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 |
---|---|---|---|---|---|
2011/12/30 | 241 | 243 | 241 | 243 | 3,500 |
2011/12/29 | 244 | 244 | 240 | 243 | 22,500 |
2011/12/28 | 240 | 241 | 239 | 239 | 12,000 |
2011/12/27 | 241 | 242 | 240 | 240 | 10,500 |
2011/12/26 | 245 | 245 | 241 | 242 | 13,000 |
2011/12/22 | 244 | 245 | 242 | 243 | 5,500 |
2011/12/21 | 243 | 243 | 241 | 241 | 14,500 |
2011/12/20 | 243 | 243 | 241 | 243 | 15,000 |
2011/12/19 | 245 | 245 | 242 | 243 | 9,000 |
2011/12/16 | 245 | 247 | 245 | 246 | 4,500 |
2011/12/15 | 248 | 248 | 245 | 245 | 14,000 |
2011/12/14 | 248 | 248 | 247 | 248 | 7,000 |
2011/12/13 | 249 | 250 | 247 | 249 | 8,500 |
2011/12/12 | 248 | 250 | 248 | 250 | 7,000 |
2011/12/09 | 250 | 250 | 246 | 248 | 39,000 |
2011/12/08 | 249 | 249 | 247 | 248 | 6,500 |
2011/12/07 | 246 | 249 | 245 | 249 | 20,000 |
2011/12/06 | 246 | 249 | 245 | 246 | 34,000 |
2011/12/05 | 245 | 246 | 245 | 246 | 12,500 |
2011/12/02 | 242 | 244 | 242 | 244 | 21,500 |
2011/12/01 | 241 | 243 | 241 | 242 | 10,500 |
2011/11/30 | 239 | 242 | 239 | 240 | 6,000 |
2011/11/29 | 240 | 242 | 238 | 239 | 13,000 |
2011/11/28 | 238 | 241 | 238 | 238 | 10,000 |
2011/11/25 | 243 | 243 | 239 | 239 | 6,500 |
2011/11/24 | 242 | 243 | 239 | 243 | 6,000 |
2011/11/22 | 241 | 242 | 238 | 242 | 6,500 |
2011/11/21 | 240 | 241 | 238 | 241 | 4,500 |
2011/11/18 | 241 | 243 | 241 | 243 | 7,500 |
2011/11/17 | 239 | 243 | 237 | 243 | 9,500 |
2011/11/16 | 238 | 240 | 238 | 239 | 5,500 |
2011/11/15 | 238 | 245 | 238 | 242 | 9,000 |
2011/11/14 | 244 | 244 | 239 | 239 | 14,500 |
2011/11/11 | 235 | 243 | 235 | 236 | 34,000 |
2011/11/10 | 238 | 240 | 238 | 240 | 9,000 |
2011/11/09 | 243 | 243 | 241 | 243 | 12,500 |
2011/11/08 | 241 | 244 | 240 | 241 | 15,500 |
2011/11/07 | 240 | 245 | 240 | 245 | 29,500 |
2011/11/04 | 244 | 246 | 241 | 242 | 18,500 |
2011/11/02 | 242 | 244 | 239 | 239 | 19,500 |
2011/11/01 | 247 | 250 | 244 | 244 | 24,000 |
2011/10/31 | 244 | 249 | 244 | 245 | 37,000 |
2011/10/28 | 248 | 252 | 246 | 252 | 19,000 |
2011/10/27 | 242 | 246 | 241 | 246 | 11,000 |
2011/10/26 | 243 | 244 | 241 | 244 | 6,000 |
2011/10/25 | 248 | 248 | 240 | 243 | 22,500 |
2011/10/24 | 251 | 252 | 248 | 252 | 9,500 |
2011/10/21 | 249 | 252 | 248 | 248 | 3,500 |
2011/10/20 | 248 | 249 | 246 | 249 | 7,000 |
2011/10/19 | 246 | 249 | 246 | 246 | 7,000 |
2011/10/18 | 250 | 250 | 246 | 246 | 8,500 |
2011/10/17 | 249 | 252 | 248 | 250 | 10,000 |
2011/10/14 | 249 | 252 | 248 | 248 | 2,500 |
2011/10/13 | 251 | 256 | 249 | 249 | 10,500 |
2011/10/12 | 246 | 255 | 246 | 255 | 10,000 |
2011/10/11 | 248 | 250 | 248 | 250 | 8,000 |
2011/10/07 | 250 | 250 | 238 | 244 | 21,500 |
2011/10/06 | 252 | 252 | 246 | 249 | 8,500 |
2011/10/05 | 252 | 252 | 245 | 245 | 11,500 |
2011/10/04 | 254 | 255 | 247 | 250 | 14,500 |
