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
2007/12/28 361 361 353 353 23,000
2007/12/27 361 361 353 358 40,000
2007/12/26 354 361 354 361 19,000
2007/12/25 363 365 356 358 33,000
2007/12/21 355 360 355 360 59,000
2007/12/20 369 369 351 360 33,000
2007/12/19 364 366 360 360 29,000
2007/12/18 366 367 363 367 20,500
2007/12/17 372 373 367 369 16,000
2007/12/14 373 376 372 372 44,500
2007/12/13 377 378 372 372 21,000
2007/12/12 372 380 372 377 26,500
2007/12/11 377 380 374 377 19,000
2007/12/10 380 383 376 376 37,000
2007/12/07 380 383 373 380 22,500
2007/12/06 384 384 370 379 22,000
2007/12/05 370 377 370 374 10,000
2007/12/04 386 386 378 378 19,500
2007/12/03 389 394 387 388 15,000
2007/11/30 380 388 380 388 27,500
2007/11/29 379 384 377 380 36,500
2007/11/28 375 380 374 379 23,500
2007/11/27 371 374 360 374 43,000
2007/11/26 375 375 365 370 15,000
2007/11/22 362 372 360 371 30,000
2007/11/21 383 383 372 372 12,000
2007/11/20 375 379 367 379 29,500
2007/11/19 379 384 377 382 15,000
2007/11/16 383 390 383 384 36,000
2007/11/15 382 389 382 388 14,000
2007/11/14 385 386 381 383 15,500
2007/11/13 375 381 375 378 20,500
2007/11/12 380 380 375 377 30,500
2007/11/09 394 400 381 385 41,500
2007/11/08 390 393 388 389 35,000
2007/11/07 404 404 395 398 47,000
2007/11/06 393 410 393 406 25,500
2007/11/05 407 407 395 398 13,500
2007/11/02 400 405 399 403 21,500
2007/11/01 412 413 406 409 18,000
2007/10/31 407 410 403 408 14,000
2007/10/30 411 418 408 410 81,000
2007/10/29 396 398 395 397 22,500
2007/10/26 394 394 382 386 15,000
2007/10/25 384 384 379 379 36,500
2007/10/24 390 394 386 389 30,500
2007/10/23 393 396 390 392 10,500
2007/10/22 392 392 386 390 22,500
2007/10/19 401 403 397 397 19,500
2007/10/18 405 405 398 400 24,000
2007/10/17 400 401 397 398 36,000
2007/10/16 403 405 399 400 17,000
2007/10/15 410 410 406 406 9,500
2007/10/12 408 409 405 406 20,500
2007/10/11 407 409 404 407 21,000
2007/10/10 410 410 408 408 15,000
2007/10/09 410 410 405 407 24,500
2007/10/05 410 410 404 405 17,500
2007/10/04 412 412 405 408 14,000
2007/10/03 411 413 406 412 12,000
2007/10/02 413 413 400 406 21,000
2007/10/01 405 406 398 402 31,500
2007/09/28 399 399 392 392 13,000
2007/09/27 390 399 390 399 37,000
2007/09/26 385 389 383 386 6,000
2007/09/25 385 390 383 385 8,000
2007/09/21 387 398 387 390 36,000
2007/09/20 392 394 387 389 49,000
2007/09/19 387 392 383 387 35,000
2007/09/18 388 388 380 380 17,500
2007/09/14 386 391 386 388 46,000
2007/09/13 383 399 383 391 32,000
2007/09/12 391 395 386 388 14,000
2007/09/11 391 392 381 391 25,500
2007/09/10 381 396 381 393 26,000
2007/09/07 393 398 393 394 11,000
2007/09/06 387 394 387 394 11,500
2007/09/05 400 405 396 397 16,000
2007/09/04 403 405 402 405 6,000
2007/09/03 407 408 399 408 16,500
2007/08/31 394 402 393 402 18,000
