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 |
---|---|---|---|---|---|
2010/12/30 | 254 | 255 | 250 | 252 | 11,500 |
2010/12/29 | 256 | 256 | 254 | 255 | 12,000 |
2010/12/28 | 251 | 253 | 251 | 253 | 6,500 |
2010/12/27 | 251 | 252 | 249 | 249 | 39,000 |
2010/12/24 | 257 | 257 | 255 | 255 | 5,000 |
2010/12/22 | 257 | 257 | 255 | 256 | 20,000 |
2010/12/21 | 257 | 259 | 255 | 255 | 24,000 |
2010/12/20 | 260 | 260 | 257 | 260 | 37,000 |
2010/12/17 | 261 | 261 | 256 | 256 | 37,500 |
2010/12/16 | 258 | 262 | 258 | 261 | 13,500 |
2010/12/15 | 260 | 261 | 256 | 258 | 20,500 |
2010/12/14 | 255 | 257 | 254 | 257 | 33,500 |
2010/12/13 | 252 | 254 | 252 | 254 | 8,000 |
2010/12/10 | 255 | 255 | 252 | 252 | 48,500 |
2010/12/09 | 252 | 256 | 252 | 254 | 19,500 |
2010/12/08 | 251 | 255 | 251 | 254 | 29,000 |
2010/12/07 | 252 | 252 | 249 | 251 | 32,500 |
2010/12/06 | 248 | 250 | 248 | 249 | 19,000 |
2010/12/03 | 245 | 247 | 245 | 245 | 12,000 |
2010/12/02 | 246 | 247 | 244 | 247 | 19,500 |
2010/12/01 | 242 | 245 | 242 | 243 | 11,500 |
2010/11/30 | 248 | 248 | 243 | 243 | 34,500 |
2010/11/29 | 248 | 248 | 246 | 246 | 12,000 |
2010/11/26 | 247 | 249 | 245 | 247 | 9,500 |
2010/11/25 | 251 | 251 | 248 | 248 | 9,500 |
2010/11/24 | 250 | 252 | 246 | 249 | 19,000 |
2010/11/22 | 249 | 252 | 248 | 252 | 14,500 |
2010/11/19 | 247 | 249 | 246 | 246 | 24,000 |
2010/11/18 | 244 | 246 | 243 | 246 | 14,000 |
2010/11/17 | 242 | 242 | 240 | 241 | 11,000 |
2010/11/16 | 242 | 243 | 241 | 242 | 13,000 |
2010/11/15 | 240 | 244 | 240 | 242 | 22,500 |
2010/11/12 | 242 | 242 | 240 | 241 | 17,500 |
2010/11/11 | 244 | 244 | 242 | 242 | 14,000 |
2010/11/10 | 247 | 248 | 240 | 243 | 27,500 |
2010/11/09 | 247 | 248 | 245 | 247 | 10,500 |
2010/11/08 | 247 | 247 | 244 | 247 | 14,500 |
2010/11/05 | 239 | 244 | 239 | 242 | 13,000 |
2010/11/04 | 237 | 239 | 237 | 239 | 9,500 |
2010/11/02 | 237 | 237 | 235 | 236 | 12,000 |
2010/11/01 | 241 | 241 | 237 | 237 | 12,500 |
2010/10/29 | 241 | 243 | 238 | 238 | 17,000 |
2010/10/28 | 241 | 245 | 240 | 245 | 35,500 |
2010/10/27 | 241 | 242 | 241 | 241 | 8,500 |
2010/10/26 | 246 | 246 | 240 | 241 | 24,000 |
2010/10/25 | 239 | 243 | 239 | 241 | 18,500 |
2010/10/22 | 247 | 249 | 245 | 246 | 16,500 |
2010/10/21 | 247 | 250 | 244 | 250 | 14,500 |
2010/10/20 | 248 | 249 | 244 | 249 | 26,000 |
2010/10/19 | 250 | 250 | 248 | 249 | 9,000 |
2010/10/18 | 246 | 251 | 246 | 250 | 6,000 |
2010/10/15 | 246 | 249 | 246 | 246 | 15,000 |
2010/10/14 | 252 | 256 | 252 | 253 | 7,000 |
2010/10/13 | 252 | 252 | 252 | 252 | 3,500 |
2010/10/12 | 261 | 261 | 252 | 252 | 5,000 |
2010/10/08 | 256 | 260 | 256 | 260 | 13,500 |
2010/10/07 | 258 | 258 | 252 | 256 | 10,500 |
2010/10/06 | 253 | 254 | 250 | 254 | 9,500 |
2010/10/05 | 249 | 254 | 243 | 253 | 19,500 |
2010/10/04 | 253 | 254 | 252 | 252 | 11,000 |
