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 |
---|---|---|---|---|---|
2014/12/30 | 484 | 484 | 472 | 472 | 10,700 |
2014/12/29 | 479 | 481 | 475 | 481 | 18,300 |
2014/12/26 | 467 | 475 | 458 | 474 | 14,700 |
2014/12/25 | 470 | 476 | 468 | 470 | 29,100 |
2014/12/24 | 474 | 479 | 474 | 477 | 9,100 |
2014/12/22 | 474 | 475 | 469 | 474 | 9,900 |
2014/12/19 | 482 | 482 | 467 | 476 | 27,100 |
2014/12/18 | 467 | 474 | 467 | 474 | 16,000 |
2014/12/17 | 462 | 470 | 459 | 459 | 25,800 |
2014/12/16 | 464 | 477 | 464 | 467 | 17,900 |
2014/12/15 | 471 | 487 | 469 | 469 | 22,700 |
2014/12/12 | 490 | 490 | 470 | 479 | 57,900 |
2014/12/11 | 474 | 480 | 473 | 477 | 25,100 |
2014/12/10 | 475 | 483 | 466 | 480 | 44,900 |
2014/12/09 | 484 | 488 | 480 | 483 | 16,100 |
2014/12/08 | 483 | 484 | 479 | 484 | 13,600 |
2014/12/05 | 474 | 483 | 474 | 480 | 55,100 |
2014/12/04 | 476 | 483 | 475 | 482 | 25,300 |
2014/12/03 | 475 | 480 | 475 | 477 | 15,900 |
2014/12/02 | 479 | 480 | 475 | 478 | 18,900 |
2014/12/01 | 474 | 483 | 470 | 474 | 34,000 |
2014/11/28 | 470 | 470 | 452 | 470 | 37,300 |
2014/11/27 | 460 | 465 | 456 | 463 | 41,700 |
2014/11/26 | 455 | 459 | 452 | 458 | 34,500 |
2014/11/25 | 449 | 457 | 449 | 455 | 17,100 |
2014/11/21 | 452 | 452 | 425 | 449 | 16,900 |
2014/11/20 | 454 | 455 | 447 | 453 | 24,300 |
2014/11/19 | 451 | 453 | 449 | 450 | 16,700 |
2014/11/18 | 441 | 448 | 441 | 448 | 25,800 |
2014/11/17 | 443 | 450 | 437 | 437 | 16,200 |
2014/11/14 | 450 | 452 | 434 | 448 | 69,600 |
2014/11/13 | 433 | 449 | 430 | 445 | 78,300 |
2014/11/12 | 441 | 444 | 424 | 435 | 57,200 |
2014/11/11 | 437 | 443 | 435 | 443 | 27,700 |
2014/11/10 | 440 | 443 | 438 | 440 | 22,600 |
2014/11/07 | 435 | 442 | 420 | 441 | 44,100 |
2014/11/06 | 435 | 445 | 434 | 436 | 32,700 |
2014/11/05 | 429 | 443 | 417 | 443 | 86,100 |
2014/11/04 | 437 | 437 | 418 | 430 | 72,000 |
2014/10/31 | 417 | 429 | 415 | 428 | 76,800 |
2014/10/30 | 415 | 421 | 415 | 421 | 58,500 |
2014/10/29 | 410 | 417 | 406 | 417 | 30,200 |
2014/10/28 | 413 | 413 | 404 | 409 | 50,200 |
2014/10/27 | 393 | 400 | 393 | 398 | 13,500 |
2014/10/24 | 395 | 396 | 394 | 395 | 5,300 |
2014/10/23 | 386 | 391 | 386 | 389 | 4,400 |
2014/10/22 | 381 | 396 | 381 | 394 | 14,700 |
2014/10/21 | 381 | 388 | 376 | 376 | 17,600 |
2014/10/20 | 373 | 383 | 373 | 381 | 20,200 |
2014/10/17 | 365 | 384 | 364 | 366 | 28,400 |
2014/10/16 | 370 | 374 | 366 | 366 | 18,600 |
2014/10/15 | 378 | 379 | 370 | 378 | 16,300 |
2014/10/14 | 371 | 380 | 371 | 371 | 31,500 |
2014/10/10 | 380 | 388 | 380 | 384 | 31,500 |
2014/10/09 | 400 | 402 | 394 | 396 | 13,800 |
2014/10/08 | 400 | 401 | 397 | 400 | 17,000 |
2014/10/07 | 405 | 408 | 400 | 400 | 16,000 |
2014/10/06 | 403 | 413 | 399 | 410 | 12,900 |
2014/10/03 | 399 | 402 | 394 | 400 | 17,400 |
2014/10/02 | 410 | 416 | 401 | 401 | 20,800 |