2007/08/30 405 405 393 393 14,500
2007/08/29 395 396 385 390 25,500
2007/08/28 399 406 399 401 19,500
2007/08/27 389 403 389 402 43,000
2007/08/24 384 390 384 388 16,500
2007/08/23 389 394 387 389 27,000
2007/08/22 385 389 378 385 28,500
2007/08/21 377 387 372 386 33,500
2007/08/20 391 391 380 381 80,500
2007/08/17 402 402 351 351 158,500
2007/08/16 392 400 390 397 61,000
2007/08/15 408 410 402 402 39,000
2007/08/14 410 413 407 413 18,500
2007/08/13 404 414 404 410 37,500
2007/08/10 428 428 402 402 120,000
2007/08/09 430 433 423 427 67,000
2007/08/08 427 431 422 423 22,000
2007/08/07 435 436 427 427 21,500
2007/08/06 425 441 420 436 94,500
2007/08/03 430 431 425 427 35,000
2007/08/02 435 435 421 430 76,500
2007/08/01 447 447 427 428 36,000
2007/07/31 449 449 442 443 22,500
2007/07/30 427 439 427 439 21,000
2007/07/27 438 439 431 436 49,500
2007/07/26 453 453 450 450 49,000
2007/07/25 450 458 445 452 75,500
2007/07/24 450 452 449 451 30,000
2007/07/23 452 453 447 447 36,000
2007/07/20 454 458 453 454 34,000
2007/07/19 445 458 445 458 49,500
2007/07/18 456 457 450 450 39,000
2007/07/17 456 456 450 452 47,000
2007/07/13 463 465 457 457 44,000
2007/07/12 476 476 457 465 90,500
2007/07/11 463 476 459 466 160,500
2007/07/10 473 480 471 475 85,500
2007/07/09 483 484 475 481 136,500
2007/07/06 475 480 472 477 184,500
2007/07/05 494 497 478 483 1,013,500
2007/07/04 444 503 444 499 2,016,500
2007/07/03 441 441 437 441 19,000
2007/07/02 435 442 435 439 23,500
2007/06/29 447 447 444 445 11,500
2007/06/28 445 445 436 445 26,500
2007/06/27 446 446 444 444 12,500
2007/06/26 445 447 443 447 22,000
2007/06/25 445 448 444 444 34,000
2007/06/22 446 448 440 444 36,000
2007/06/21 436 443 436 443 39,500
2007/06/20 435 435 430 433 24,000
2007/06/19 432 435 431 435 10,500
2007/06/18 435 437 432 432 21,500
2007/06/15 432 434 430 434 14,500
2007/06/14 429 430 427 427 6,000
2007/06/13 433 433 429 430 21,000
2007/06/12 434 434 432 432 7,500
2007/06/11 432 435 432 435 16,500
2007/06/08 435 435 430 431 55,000
2007/06/07 435 435 431 434 10,500
2007/06/06 435 435 432 435 12,500
2007/06/05 430 434 430 434 17,500
2007/06/04 435 435 428 432 22,000
2007/06/01 426 431 422 430 28,500
2007/05/31 419 429 419 421 38,500
2007/05/30 420 421 416 419 12,000
2007/05/29 416 421 416 420 14,500
2007/05/28 420 420 417 417 9,500
2007/05/25 417 417 415 417 12,500
2007/05/24 419 420 419 419 6,000
2007/05/23 415 422 414 419 64,000
2007/05/22 424 424 418 418 40,000
2007/05/21 410 410 405 406 13,500
2007/05/18 419 419 409 410 37,500
2007/05/17 419 421 415 420 31,500
2007/05/16 420 420 417 419 18,000
2007/05/15 422 422 418 419 37,500
2007/05/14 423 423 421 423 14,000
2007/05/11 418 420 418 419 57,500
2007/05/10 427 429 423 423 32,000
2007/05/09 429 433 429 431 14,000
2007/05/08 433 437 431 434 20,000
