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 |
---|---|---|---|---|---|
2013/12/30 | 379 | 383 | 376 | 381 | 159,200 |
2013/12/27 | 381 | 382 | 370 | 379 | 152,400 |
2013/12/26 | 375 | 383 | 371 | 378 | 320,500 |
2013/12/25 | 373 | 381 | 370 | 379 | 529,600 |
2013/12/24 | 364 | 408 | 356 | 378 | 2,432,000 |
2013/12/20 | 359 | 364 | 352 | 358 | 429,200 |
2013/12/19 | 381 | 382 | 358 | 366 | 968,900 |
2013/12/18 | 383 | 388 | 372 | 382 | 1,332,500 |
2013/12/17 | 401 | 409 | 370 | 377 | 6,021,400 |
2013/12/16 | 353 | 409 | 346 | 409 | 7,318,200 |
2013/12/13 | 328 | 330 | 327 | 329 | 66,100 |
2013/12/12 | 330 | 332 | 330 | 331 | 23,600 |
2013/12/11 | 331 | 332 | 330 | 330 | 29,000 |
2013/12/10 | 325 | 332 | 319 | 330 | 72,600 |
2013/12/09 | 333 | 335 | 328 | 332 | 27,900 |
2013/12/06 | 330 | 332 | 328 | 330 | 16,600 |
2013/12/05 | 328 | 333 | 328 | 330 | 21,900 |
2013/12/04 | 334 | 334 | 330 | 332 | 50,400 |
2013/12/03 | 336 | 337 | 334 | 334 | 26,300 |
2013/12/02 | 338 | 338 | 335 | 336 | 18,700 |
2013/11/29 | 335 | 337 | 335 | 336 | 18,000 |
2013/11/28 | 334 | 337 | 334 | 335 | 23,900 |
2013/11/27 | 335 | 337 | 334 | 337 | 10,600 |
2013/11/26 | 338 | 339 | 334 | 337 | 16,300 |
2013/11/25 | 338 | 340 | 333 | 339 | 64,900 |
2013/11/22 | 336 | 336 | 334 | 335 | 20,700 |
2013/11/21 | 336 | 338 | 335 | 338 | 23,900 |
2013/11/20 | 334 | 337 | 334 | 334 | 13,600 |
2013/11/19 | 337 | 338 | 332 | 337 | 32,100 |
2013/11/18 | 333 | 338 | 332 | 338 | 56,800 |
2013/11/15 | 333 | 339 | 322 | 330 | 91,600 |
2013/11/14 | 331 | 332 | 328 | 330 | 32,200 |
2013/11/13 | 329 | 330 | 329 | 329 | 17,800 |
2013/11/12 | 326 | 330 | 326 | 329 | 19,800 |
2013/11/11 | 327 | 330 | 326 | 328 | 15,600 |
2013/11/08 | 324 | 327 | 324 | 326 | 6,500 |
2013/11/07 | 330 | 330 | 327 | 328 | 3,300 |
2013/11/06 | 330 | 330 | 326 | 329 | 10,000 |
2013/11/05 | 329 | 331 | 324 | 327 | 19,200 |
2013/11/01 | 331 | 332 | 318 | 327 | 83,900 |
2013/10/31 | 334 | 337 | 333 | 336 | 21,400 |
2013/10/30 | 337 | 337 | 330 | 334 | 25,600 |
2013/10/29 | 338 | 338 | 332 | 332 | 15,700 |
2013/10/28 | 335 | 338 | 330 | 335 | 30,100 |
2013/10/25 | 341 | 341 | 330 | 330 | 34,200 |
2013/10/24 | 337 | 338 | 332 | 337 | 9,700 |
2013/10/23 | 345 | 345 | 327 | 338 | 71,500 |
2013/10/22 | 342 | 345 | 340 | 342 | 40,200 |
2013/10/21 | 328 | 341 | 328 | 340 | 91,500 |
2013/10/18 | 331 | 332 | 326 | 329 | 21,100 |
2013/10/17 | 335 | 336 | 328 | 331 | 58,900 |
2013/10/16 | 330 | 331 | 327 | 328 | 12,500 |
2013/10/15 | 330 | 331 | 323 | 328 | 65,000 |
2013/10/11 | 324 | 336 | 324 | 331 | 128,500 |
2013/10/10 | 321 | 322 | 315 | 318 | 55,600 |
2013/10/09 | 321 | 321 | 317 | 320 | 16,000 |
2013/10/08 | 316 | 321 | 312 | 319 | 35,100 |
2013/10/07 | 328 | 330 | 322 | 323 | 30,800 |
2013/10/04 | 327 | 331 | 324 | 326 | 23,000 |
2013/10/03 | 325 | 336 | 325 | 329 | 32,300 |
