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 |
---|---|---|---|---|---|
2015/12/30 | 505 | 511 | 500 | 507 | 21,700 |
2015/12/29 | 503 | 503 | 492 | 500 | 24,200 |
2015/12/28 | 492 | 504 | 492 | 502 | 8,400 |
2015/12/25 | 498 | 500 | 490 | 492 | 28,000 |
2015/12/24 | 505 | 509 | 498 | 498 | 19,200 |
2015/12/22 | 504 | 508 | 504 | 505 | 22,300 |
2015/12/21 | 511 | 511 | 501 | 505 | 18,900 |
2015/12/18 | 519 | 523 | 513 | 513 | 54,500 |
2015/12/17 | 512 | 519 | 507 | 514 | 33,600 |
2015/12/16 | 509 | 509 | 505 | 509 | 18,000 |
2015/12/15 | 507 | 510 | 502 | 502 | 11,300 |
2015/12/14 | 498 | 516 | 498 | 511 | 29,700 |
2015/12/11 | 506 | 516 | 506 | 511 | 39,000 |
2015/12/10 | 520 | 520 | 511 | 511 | 29,100 |
2015/12/09 | 522 | 525 | 519 | 519 | 18,600 |
2015/12/08 | 528 | 528 | 519 | 521 | 24,500 |
2015/12/07 | 530 | 530 | 525 | 526 | 14,900 |
2015/12/04 | 528 | 529 | 525 | 525 | 22,100 |
2015/12/03 | 535 | 539 | 527 | 535 | 46,100 |
2015/12/02 | 544 | 546 | 539 | 540 | 24,600 |
2015/12/01 | 548 | 555 | 543 | 549 | 32,100 |
2015/11/30 | 539 | 549 | 539 | 547 | 78,600 |
2015/11/27 | 530 | 539 | 528 | 538 | 25,400 |
2015/11/26 | 531 | 536 | 530 | 532 | 21,100 |
2015/11/25 | 537 | 538 | 533 | 534 | 21,300 |
2015/11/24 | 536 | 537 | 529 | 537 | 26,600 |
2015/11/20 | 536 | 536 | 522 | 534 | 16,100 |
2015/11/19 | 543 | 543 | 524 | 535 | 46,700 |
2015/11/18 | 536 | 540 | 531 | 536 | 28,400 |
2015/11/17 | 530 | 535 | 527 | 531 | 38,100 |
2015/11/16 | 523 | 530 | 518 | 527 | 22,400 |
2015/11/13 | 526 | 536 | 526 | 532 | 23,900 |
2015/11/12 | 529 | 534 | 528 | 533 | 20,500 |
2015/11/11 | 531 | 542 | 530 | 538 | 33,700 |
2015/11/10 | 533 | 533 | 527 | 529 | 25,900 |
2015/11/09 | 530 | 547 | 530 | 536 | 72,900 |
2015/11/06 | 528 | 533 | 527 | 530 | 24,600 |
2015/11/05 | 523 | 533 | 523 | 527 | 29,900 |
2015/11/04 | 529 | 538 | 525 | 527 | 44,500 |
2015/11/02 | 539 | 539 | 526 | 529 | 40,500 |
2015/10/30 | 544 | 546 | 538 | 543 | 42,500 |
2015/10/29 | 538 | 546 | 533 | 541 | 42,700 |
2015/10/28 | 540 | 544 | 525 | 539 | 76,700 |
2015/10/27 | 554 | 554 | 538 | 540 | 172,100 |
2015/10/26 | 512 | 570 | 507 | 540 | 522,000 |
2015/10/23 | 496 | 505 | 496 | 505 | 31,900 |
2015/10/22 | 491 | 497 | 490 | 492 | 10,400 |
2015/10/21 | 485 | 495 | 484 | 494 | 19,900 |
2015/10/20 | 493 | 493 | 484 | 484 | 19,600 |
2015/10/19 | 492 | 492 | 484 | 488 | 18,000 |
2015/10/16 | 481 | 492 | 481 | 492 | 16,900 |
2015/10/15 | 474 | 490 | 474 | 480 | 27,300 |
2015/10/14 | 480 | 484 | 476 | 477 | 24,800 |
2015/10/13 | 485 | 496 | 477 | 483 | 28,200 |
2015/10/09 | 471 | 485 | 470 | 485 | 21,600 |