2011/10/03 | 257 | 259 | 253 | 254 | 11,000 |
2011/09/30 | 259 | 260 | 258 | 258 | 15,500 |
2011/09/29 | 257 | 260 | 256 | 260 | 13,000 |
2011/09/28 | 257 | 262 | 257 | 262 | 23,500 |
2011/09/27 | 257 | 258 | 253 | 258 | 10,500 |
2011/09/26 | 255 | 255 | 251 | 251 | 10,500 |
2011/09/22 | 260 | 262 | 256 | 256 | 10,500 |
2011/09/21 | 262 | 262 | 259 | 260 | 17,000 |
2011/09/20 | 261 | 262 | 259 | 262 | 9,500 |
2011/09/16 | 261 | 264 | 261 | 264 | 15,500 |
2011/09/15 | 262 | 262 | 258 | 262 | 11,500 |
2011/09/14 | 257 | 261 | 257 | 259 | 2,500 |
2011/09/13 | 264 | 264 | 258 | 262 | 29,000 |
2011/09/12 | 257 | 261 | 254 | 258 | 18,000 |
2011/09/09 | 263 | 264 | 263 | 264 | 43,000 |
2011/09/08 | 262 | 262 | 257 | 262 | 23,500 |
2011/09/07 | 256 | 260 | 256 | 259 | 6,000 |
2011/09/06 | 256 | 260 | 254 | 260 | 14,000 |
2011/09/05 | 264 | 264 | 260 | 260 | 4,000 |
2011/09/02 | 260 | 261 | 255 | 261 | 4,500 |
2011/09/01 | 256 | 264 | 256 | 260 | 22,000 |
2011/08/31 | 260 | 260 | 255 | 255 | 7,500 |
2011/08/30 | 254 | 260 | 254 | 260 | 9,000 |
2011/08/29 | 257 | 257 | 253 | 256 | 5,000 |
2011/08/26 | 257 | 257 | 254 | 254 | 7,000 |
2011/08/25 | 260 | 260 | 247 | 254 | 22,500 |
2011/08/24 | 255 | 259 | 250 | 259 | 10,500 |
2011/08/23 | 254 | 256 | 249 | 250 | 21,500 |
2011/08/22 | 250 | 259 | 250 | 254 | 5,500 |
2011/08/19 | 254 | 254 | 250 | 253 | 18,000 |
2011/08/18 | 259 | 259 | 257 | 258 | 8,500 |
2011/08/17 | 258 | 259 | 252 | 256 | 12,000 |
2011/08/16 | 258 | 258 | 255 | 258 | 10,000 |
2011/08/15 | 255 | 255 | 251 | 254 | 12,000 |
2011/08/12 | 258 | 258 | 250 | 251 | 4,000 |
2011/08/11 | 253 | 256 | 250 | 256 | 24,000 |
2011/08/10 | 252 | 255 | 245 | 251 | 25,500 |
2011/08/09 | 246 | 249 | 245 | 248 | 28,500 |
2011/08/08 | 254 | 254 | 251 | 252 | 7,500 |
2011/08/05 | 256 | 259 | 250 | 254 | 43,500 |
2011/08/04 | 270 | 270 | 262 | 264 | 37,500 |
2011/08/03 | 256 | 259 | 255 | 255 | 17,500 |
2011/08/02 | 262 | 263 | 260 | 261 | 9,000 |
2011/08/01 | 255 | 265 | 255 | 263 | 22,000 |
2011/07/29 | 263 | 263 | 257 | 259 | 16,000 |
2011/07/28 | 264 | 265 | 258 | 259 | 17,000 |
2011/07/27 | 268 | 268 | 264 | 265 | 10,500 |
2011/07/26 | 267 | 269 | 266 | 266 | 8,500 |
2011/07/25 | 270 | 271 | 267 | 267 | 11,500 |
2011/07/22 | 268 | 270 | 267 | 267 | 18,500 |
2011/07/21 | 265 | 274 | 265 | 267 | 22,500 |
2011/07/20 | 270 | 271 | 264 | 268 | 37,500 |
2011/07/19 | 267 | 267 | 263 | 265 | 40,000 |
2011/07/15 | 257 | 264 | 257 | 264 | 13,000 |
2011/07/14 | 263 | 268 | 261 | 262 | 23,500 |
2011/07/13 | 257 | 264 | 257 | 261 | 18,500 |
2011/07/12 | 261 | 262 | 259 | 261 | 10,500 |
2011/07/11 | 262 | 264 | 255 | 264 | 15,000 |
2011/07/08 | 259 | 265 | 257 | 261 | 53,000 |
2011/07/07 | 256 | 258 | 256 | 257 | 21,000 |
2011/07/06 | 257 | 259 | 255 | 258 | 9,500 |
2011/07/05 | 260 | 260 | 257 | 257 | 12,000 |