2010/10/01 | 256 | 258 | 253 | 253 | 18,000 |
2010/09/30 | 261 | 264 | 261 | 261 | 14,000 |
2010/09/29 | 262 | 264 | 258 | 264 | 16,500 |
2010/09/28 | 261 | 262 | 257 | 262 | 12,500 |
2010/09/27 | 263 | 266 | 261 | 266 | 9,500 |
2010/09/24 | 266 | 266 | 259 | 260 | 15,500 |
2010/09/22 | 263 | 267 | 263 | 264 | 11,000 |
2010/09/21 | 270 | 270 | 263 | 263 | 10,000 |
2010/09/17 | 267 | 270 | 266 | 268 | 18,500 |
2010/09/16 | 270 | 270 | 266 | 268 | 20,500 |
2010/09/15 | 265 | 272 | 264 | 269 | 37,500 |
2010/09/14 | 263 | 267 | 258 | 262 | 18,500 |
2010/09/13 | 265 | 270 | 262 | 262 | 26,000 |
2010/09/10 | 265 | 275 | 263 | 265 | 50,500 |
2010/09/09 | 259 | 260 | 254 | 260 | 6,500 |
2010/09/08 | 255 | 263 | 251 | 259 | 27,000 |
2010/09/07 | 263 | 263 | 256 | 257 | 17,500 |
2010/09/06 | 258 | 260 | 255 | 260 | 14,500 |
2010/09/03 | 258 | 258 | 255 | 255 | 6,500 |
2010/09/02 | 256 | 256 | 254 | 256 | 11,000 |
2010/09/01 | 257 | 257 | 254 | 254 | 13,000 |
2010/08/31 | 262 | 262 | 257 | 257 | 28,000 |
2010/08/30 | 264 | 264 | 258 | 263 | 16,000 |
2010/08/27 | 253 | 262 | 248 | 262 | 27,500 |
2010/08/26 | 257 | 257 | 250 | 253 | 13,500 |
2010/08/25 | 253 | 255 | 250 | 255 | 16,000 |
2010/08/24 | 253 | 253 | 246 | 253 | 19,000 |
2010/08/23 | 255 | 255 | 253 | 253 | 9,000 |
2010/08/20 | 259 | 259 | 255 | 257 | 17,500 |
2010/08/19 | 257 | 257 | 254 | 257 | 18,500 |
2010/08/18 | 254 | 257 | 254 | 256 | 14,500 |
2010/08/17 | 257 | 257 | 255 | 256 | 11,500 |
2010/08/16 | 254 | 258 | 253 | 257 | 13,000 |
2010/08/13 | 254 | 256 | 253 | 254 | 10,500 |
2010/08/12 | 252 | 256 | 249 | 252 | 18,500 |
2010/08/11 | 253 | 259 | 250 | 259 | 30,000 |
2010/08/10 | 252 | 254 | 251 | 254 | 16,000 |
2010/08/09 | 253 | 254 | 252 | 253 | 12,500 |
2010/08/06 | 258 | 259 | 253 | 255 | 26,000 |
2010/08/05 | 252 | 258 | 252 | 258 | 19,000 |
2010/08/04 | 257 | 257 | 250 | 251 | 26,500 |
2010/08/03 | 256 | 260 | 256 | 260 | 12,500 |
2010/08/02 | 259 | 264 | 255 | 255 | 11,500 |
2010/07/30 | 255 | 259 | 253 | 259 | 16,000 |
2010/07/29 | 257 | 262 | 257 | 258 | 14,000 |
2010/07/28 | 255 | 258 | 255 | 258 | 8,000 |
2010/07/27 | 255 | 255 | 251 | 252 | 3,000 |
2010/07/26 | 255 | 255 | 254 | 255 | 18,000 |
2010/07/23 | 252 | 255 | 250 | 255 | 22,000 |
2010/07/22 | 247 | 252 | 247 | 252 | 16,500 |
2010/07/21 | 250 | 250 | 247 | 250 | 26,500 |
2010/07/20 | 251 | 251 | 249 | 250 | 20,500 |
2010/07/16 | 249 | 249 | 246 | 246 | 7,000 |
2010/07/15 | 247 | 252 | 246 | 247 | 18,000 |
2010/07/14 | 248 | 250 | 248 | 250 | 9,500 |
2010/07/13 | 251 | 251 | 248 | 248 | 8,000 |
2010/07/12 | 250 | 252 | 249 | 249 | 10,500 |
2010/07/09 | 247 | 254 | 247 | 254 | 15,000 |
2010/07/08 | 250 | 252 | 247 | 249 | 8,500 |
2010/07/07 | 247 | 249 | 244 | 249 | 9,500 |
2010/07/06 | 246 | 248 | 243 | 248 | 14,000 |
2010/07/05 | 244 | 250 | 244 | 246 | 9,000 |