2014/10/01 | 420 | 420 | 416 | 416 | 11,600 |
2014/09/30 | 416 | 420 | 411 | 414 | 20,600 |
2014/09/29 | 418 | 421 | 418 | 420 | 18,900 |
2014/09/26 | 423 | 423 | 418 | 420 | 24,400 |
2014/09/25 | 420 | 425 | 420 | 425 | 48,300 |
2014/09/24 | 424 | 424 | 419 | 423 | 16,100 |
2014/09/22 | 420 | 425 | 419 | 422 | 7,700 |
2014/09/19 | 422 | 422 | 414 | 422 | 44,800 |
2014/09/18 | 413 | 420 | 413 | 420 | 62,900 |
2014/09/17 | 415 | 416 | 414 | 415 | 8,500 |
2014/09/16 | 416 | 418 | 413 | 415 | 22,100 |
2014/09/12 | 415 | 417 | 415 | 415 | 47,200 |
2014/09/11 | 410 | 414 | 410 | 414 | 13,700 |
2014/09/10 | 410 | 416 | 408 | 414 | 18,000 |
2014/09/09 | 410 | 415 | 410 | 414 | 7,700 |
2014/09/08 | 413 | 416 | 405 | 413 | 13,000 |
2014/09/05 | 412 | 417 | 408 | 413 | 37,500 |
2014/09/04 | 412 | 412 | 408 | 411 | 9,600 |
2014/09/03 | 411 | 412 | 409 | 412 | 27,200 |
2014/09/02 | 409 | 412 | 406 | 412 | 23,600 |
2014/09/01 | 409 | 411 | 407 | 410 | 27,100 |
2014/08/29 | 405 | 410 | 405 | 410 | 5,900 |
2014/08/28 | 405 | 410 | 402 | 409 | 16,000 |
2014/08/27 | 409 | 410 | 407 | 408 | 6,700 |
2014/08/26 | 408 | 410 | 404 | 410 | 27,000 |
2014/08/25 | 410 | 410 | 405 | 410 | 15,000 |
2014/08/22 | 410 | 410 | 406 | 410 | 10,900 |
2014/08/21 | 410 | 411 | 401 | 411 | 39,500 |
2014/08/20 | 409 | 410 | 405 | 410 | 54,700 |
2014/08/19 | 410 | 410 | 407 | 410 | 20,800 |
2014/08/18 | 405 | 411 | 404 | 409 | 25,900 |
2014/08/15 | 401 | 405 | 401 | 404 | 11,700 |
2014/08/14 | 401 | 404 | 401 | 404 | 15,400 |
2014/08/13 | 399 | 402 | 396 | 401 | 18,700 |
2014/08/12 | 401 | 401 | 396 | 399 | 16,300 |
2014/08/11 | 395 | 399 | 395 | 399 | 8,800 |
2014/08/08 | 392 | 402 | 390 | 390 | 22,100 |
2014/08/07 | 391 | 396 | 391 | 395 | 9,900 |
2014/08/06 | 397 | 400 | 390 | 394 | 39,000 |
2014/08/05 | 404 | 405 | 398 | 400 | 24,500 |
2014/08/04 | 399 | 404 | 396 | 399 | 21,500 |
2014/08/01 | 397 | 410 | 397 | 401 | 33,900 |
2014/07/31 | 410 | 410 | 408 | 408 | 15,300 |
2014/07/30 | 410 | 410 | 404 | 410 | 24,300 |
2014/07/29 | 407 | 410 | 406 | 410 | 17,000 |
2014/07/28 | 409 | 410 | 407 | 409 | 10,500 |
2014/07/25 | 410 | 410 | 405 | 409 | 18,600 |
2014/07/24 | 410 | 410 | 405 | 410 | 14,100 |
2014/07/23 | 406 | 410 | 403 | 409 | 9,700 |
2014/07/22 | 406 | 410 | 402 | 406 | 23,200 |
2014/07/18 | 407 | 408 | 399 | 404 | 25,400 |
2014/07/17 | 407 | 410 | 407 | 409 | 11,900 |
2014/07/16 | 404 | 410 | 404 | 407 | 21,100 |
2014/07/15 | 410 | 410 | 408 | 409 | 10,200 |
2014/07/14 | 407 | 407 | 400 | 406 | 8,900 |
2014/07/11 | 401 | 406 | 401 | 404 | 13,000 |
2014/07/10 | 410 | 411 | 402 | 407 | 30,400 |
2014/07/09 | 413 | 413 | 410 | 411 | 8,600 |
2014/07/08 | 413 | 415 | 412 | 414 | 13,500 |
2014/07/07 | 415 | 416 | 412 | 415 | 27,900 |
2014/07/04 | 415 | 415 | 412 | 414 | 17,900 |