2011/07/04 | 256 | 263 | 256 | 261 | 62,000 |
2011/07/01 | 250 | 254 | 249 | 254 | 37,500 |
2011/06/30 | 247 | 249 | 247 | 249 | 12,500 |
2011/06/29 | 245 | 248 | 245 | 247 | 16,000 |
2011/06/28 | 250 | 250 | 243 | 243 | 13,000 |
2011/06/27 | 247 | 248 | 247 | 248 | 14,000 |
2011/06/24 | 247 | 247 | 245 | 247 | 8,500 |
2011/06/23 | 243 | 246 | 243 | 246 | 9,000 |
2011/06/22 | 245 | 246 | 245 | 246 | 12,000 |
2011/06/21 | 242 | 244 | 241 | 244 | 20,000 |
2011/06/20 | 242 | 242 | 238 | 240 | 16,000 |
2011/06/17 | 241 | 245 | 240 | 240 | 24,500 |
2011/06/16 | 244 | 244 | 239 | 242 | 36,500 |
2011/06/15 | 245 | 245 | 243 | 243 | 7,000 |
2011/06/14 | 238 | 246 | 238 | 243 | 36,000 |
2011/06/13 | 238 | 240 | 238 | 238 | 3,000 |
2011/06/10 | 239 | 241 | 238 | 238 | 41,000 |
2011/06/09 | 241 | 247 | 240 | 241 | 17,500 |
2011/06/08 | 242 | 243 | 240 | 241 | 21,000 |
2011/06/07 | 237 | 245 | 237 | 244 | 22,000 |
2011/06/06 | 236 | 237 | 236 | 237 | 11,500 |
2011/06/03 | 243 | 245 | 239 | 239 | 22,000 |
2011/06/02 | 242 | 242 | 240 | 242 | 16,500 |
2011/06/01 | 243 | 244 | 240 | 244 | 18,000 |
2011/05/31 | 238 | 241 | 238 | 241 | 11,500 |
2011/05/30 | 239 | 240 | 238 | 238 | 16,500 |
2011/05/27 | 239 | 240 | 239 | 239 | 12,500 |
2011/05/26 | 240 | 240 | 238 | 239 | 16,000 |
2011/05/25 | 241 | 241 | 239 | 240 | 6,000 |
2011/05/24 | 241 | 242 | 241 | 242 | 4,500 |
2011/05/23 | 238 | 240 | 238 | 240 | 9,500 |
2011/05/20 | 240 | 241 | 240 | 240 | 21,000 |
2011/05/19 | 244 | 244 | 242 | 242 | 13,500 |
2011/05/18 | 243 | 243 | 242 | 242 | 8,000 |
2011/05/17 | 241 | 243 | 241 | 242 | 29,500 |
2011/05/16 | 247 | 248 | 240 | 240 | 43,000 |
2011/05/13 | 256 | 256 | 250 | 252 | 20,000 |
2011/05/12 | 253 | 255 | 253 | 253 | 3,500 |
2011/05/11 | 260 | 260 | 256 | 256 | 15,500 |
2011/05/10 | 253 | 259 | 251 | 259 | 43,000 |
2011/05/09 | 255 | 255 | 250 | 250 | 2,000 |
2011/05/06 | 254 | 255 | 250 | 255 | 8,000 |
2011/05/02 | 254 | 255 | 251 | 254 | 38,000 |
2011/04/28 | 252 | 252 | 249 | 249 | 10,500 |
2011/04/27 | 250 | 250 | 247 | 249 | 13,000 |
2011/04/26 | 252 | 252 | 248 | 248 | 11,500 |
2011/04/25 | 249 | 252 | 249 | 250 | 9,500 |
2011/04/22 | 249 | 251 | 248 | 250 | 19,000 |
2011/04/21 | 251 | 254 | 248 | 251 | 42,500 |
2011/04/20 | 254 | 254 | 250 | 250 | 22,000 |
2011/04/19 | 247 | 250 | 247 | 249 | 21,000 |
2011/04/18 | 251 | 254 | 251 | 252 | 18,500 |
2011/04/15 | 252 | 256 | 250 | 250 | 10,500 |
2011/04/14 | 246 | 255 | 246 | 252 | 55,000 |
2011/04/13 | 247 | 251 | 246 | 251 | 15,500 |
2011/04/12 | 249 | 252 | 248 | 249 | 16,000 |
2011/04/11 | 248 | 254 | 248 | 254 | 13,500 |
2011/04/08 | 247 | 252 | 246 | 249 | 38,500 |
2011/04/07 | 254 | 255 | 252 | 252 | 6,500 |
2011/04/06 | 256 | 257 | 254 | 254 | 15,500 |
2011/04/05 | 264 | 264 | 258 | 260 | 22,000 |