2013/10/02 | 328 | 335 | 324 | 327 | 38,000 |
2013/10/01 | 326 | 332 | 323 | 327 | 25,600 |
2013/09/30 | 328 | 329 | 328 | 328 | 27,500 |
2013/09/27 | 336 | 337 | 331 | 335 | 25,500 |
2013/09/26 | 337 | 337 | 331 | 335 | 25,500 |
2013/09/25 | 336 | 340 | 333 | 336 | 62,500 |
2013/09/24 | 337 | 337 | 325 | 332 | 59,000 |
2013/09/20 | 330 | 335 | 329 | 335 | 81,500 |
2013/09/19 | 329 | 329 | 326 | 329 | 35,000 |
2013/09/18 | 327 | 328 | 325 | 325 | 14,000 |
2013/09/17 | 327 | 327 | 323 | 324 | 33,500 |
2013/09/13 | 323 | 326 | 318 | 325 | 66,500 |
2013/09/12 | 324 | 327 | 322 | 325 | 23,000 |
2013/09/11 | 325 | 326 | 320 | 324 | 23,500 |
2013/09/10 | 318 | 322 | 318 | 320 | 20,000 |
2013/09/09 | 320 | 322 | 320 | 322 | 17,000 |
2013/09/06 | 318 | 319 | 318 | 319 | 2,500 |
2013/09/05 | 317 | 318 | 315 | 318 | 5,500 |
2013/09/04 | 312 | 317 | 312 | 317 | 3,000 |
2013/09/03 | 312 | 316 | 311 | 316 | 18,000 |
2013/09/02 | 309 | 309 | 304 | 308 | 7,500 |
2013/08/30 | 314 | 316 | 309 | 309 | 13,500 |
2013/08/29 | 314 | 314 | 314 | 314 | 500 |
2013/08/28 | 314 | 317 | 313 | 315 | 8,000 |
2013/08/27 | 318 | 319 | 314 | 319 | 17,000 |
2013/08/26 | 315 | 315 | 315 | 315 | 1,000 |
2013/08/23 | 313 | 316 | 309 | 313 | 9,000 |
2013/08/22 | 310 | 313 | 309 | 309 | 8,000 |
2013/08/21 | 313 | 313 | 312 | 312 | 6,500 |
2013/08/20 | 319 | 319 | 314 | 316 | 15,500 |
2013/08/19 | 316 | 319 | 316 | 319 | 1,000 |
2013/08/16 | 320 | 321 | 316 | 316 | 18,000 |
2013/08/15 | 319 | 323 | 319 | 319 | 7,500 |
2013/08/14 | 320 | 324 | 318 | 324 | 20,500 |
2013/08/13 | 317 | 319 | 314 | 318 | 12,000 |
2013/08/12 | 314 | 319 | 312 | 313 | 3,500 |
2013/08/09 | 320 | 321 | 313 | 313 | 24,000 |
2013/08/08 | 315 | 320 | 315 | 315 | 12,000 |
2013/08/07 | 322 | 322 | 312 | 315 | 9,000 |
2013/08/06 | 317 | 322 | 317 | 322 | 3,000 |
2013/08/05 | 320 | 322 | 320 | 322 | 2,500 |
2013/08/02 | 322 | 324 | 316 | 320 | 30,000 |
2013/08/01 | 311 | 314 | 308 | 314 | 21,500 |
2013/07/31 | 321 | 321 | 315 | 315 | 28,000 |
2013/07/30 | 312 | 320 | 309 | 319 | 18,500 |
2013/07/29 | 309 | 310 | 305 | 305 | 8,500 |
2013/07/26 | 316 | 316 | 309 | 309 | 18,000 |
2013/07/25 | 316 | 319 | 316 | 318 | 12,000 |
2013/07/24 | 316 | 320 | 316 | 320 | 8,000 |
2013/07/23 | 320 | 323 | 317 | 321 | 12,000 |
2013/07/22 | 315 | 319 | 315 | 317 | 20,500 |
2013/07/19 | 324 | 326 | 317 | 317 | 27,500 |
2013/07/18 | 323 | 324 | 320 | 324 | 24,000 |
2013/07/17 | 324 | 324 | 320 | 323 | 18,000 |
2013/07/16 | 325 | 325 | 321 | 321 | 34,500 |
2013/07/12 | 323 | 323 | 323 | 323 | 9,000 |
2013/07/11 | 316 | 322 | 316 | 319 | 14,000 |
2013/07/10 | 320 | 320 | 316 | 320 | 19,500 |
2013/07/09 | 320 | 321 | 318 | 320 | 22,000 |
2013/07/08 | 320 | 322 | 317 | 317 | 24,000 |
2013/07/05 | 314 | 315 | 308 | 315 | 18,000 |
2013/07/04 | 314 | 314 | 307 | 311 | 20,000 |