2014/07/03 | 412 | 415 | 410 | 413 | 24,300 |
2014/07/02 | 419 | 419 | 415 | 416 | 16,500 |
2014/07/01 | 417 | 417 | 410 | 414 | 23,000 |
2014/06/30 | 410 | 415 | 399 | 412 | 12,800 |
2014/06/27 | 411 | 411 | 407 | 410 | 22,200 |
2014/06/26 | 410 | 412 | 409 | 410 | 21,400 |
2014/06/25 | 410 | 412 | 409 | 410 | 17,400 |
2014/06/24 | 410 | 414 | 409 | 414 | 18,400 |
2014/06/23 | 411 | 415 | 409 | 409 | 10,100 |
2014/06/20 | 412 | 415 | 410 | 411 | 22,600 |
2014/06/19 | 410 | 412 | 410 | 411 | 30,500 |
2014/06/18 | 410 | 412 | 400 | 410 | 72,000 |
2014/06/17 | 405 | 410 | 405 | 409 | 26,000 |
2014/06/16 | 405 | 408 | 405 | 406 | 25,900 |
2014/06/13 | 410 | 410 | 405 | 407 | 33,800 |
2014/06/12 | 405 | 406 | 401 | 404 | 21,600 |
2014/06/11 | 403 | 406 | 401 | 405 | 40,100 |
2014/06/10 | 405 | 405 | 402 | 404 | 14,100 |
2014/06/09 | 404 | 404 | 398 | 402 | 22,200 |
2014/06/06 | 402 | 404 | 400 | 402 | 31,900 |
2014/06/05 | 400 | 402 | 400 | 402 | 33,700 |
2014/06/04 | 399 | 401 | 399 | 401 | 9,400 |
2014/06/03 | 400 | 401 | 400 | 400 | 27,800 |
2014/06/02 | 401 | 401 | 397 | 401 | 106,700 |
2014/05/30 | 398 | 401 | 398 | 400 | 16,100 |
2014/05/29 | 400 | 401 | 397 | 398 | 22,600 |
2014/05/28 | 400 | 402 | 396 | 400 | 52,600 |
2014/05/27 | 399 | 400 | 396 | 396 | 30,600 |
2014/05/26 | 399 | 399 | 384 | 398 | 46,800 |
2014/05/23 | 395 | 395 | 390 | 394 | 13,100 |
2014/05/22 | 386 | 393 | 386 | 391 | 7,400 |
2014/05/21 | 390 | 391 | 385 | 386 | 7,100 |
2014/05/20 | 396 | 396 | 385 | 389 | 9,200 |
2014/05/19 | 387 | 399 | 387 | 390 | 19,900 |
2014/05/16 | 390 | 396 | 390 | 391 | 17,900 |
2014/05/15 | 393 | 399 | 393 | 398 | 20,700 |
2014/05/14 | 401 | 401 | 394 | 399 | 21,700 |
2014/05/13 | 400 | 401 | 394 | 401 | 39,200 |
2014/05/12 | 393 | 401 | 393 | 398 | 16,500 |
2014/05/09 | 395 | 401 | 395 | 401 | 10,400 |
2014/05/08 | 390 | 400 | 384 | 398 | 25,000 |
2014/05/07 | 400 | 401 | 385 | 394 | 29,100 |
2014/05/02 | 396 | 402 | 395 | 401 | 10,000 |
2014/05/01 | 396 | 402 | 396 | 402 | 14,900 |
2014/04/30 | 400 | 402 | 398 | 400 | 8,200 |
2014/04/28 | 395 | 401 | 395 | 400 | 23,800 |
2014/04/25 | 397 | 401 | 395 | 400 | 27,900 |
2014/04/24 | 399 | 399 | 395 | 397 | 13,000 |
2014/04/23 | 394 | 403 | 394 | 400 | 14,400 |
2014/04/22 | 395 | 403 | 393 | 395 | 18,400 |
2014/04/21 | 397 | 405 | 396 | 401 | 18,500 |
2014/04/18 | 400 | 402 | 399 | 401 | 36,600 |
2014/04/17 | 395 | 396 | 394 | 396 | 22,600 |
2014/04/16 | 382 | 395 | 382 | 393 | 15,500 |
2014/04/15 | 378 | 386 | 374 | 381 | 14,400 |
2014/04/14 | 371 | 385 | 370 | 377 | 23,400 |
2014/04/11 | 376 | 380 | 376 | 377 | 18,900 |
2014/04/10 | 385 | 389 | 381 | 381 | 19,100 |
2014/04/09 | 391 | 393 | 381 | 382 | 27,900 |
2014/04/08 | 393 | 394 | 389 | 391 | 20,700 |
2014/04/07 | 395 | 401 | 395 | 400 | 18,700 |
2014/04/04 | 404 | 404 | 399 | 402 | 35,000 |