2011/04/04 | 267 | 274 | 267 | 268 | 23,500 |
2011/04/01 | 266 | 275 | 265 | 268 | 61,500 |
2011/03/31 | 271 | 271 | 263 | 270 | 45,000 |
2011/03/30 | 268 | 277 | 264 | 274 | 34,500 |
2011/03/29 | 257 | 264 | 257 | 263 | 28,000 |
2011/03/28 | 260 | 263 | 259 | 263 | 31,500 |
2011/03/25 | 260 | 265 | 260 | 263 | 39,500 |
2011/03/24 | 258 | 258 | 255 | 255 | 19,000 |
2011/03/23 | 262 | 262 | 252 | 257 | 36,500 |
2011/03/22 | 263 | 263 | 258 | 258 | 16,000 |
2011/03/18 | 256 | 256 | 246 | 255 | 22,500 |
2011/03/17 | 234 | 250 | 225 | 243 | 48,000 |
2011/03/16 | 218 | 237 | 218 | 234 | 35,500 |
2011/03/15 | 248 | 248 | 202 | 231 | 86,000 |
2011/03/14 | 250 | 256 | 242 | 253 | 73,000 |
2011/03/11 | 267 | 270 | 264 | 266 | 84,000 |
2011/03/10 | 265 | 268 | 264 | 264 | 20,500 |
2011/03/09 | 268 | 270 | 264 | 265 | 20,000 |
2011/03/08 | 267 | 272 | 264 | 264 | 22,000 |
2011/03/07 | 266 | 266 | 265 | 265 | 10,000 |
2011/03/04 | 273 | 273 | 267 | 267 | 16,500 |
2011/03/03 | 265 | 270 | 265 | 268 | 9,500 |
2011/03/02 | 270 | 273 | 265 | 265 | 37,500 |
2011/03/01 | 269 | 272 | 269 | 270 | 28,000 |
2011/02/28 | 264 | 267 | 263 | 264 | 18,000 |
2011/02/25 | 261 | 265 | 261 | 264 | 9,000 |
2011/02/24 | 263 | 264 | 261 | 261 | 27,500 |
2011/02/23 | 267 | 267 | 265 | 266 | 23,000 |
2011/02/22 | 267 | 269 | 266 | 266 | 36,000 |
2011/02/21 | 270 | 270 | 268 | 269 | 52,000 |
2011/02/18 | 272 | 273 | 270 | 272 | 9,500 |
2011/02/17 | 272 | 273 | 271 | 272 | 24,000 |
2011/02/16 | 269 | 272 | 269 | 269 | 18,500 |
2011/02/15 | 264 | 272 | 264 | 268 | 57,000 |
2011/02/14 | 269 | 272 | 269 | 272 | 9,500 |
2011/02/10 | 266 | 269 | 265 | 266 | 25,500 |
2011/02/09 | 275 | 275 | 268 | 269 | 13,500 |
2011/02/08 | 273 | 274 | 272 | 272 | 12,000 |
2011/02/07 | 271 | 276 | 270 | 272 | 8,000 |
2011/02/04 | 269 | 275 | 269 | 270 | 29,000 |
2011/02/03 | 267 | 267 | 264 | 266 | 13,500 |
2011/02/02 | 265 | 267 | 263 | 265 | 22,500 |
2011/02/01 | 267 | 267 | 262 | 262 | 4,500 |
2011/01/31 | 263 | 265 | 259 | 264 | 29,000 |
2011/01/28 | 273 | 273 | 268 | 268 | 28,000 |
2011/01/27 | 269 | 273 | 269 | 271 | 16,000 |
2011/01/26 | 271 | 272 | 270 | 270 | 8,000 |
2011/01/25 | 268 | 275 | 268 | 274 | 11,500 |
2011/01/24 | 269 | 270 | 266 | 269 | 21,000 |
2011/01/21 | 275 | 275 | 265 | 266 | 30,000 |
2011/01/20 | 279 | 280 | 273 | 275 | 26,500 |
2011/01/19 | 280 | 280 | 277 | 278 | 27,500 |
2011/01/18 | 262 | 280 | 262 | 277 | 56,000 |
2011/01/17 | 264 | 266 | 263 | 264 | 16,000 |
2011/01/14 | 263 | 263 | 261 | 261 | 47,500 |
2011/01/13 | 263 | 265 | 263 | 263 | 12,000 |
2011/01/12 | 266 | 266 | 263 | 263 | 29,000 |
2011/01/11 | 264 | 265 | 261 | 264 | 24,000 |
2011/01/07 | 262 | 265 | 262 | 263 | 26,500 |
2011/01/06 | 259 | 262 | 259 | 262 | 35,000 |
2011/01/05 | 253 | 257 | 253 | 257 | 11,000 |
2011/01/04 | 254 | 256 | 252 | 254 | 9,000 |