2010/07/02 | 248 | 250 | 246 | 247 | 6,500 |
2010/07/01 | 245 | 248 | 244 | 245 | 19,000 |
2010/06/30 | 248 | 250 | 245 | 245 | 23,500 |
2010/06/29 | 249 | 252 | 249 | 251 | 6,500 |
2010/06/28 | 249 | 253 | 249 | 252 | 6,000 |
2010/06/25 | 249 | 252 | 249 | 250 | 21,000 |
2010/06/24 | 251 | 253 | 251 | 251 | 15,500 |
2010/06/23 | 252 | 255 | 252 | 254 | 9,000 |
2010/06/22 | 255 | 257 | 255 | 256 | 17,000 |
2010/06/21 | 250 | 253 | 250 | 253 | 23,000 |
2010/06/18 | 248 | 250 | 248 | 250 | 10,000 |
2010/06/17 | 248 | 248 | 246 | 248 | 4,500 |
2010/06/16 | 250 | 250 | 247 | 248 | 16,000 |
2010/06/15 | 248 | 248 | 245 | 245 | 8,500 |
2010/06/14 | 247 | 248 | 246 | 248 | 10,500 |
2010/06/11 | 247 | 247 | 244 | 245 | 32,500 |
2010/06/10 | 242 | 242 | 238 | 239 | 14,000 |
2010/06/09 | 240 | 240 | 238 | 239 | 9,500 |
2010/06/08 | 236 | 239 | 236 | 238 | 17,000 |
2010/06/07 | 245 | 245 | 240 | 240 | 17,000 |
2010/06/04 | 248 | 248 | 247 | 247 | 8,000 |
2010/06/03 | 242 | 246 | 242 | 246 | 16,000 |
2010/06/02 | 239 | 245 | 239 | 243 | 9,000 |
2010/06/01 | 241 | 244 | 240 | 244 | 12,000 |
2010/05/31 | 241 | 244 | 240 | 244 | 9,000 |
2010/05/28 | 247 | 247 | 241 | 241 | 23,000 |
2010/05/27 | 237 | 239 | 237 | 239 | 17,500 |
2010/05/26 | 245 | 245 | 236 | 239 | 48,000 |
2010/05/25 | 243 | 243 | 241 | 242 | 18,000 |
2010/05/24 | 247 | 247 | 243 | 243 | 10,500 |
2010/05/21 | 235 | 247 | 235 | 247 | 51,500 |
2010/05/20 | 244 | 248 | 244 | 247 | 18,000 |
2010/05/19 | 246 | 246 | 243 | 243 | 31,000 |
2010/05/18 | 246 | 252 | 245 | 246 | 27,500 |
2010/05/17 | 255 | 256 | 241 | 241 | 117,000 |
2010/05/14 | 262 | 266 | 261 | 263 | 23,500 |
2010/05/13 | 265 | 269 | 263 | 267 | 27,000 |
2010/05/12 | 261 | 265 | 261 | 262 | 20,000 |
2010/05/11 | 264 | 266 | 262 | 262 | 31,000 |
2010/05/10 | 258 | 262 | 257 | 262 | 24,000 |
2010/05/07 | 255 | 263 | 255 | 259 | 55,000 |
2010/05/06 | 263 | 269 | 263 | 266 | 22,000 |
2010/04/30 | 281 | 281 | 277 | 277 | 11,000 |
2010/04/28 | 277 | 280 | 272 | 278 | 32,500 |
2010/04/27 | 280 | 282 | 280 | 282 | 11,000 |
2010/04/26 | 279 | 284 | 279 | 284 | 33,000 |
2010/04/23 | 276 | 279 | 274 | 277 | 11,500 |
2010/04/22 | 277 | 277 | 275 | 276 | 19,000 |
2010/04/21 | 272 | 278 | 272 | 278 | 36,500 |
2010/04/20 | 271 | 274 | 271 | 271 | 22,500 |
2010/04/19 | 265 | 271 | 265 | 270 | 41,000 |
2010/04/16 | 281 | 281 | 277 | 279 | 15,500 |
2010/04/15 | 280 | 281 | 279 | 281 | 14,500 |
2010/04/14 | 281 | 281 | 276 | 279 | 18,500 |
2010/04/13 | 281 | 281 | 278 | 281 | 18,500 |
2010/04/12 | 278 | 281 | 277 | 280 | 32,000 |
2010/04/09 | 268 | 275 | 267 | 275 | 69,000 |
2010/04/08 | 267 | 267 | 263 | 265 | 27,000 |
2010/04/07 | 265 | 267 | 263 | 267 | 20,500 |
2010/04/06 | 269 | 269 | 265 | 267 | 21,500 |
2010/04/05 | 270 | 270 | 266 | 269 | 19,500 |