2007/05/07 430 439 429 434 32,000
2007/05/02 429 430 426 429 39,500
2007/05/01 428 429 423 428 24,500
2007/04/27 433 433 424 427 27,500
2007/04/26 426 432 423 432 36,500
2007/04/25 436 437 426 426 19,000
2007/04/24 421 435 421 434 54,500
2007/04/23 425 426 420 422 74,000
2007/04/20 425 430 425 425 21,500
2007/04/19 423 430 423 429 49,000
2007/04/18 431 431 422 428 41,500
2007/04/17 431 434 428 431 46,500
2007/04/16 437 443 431 434 85,000
2007/04/13 454 454 438 441 39,500
2007/04/12 457 457 448 452 78,000
2007/04/11 454 460 451 458 32,500
2007/04/10 452 456 451 451 35,500
2007/04/09 452 453 448 451 27,500
2007/04/06 457 457 450 452 30,000
2007/04/05 458 459 450 453 34,500
2007/04/04 459 463 454 463 47,000
2007/04/03 460 460 449 449 43,500
2007/04/02 471 471 445 445 49,500
2007/03/30 466 472 464 471 87,500
2007/03/29 465 472 457 469 118,500
2007/03/28 463 472 458 467 119,500
2007/03/27 459 467 457 458 53,500
2007/03/26 470 474 464 466 57,500
2007/03/23 471 478 461 470 152,000
2007/03/22 488 488 476 477 164,500
2007/03/20 490 495 471 478 709,500
2007/03/19 458 491 458 490 600,500
2007/03/16 472 472 452 458 236,500
2007/03/15 442 493 436 474 543,500
2007/03/14 433 438 428 438 57,500
2007/03/13 434 435 434 434 24,500
2007/03/12 430 434 428 434 15,000
2007/03/09 428 432 428 428 26,000
2007/03/08 428 428 422 428 5,500
2007/03/07 430 433 425 428 26,000
2007/03/06 415 426 413 425 27,500
2007/03/05 424 427 416 420 18,000
2007/03/02 440 441 434 439 20,500
2007/03/01 433 440 433 440 28,000
2007/02/28 412 440 412 438 73,500
2007/02/27 452 453 450 450 23,500
2007/02/26 447 452 447 451 70,500
2007/02/23 437 447 437 447 57,500
2007/02/22 440 440 435 436 42,000
2007/02/21 439 439 434 438 20,000
2007/02/20 440 442 435 439 18,000
2007/02/19 435 440 434 438 21,000
2007/02/16 438 438 433 438 13,000
2007/02/15 435 441 435 438 35,500
2007/02/14 435 444 435 439 81,500
2007/02/13 425 434 423 431 60,000
2007/02/09 426 430 425 427 32,000
2007/02/08 430 430 427 428 9,500
2007/02/07 430 433 428 428 22,000
2007/02/06 429 435 429 433 22,000
2007/02/05 435 435 430 433 17,500
2007/02/02 433 435 432 434 28,500
2007/02/01 427 433 424 433 42,000
2007/01/31 424 427 420 427 19,000
2007/01/30 425 428 423 424 28,000
2007/01/29 424 429 423 425 30,000
2007/01/26 421 425 420 422 9,000
2007/01/25 430 430 423 425 18,000
2007/01/24 429 433 423 428 24,500
2007/01/23 431 431 424 425 38,500
2007/01/22 428 433 428 432 40,000
2007/01/19 426 431 425 430 65,000
2007/01/18 422 425 417 421 24,500
2007/01/17 424 424 416 418 34,500
2007/01/16 415 420 412 419 70,500
2007/01/15 404 410 404 410 29,000
2007/01/12 400 406 398 402 38,000
2007/01/11 400 400 395 397 22,000
2007/01/10 405 405 395 395 29,000
2007/01/09 397 404 397 404 19,000
2007/01/05 403 403 397 397 27,000
2007/01/04 403 403 399 403 14,000

このページの先頭へ