2014/04/03 | 408 | 409 | 403 | 405 | 25,400 |
2014/04/02 | 405 | 410 | 405 | 405 | 62,700 |
2014/04/01 | 402 | 404 | 398 | 404 | 53,800 |
2014/03/31 | 390 | 402 | 390 | 402 | 61,900 |
2014/03/28 | 390 | 395 | 390 | 390 | 39,900 |
2014/03/27 | 377 | 396 | 377 | 390 | 41,200 |
2014/03/26 | 389 | 392 | 386 | 390 | 56,500 |
2014/03/25 | 389 | 392 | 385 | 389 | 33,000 |
2014/03/24 | 365 | 391 | 365 | 387 | 42,400 |
2014/03/20 | 365 | 369 | 365 | 365 | 20,500 |
2014/03/19 | 376 | 377 | 372 | 372 | 13,900 |
2014/03/18 | 368 | 377 | 368 | 374 | 8,700 |
2014/03/17 | 365 | 369 | 365 | 365 | 30,600 |
2014/03/14 | 379 | 380 | 371 | 373 | 60,700 |
2014/03/13 | 385 | 389 | 384 | 385 | 19,700 |
2014/03/12 | 395 | 395 | 383 | 387 | 25,100 |
2014/03/11 | 392 | 396 | 390 | 395 | 33,800 |
2014/03/10 | 392 | 395 | 390 | 392 | 11,300 |
2014/03/07 | 395 | 398 | 390 | 395 | 41,000 |
2014/03/06 | 394 | 396 | 388 | 396 | 31,500 |
2014/03/05 | 394 | 394 | 389 | 393 | 27,000 |
2014/03/04 | 380 | 388 | 376 | 388 | 36,100 |
2014/03/03 | 385 | 385 | 370 | 382 | 22,500 |
2014/02/28 | 389 | 390 | 384 | 387 | 35,200 |
2014/02/27 | 395 | 395 | 388 | 390 | 33,100 |
2014/02/26 | 399 | 399 | 393 | 395 | 30,900 |
2014/02/25 | 399 | 399 | 392 | 399 | 42,100 |
2014/02/24 | 395 | 400 | 387 | 399 | 54,300 |
2014/02/21 | 396 | 396 | 387 | 394 | 41,100 |
2014/02/20 | 390 | 392 | 387 | 390 | 41,300 |
2014/02/19 | 397 | 397 | 388 | 391 | 18,900 |
2014/02/18 | 386 | 398 | 386 | 397 | 49,200 |
2014/02/17 | 393 | 393 | 383 | 391 | 41,800 |
2014/02/14 | 395 | 398 | 385 | 394 | 80,800 |
2014/02/13 | 400 | 400 | 389 | 391 | 60,500 |
2014/02/12 | 394 | 402 | 392 | 399 | 87,000 |
2014/02/10 | 392 | 392 | 385 | 389 | 51,900 |
2014/02/07 | 380 | 383 | 376 | 382 | 44,700 |
2014/02/06 | 372 | 383 | 371 | 379 | 55,700 |
2014/02/05 | 368 | 377 | 362 | 372 | 98,600 |
2014/02/04 | 360 | 369 | 359 | 360 | 225,500 |
2014/02/03 | 386 | 390 | 376 | 381 | 152,400 |
2014/01/31 | 417 | 417 | 387 | 397 | 98,500 |
2014/01/30 | 397 | 409 | 389 | 401 | 80,000 |
2014/01/29 | 405 | 408 | 396 | 401 | 114,800 |
2014/01/28 | 400 | 406 | 387 | 387 | 76,000 |
2014/01/27 | 390 | 394 | 386 | 387 | 109,400 |
2014/01/24 | 396 | 407 | 392 | 400 | 133,300 |
2014/01/23 | 425 | 425 | 407 | 408 | 160,900 |
2014/01/22 | 419 | 425 | 411 | 420 | 228,600 |
2014/01/21 | 417 | 428 | 415 | 421 | 441,000 |
2014/01/20 | 391 | 415 | 391 | 412 | 641,100 |
2014/01/17 | 377 | 393 | 377 | 390 | 126,400 |
2014/01/16 | 380 | 386 | 379 | 380 | 127,100 |
2014/01/15 | 371 | 386 | 371 | 379 | 223,800 |
2014/01/14 | 372 | 383 | 371 | 378 | 135,400 |
2014/01/10 | 384 | 384 | 377 | 381 | 79,300 |
2014/01/09 | 384 | 385 | 376 | 383 | 69,700 |
2014/01/08 | 377 | 390 | 374 | 384 | 147,100 |
2014/01/07 | 380 | 388 | 376 | 378 | 164,200 |
2014/01/06 | 389 | 389 | 383 | 387 | 217,100 |