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 |