2013/07/03 | 312 | 314 | 308 | 313 | 8,500 |
2013/07/02 | 309 | 314 | 303 | 314 | 35,500 |
2013/07/01 | 306 | 309 | 302 | 308 | 20,000 |
2013/06/28 | 303 | 306 | 297 | 302 | 36,500 |
2013/06/27 | 304 | 304 | 300 | 302 | 7,000 |
2013/06/26 | 303 | 305 | 299 | 300 | 9,500 |
2013/06/25 | 302 | 308 | 298 | 302 | 20,500 |
2013/06/24 | 306 | 306 | 302 | 306 | 5,500 |
2013/06/21 | 304 | 304 | 300 | 302 | 10,500 |
2013/06/20 | 308 | 308 | 302 | 307 | 11,000 |
2013/06/19 | 309 | 309 | 307 | 308 | 7,500 |
2013/06/18 | 302 | 307 | 302 | 306 | 11,500 |
2013/06/17 | 294 | 309 | 294 | 306 | 31,000 |
2013/06/14 | 297 | 299 | 297 | 297 | 51,000 |
2013/06/13 | 299 | 299 | 295 | 296 | 27,000 |
2013/06/12 | 301 | 301 | 297 | 299 | 18,000 |
2013/06/11 | 303 | 304 | 300 | 300 | 31,500 |
2013/06/10 | 299 | 304 | 299 | 303 | 36,500 |
2013/06/07 | 309 | 309 | 298 | 298 | 61,000 |
2013/06/06 | 309 | 316 | 309 | 309 | 41,000 |
2013/06/05 | 320 | 320 | 315 | 315 | 39,500 |
2013/06/04 | 309 | 320 | 309 | 316 | 60,000 |
2013/06/03 | 315 | 320 | 310 | 310 | 64,500 |
2013/05/31 | 313 | 320 | 313 | 320 | 93,000 |
2013/05/30 | 314 | 314 | 305 | 309 | 52,500 |
2013/05/29 | 316 | 316 | 310 | 312 | 23,000 |
2013/05/28 | 302 | 312 | 302 | 309 | 39,500 |
2013/05/27 | 313 | 313 | 305 | 308 | 31,500 |
2013/05/24 | 323 | 327 | 314 | 314 | 51,000 |
2013/05/23 | 337 | 337 | 317 | 317 | 69,500 |
2013/05/22 | 342 | 344 | 337 | 337 | 42,500 |
2013/05/21 | 338 | 342 | 336 | 342 | 44,500 |
2013/05/20 | 335 | 338 | 328 | 337 | 78,000 |
2013/05/17 | 316 | 328 | 314 | 327 | 55,000 |
2013/05/16 | 326 | 327 | 314 | 319 | 67,500 |
2013/05/15 | 329 | 335 | 327 | 328 | 71,500 |
2013/05/14 | 336 | 336 | 316 | 326 | 151,500 |
2013/05/13 | 333 | 343 | 332 | 342 | 65,000 |
2013/05/10 | 333 | 340 | 333 | 333 | 60,500 |
2013/05/09 | 345 | 345 | 326 | 341 | 151,000 |
2013/05/08 | 335 | 344 | 326 | 330 | 234,000 |
2013/05/07 | 319 | 362 | 313 | 336 | 507,500 |
2013/05/02 | 315 | 315 | 312 | 314 | 8,000 |
2013/05/01 | 310 | 314 | 310 | 314 | 27,000 |
2013/04/30 | 311 | 315 | 310 | 313 | 24,500 |
2013/04/26 | 315 | 316 | 312 | 316 | 30,500 |
2013/04/25 | 310 | 315 | 310 | 315 | 29,000 |
2013/04/24 | 310 | 312 | 307 | 311 | 27,500 |
2013/04/23 | 308 | 311 | 308 | 308 | 10,500 |
2013/04/22 | 312 | 312 | 310 | 310 | 28,500 |
2013/04/19 | 303 | 308 | 300 | 300 | 22,000 |
2013/04/18 | 303 | 305 | 299 | 305 | 25,000 |
2013/04/17 | 300 | 302 | 299 | 299 | 29,500 |
2013/04/16 | 306 | 306 | 298 | 300 | 23,500 |
2013/04/15 | 309 | 309 | 307 | 307 | 8,000 |
2013/04/12 | 310 | 312 | 308 | 309 | 26,500 |
2013/04/11 | 310 | 314 | 304 | 309 | 66,000 |
2013/04/10 | 309 | 310 | 305 | 306 | 21,000 |
2013/04/09 | 310 | 312 | 309 | 309 | 44,000 |
2013/04/08 | 308 | 311 | 308 | 310 | 53,500 |
2013/04/05 | 307 | 307 | 293 | 301 | 66,500 |