2010/04/02 | 271 | 271 | 266 | 269 | 14,500 |
2010/04/01 | 268 | 275 | 267 | 270 | 29,000 |
2010/03/31 | 270 | 275 | 270 | 271 | 26,500 |
2010/03/30 | 265 | 270 | 263 | 270 | 20,500 |
2010/03/29 | 260 | 269 | 260 | 267 | 13,500 |
2010/03/26 | 266 | 270 | 265 | 270 | 46,500 |
2010/03/25 | 262 | 267 | 262 | 267 | 28,000 |
2010/03/24 | 261 | 264 | 261 | 261 | 45,000 |
2010/03/23 | 260 | 265 | 260 | 264 | 36,500 |
2010/03/19 | 260 | 261 | 259 | 259 | 12,000 |
2010/03/18 | 264 | 265 | 260 | 260 | 23,000 |
2010/03/17 | 262 | 263 | 259 | 262 | 20,000 |
2010/03/16 | 257 | 259 | 255 | 258 | 11,000 |
2010/03/15 | 256 | 260 | 256 | 260 | 18,000 |
2010/03/12 | 256 | 257 | 255 | 255 | 25,000 |
2010/03/11 | 254 | 256 | 253 | 256 | 10,000 |
2010/03/10 | 255 | 256 | 252 | 252 | 20,500 |
2010/03/09 | 255 | 255 | 255 | 255 | 6,500 |
2010/03/08 | 257 | 257 | 255 | 255 | 11,500 |
2010/03/05 | 250 | 253 | 250 | 253 | 10,500 |
2010/03/04 | 250 | 252 | 250 | 251 | 7,500 |
2010/03/03 | 249 | 250 | 246 | 248 | 8,000 |
2010/03/02 | 246 | 247 | 245 | 247 | 12,500 |
2010/03/01 | 246 | 247 | 245 | 247 | 5,500 |
2010/02/26 | 245 | 245 | 243 | 245 | 15,000 |
2010/02/25 | 246 | 246 | 244 | 244 | 7,000 |
2010/02/24 | 245 | 248 | 242 | 245 | 24,000 |
2010/02/23 | 250 | 250 | 247 | 247 | 8,500 |
2010/02/22 | 245 | 249 | 245 | 249 | 14,500 |
2010/02/19 | 249 | 249 | 245 | 245 | 12,000 |
2010/02/18 | 248 | 248 | 245 | 245 | 12,000 |
2010/02/17 | 243 | 246 | 243 | 245 | 13,500 |
2010/02/16 | 243 | 247 | 242 | 242 | 17,000 |
2010/02/15 | 245 | 245 | 242 | 242 | 10,500 |
2010/02/12 | 242 | 244 | 242 | 242 | 12,000 |
2010/02/10 | 243 | 245 | 241 | 241 | 12,000 |
2010/02/09 | 241 | 242 | 241 | 242 | 13,000 |
2010/02/08 | 242 | 243 | 241 | 241 | 10,500 |
2010/02/05 | 243 | 245 | 242 | 242 | 7,500 |
2010/02/04 | 249 | 251 | 244 | 244 | 17,000 |
2010/02/03 | 248 | 248 | 244 | 245 | 13,500 |
2010/02/02 | 242 | 245 | 242 | 244 | 18,500 |
2010/02/01 | 246 | 249 | 243 | 247 | 20,000 |
2010/01/29 | 247 | 248 | 246 | 246 | 15,000 |
2010/01/28 | 252 | 252 | 249 | 250 | 13,500 |
2010/01/27 | 247 | 250 | 246 | 246 | 14,000 |
2010/01/26 | 255 | 255 | 248 | 248 | 17,500 |
2010/01/25 | 250 | 252 | 248 | 250 | 39,500 |
2010/01/22 | 256 | 256 | 251 | 252 | 25,500 |
2010/01/21 | 258 | 259 | 256 | 257 | 19,500 |
2010/01/20 | 261 | 261 | 260 | 261 | 15,500 |
2010/01/19 | 264 | 264 | 262 | 263 | 8,500 |
2010/01/18 | 263 | 263 | 261 | 262 | 10,000 |
2010/01/15 | 265 | 265 | 260 | 260 | 28,000 |
2010/01/14 | 263 | 263 | 261 | 261 | 17,000 |
2010/01/13 | 260 | 260 | 258 | 258 | 13,500 |
2010/01/12 | 262 | 262 | 253 | 260 | 27,000 |
2010/01/08 | 254 | 256 | 252 | 254 | 18,500 |
2010/01/07 | 254 | 254 | 251 | 253 | 15,000 |
2010/01/06 | 250 | 250 | 246 | 250 | 14,500 |
2010/01/05 | 244 | 247 | 244 | 245 | 11,500 |
2010/01/04 | 247 | 247 | 243 | 243 | 6,000 |