502 515 502 506 34,500
2006/04/11 512 512 500 506 45,500
2006/04/10 509 514 507 514 47,500
2006/04/07 515 515 510 514 24,500
2006/04/06 507 519 505 516 50,000
2006/04/05 510 511 507 507 29,500
2006/04/04 509 511 506 509 44,500
2006/04/03 508 511 508 509 29,000
2006/03/31 513 513 507 507 25,000
2006/03/30 515 515 509 513 32,500
2006/03/29 515 518 513 516 38,500
2006/03/28 520 523 517 517 11,500
2006/03/27 525 525 515 523 27,000
2006/03/24 517 522 517 518 29,000
2006/03/23 524 525 515 516 33,500
2006/03/22 526 528 522 523 46,000
2006/03/20 523 525 518 522 60,000
2006/03/17 509 514 500 512 81,500
2006/03/16 496 500 496 497 28,000
2006/03/15 500 500 494 495 10,000
2006/03/14 499 500 493 499 27,000
2006/03/13 496 496 491 495 18,500
2006/03/10 489 489 479 486 60,500
2006/03/09 474 484 474 484 19,500
2006/03/08 482 484 472 472 27,000
2006/03/07 473 482 473 482 15,500
2006/03/06 475 477 473 475 71,500
2006/03/03 485 485 482 482 37,000
2006/03/02 492 498 491 491 19,500
2006/03/01 498 498 492 495 22,000
2006/02/28 495 500 493 495 45,500
2006/02/27 509 509 493 493 34,000
2006/02/24 497 497 492 495 18,000
2006/02/23 490 497 485 496 20,000
2006/02/22 493 502 483 488 32,000
2006/02/21 476 492 476 488 34,500
2006/02/20 481 487 476 481 62,000
2006/02/17 509 509 492 494 29,500
2006/02/16 512 512 500 502 29,500
2006/02/15 509 511 505 508 25,500
2006/02/14 492 513 488 509 61,500
2006/02/13 534 534 512 512 81,500
2006/02/10 530 530 518 521 42,000
2006/02/09 532 533 526 529 34,000
2006/02/08 533 535 526 526 87,500
2006/02/07 526 528 526 527 47,500
2006/02/06 524 530 524 528 35,500
2006/02/03 529 529 526 529 30,500
2006/02/02 533 533 525 529 33,500
2006/02/01 523 531 523 525 33,500
2006/01/31 529 535 522 531 51,500
2006/01/30 520 530 520 523 66,500
2006/01/27 511 520 511 517 47,000
2006/01/26 515 516 505 510 27,000
2006/01/25 510 519 508 509 36,000
2006/01/24 496 503 496 503 14,500
2006/01/23 510 510 495 496 66,000
2006/01/20 509 511 503 505 60,000
2006/01/19 479 510 479 500 93,000
2006/01/18 500 500 487 494 84,000
2006/01/17 525 525 510 510 37,500
2006/01/16 526 529 523 526 31,500
2006/01/13 529 529 525 527 44,500
2006/01/12 523 531 523 529 66,000
2006/01/11 528 530 518 521 120,500
2006/01/10 523 540 522 526 83,000
2006/01/06 518 519 513 515 85,500
2006/01/05 511 515 503 513 90,500
2006/01/04 509 510 502 505 43,000

このページの先頭へ