2013/04/04 | 291 | 297 | 289 | 293 | 15,500 |
2013/04/03 | 289 | 290 | 287 | 290 | 24,500 |
2013/04/02 | 279 | 290 | 279 | 287 | 52,500 |
2013/04/01 | 302 | 302 | 293 | 295 | 41,500 |
2013/03/29 | 305 | 305 | 304 | 305 | 17,000 |
2013/03/28 | 305 | 310 | 304 | 305 | 31,500 |
2013/03/27 | 310 | 311 | 308 | 311 | 32,500 |
2013/03/26 | 317 | 317 | 312 | 315 | 41,000 |
2013/03/25 | 318 | 320 | 317 | 318 | 33,000 |
2013/03/22 | 318 | 319 | 317 | 317 | 22,000 |
2013/03/21 | 315 | 319 | 314 | 317 | 45,000 |
2013/03/19 | 318 | 319 | 314 | 317 | 57,000 |
2013/03/18 | 313 | 315 | 310 | 313 | 40,500 |
2013/03/15 | 316 | 319 | 313 | 315 | 45,500 |
2013/03/14 | 319 | 319 | 315 | 316 | 14,500 |
2013/03/13 | 318 | 322 | 310 | 320 | 62,000 |
2013/03/12 | 324 | 324 | 317 | 317 | 57,500 |
2013/03/11 | 322 | 322 | 314 | 319 | 114,500 |
2013/03/08 | 325 | 326 | 311 | 322 | 158,500 |
2013/03/07 | 326 | 327 | 311 | 318 | 259,000 |
2013/03/06 | 295 | 336 | 295 | 325 | 903,500 |
2013/03/05 | 290 | 295 | 289 | 292 | 66,500 |
2013/03/04 | 289 | 290 | 285 | 288 | 31,500 |
2013/03/01 | 285 | 289 | 284 | 288 | 42,500 |
2013/02/28 | 285 | 285 | 281 | 284 | 14,500 |
2013/02/27 | 283 | 283 | 279 | 281 | 20,500 |
2013/02/26 | 280 | 282 | 280 | 281 | 9,000 |
2013/02/25 | 281 | 287 | 281 | 284 | 26,000 |
2013/02/22 | 281 | 282 | 273 | 277 | 50,500 |
2013/02/21 | 287 | 287 | 285 | 285 | 22,500 |
2013/02/20 | 285 | 287 | 285 | 287 | 23,000 |
2013/02/19 | 285 | 285 | 284 | 285 | 11,000 |
2013/02/18 | 280 | 283 | 277 | 283 | 16,500 |
2013/02/15 | 277 | 278 | 272 | 276 | 32,000 |
2013/02/14 | 283 | 283 | 279 | 279 | 16,500 |
2013/02/13 | 281 | 282 | 280 | 281 | 13,000 |
2013/02/12 | 283 | 285 | 282 | 283 | 17,500 |
2013/02/08 | 285 | 285 | 279 | 281 | 53,000 |
2013/02/07 | 288 | 288 | 286 | 286 | 17,500 |
2013/02/06 | 286 | 289 | 286 | 287 | 29,000 |
2013/02/05 | 286 | 287 | 285 | 286 | 15,500 |
2013/02/04 | 290 | 290 | 287 | 287 | 16,000 |
2013/02/01 | 287 | 289 | 283 | 286 | 23,000 |
2013/01/31 | 284 | 288 | 284 | 287 | 21,000 |
2013/01/30 | 288 | 288 | 283 | 284 | 32,500 |
2013/01/29 | 284 | 287 | 283 | 284 | 16,000 |
2013/01/28 | 285 | 285 | 282 | 283 | 22,000 |
2013/01/25 | 284 | 286 | 284 | 285 | 22,500 |
2013/01/24 | 285 | 285 | 280 | 284 | 28,500 |
2013/01/23 | 284 | 285 | 281 | 283 | 14,000 |
2013/01/22 | 284 | 286 | 281 | 284 | 20,500 |
2013/01/21 | 283 | 286 | 283 | 284 | 21,500 |
2013/01/18 | 280 | 284 | 280 | 282 | 29,000 |
2013/01/17 | 281 | 282 | 270 | 277 | 46,500 |
2013/01/16 | 286 | 286 | 282 | 284 | 12,500 |
2013/01/15 | 286 | 288 | 285 | 286 | 29,000 |
2013/01/11 | 285 | 286 | 283 | 285 | 33,500 |
2013/01/10 | 284 | 287 | 282 | 287 | 36,000 |
2013/01/09 | 287 | 287 | 284 | 284 | 27,000 |
2013/01/08 | 285 | 289 | 285 | 288 | 12,500 |
2013/01/07 | 287 | 289 | 284 | 285 | 16,500 |
2013/01/04 | 278 | 281 | 278 | 281 | 19,000 |