2015/10/08 | 474 | 475 | 468 | 471 | 15,300 |
2015/10/07 | 467 | 474 | 466 | 474 | 27,200 |
2015/10/06 | 465 | 468 | 463 | 466 | 14,900 |
2015/10/05 | 455 | 468 | 455 | 460 | 16,000 |
2015/10/02 | 450 | 454 | 450 | 453 | 8,500 |
2015/10/01 | 450 | 456 | 449 | 451 | 17,400 |
2015/09/30 | 445 | 450 | 440 | 447 | 26,800 |
2015/09/29 | 450 | 450 | 439 | 441 | 22,400 |
2015/09/28 | 458 | 462 | 451 | 456 | 14,300 |
2015/09/25 | 453 | 464 | 453 | 464 | 24,800 |
2015/09/24 | 463 | 464 | 455 | 455 | 35,300 |
2015/09/18 | 472 | 472 | 464 | 471 | 25,400 |
2015/09/17 | 480 | 480 | 472 | 478 | 29,600 |
2015/09/16 | 476 | 476 | 470 | 474 | 10,000 |
2015/09/15 | 476 | 481 | 463 | 469 | 21,100 |
2015/09/14 | 492 | 492 | 471 | 475 | 17,600 |
2015/09/11 | 492 | 496 | 485 | 491 | 43,900 |
2015/09/10 | 471 | 481 | 468 | 478 | 13,400 |
2015/09/09 | 476 | 481 | 470 | 481 | 21,700 |
2015/09/08 | 463 | 475 | 461 | 461 | 17,100 |
2015/09/07 | 458 | 468 | 455 | 466 | 13,600 |
2015/09/04 | 478 | 482 | 459 | 461 | 32,900 |
2015/09/03 | 478 | 488 | 477 | 477 | 20,100 |
2015/09/02 | 468 | 483 | 468 | 472 | 45,300 |
2015/09/01 | 498 | 505 | 482 | 484 | 38,100 |
2015/08/31 | 501 | 513 | 497 | 504 | 33,800 |
2015/08/28 | 502 | 502 | 492 | 499 | 64,700 |
2015/08/27 | 500 | 501 | 486 | 490 | 42,800 |
2015/08/26 | 466 | 490 | 461 | 488 | 67,900 |
2015/08/25 | 462 | 488 | 452 | 465 | 124,100 |
2015/08/24 | 501 | 510 | 478 | 478 | 132,700 |
2015/08/21 | 515 | 535 | 512 | 514 | 78,200 |
2015/08/20 | 535 | 537 | 527 | 527 | 43,900 |
2015/08/19 | 543 | 548 | 531 | 541 | 60,600 |
2015/08/18 | 549 | 550 | 545 | 549 | 64,300 |
2015/08/17 | 540 | 546 | 538 | 545 | 26,300 |
2015/08/14 | 538 | 544 | 535 | 537 | 37,600 |
2015/08/13 | 518 | 542 | 518 | 533 | 50,900 |
2015/08/12 | 521 | 533 | 511 | 517 | 96,800 |
2015/08/11 | 545 | 545 | 524 | 526 | 71,100 |
2015/08/10 | 530 | 537 | 527 | 536 | 48,700 |
2015/08/07 | 520 | 528 | 520 | 523 | 24,300 |
2015/08/06 | 527 | 533 | 516 | 520 | 50,900 |
2015/08/05 | 525 | 525 | 516 | 522 | 27,500 |
2015/08/04 | 523 | 528 | 519 | 523 | 22,300 |
2015/08/03 | 520 | 526 | 518 | 521 | 34,800 |
2015/07/31 | 528 | 528 | 513 | 520 | 89,400 |
2015/07/30 | 535 | 550 | 525 | 528 | 395,400 |
2015/07/29 | 493 | 500 | 485 | 489 | 11,700 |
2015/07/28 | 482 | 492 | 482 | 487 | 15,700 |
2015/07/27 | 493 | 500 | 486 | 490 | 11,300 |
2015/07/24 | 500 | 500 | 493 | 493 | 2,900 |
2015/07/23 | 495 | 500 | 492 | 500 | 5,900 |
2015/07/22 | 500 | 508 | 490 | 495 | 16,600 |
2015/07/21 | 502 | 504 | 497 | 500 | 13,100 |
2015/07/17 | 505 | 505 | 500 | 502 | 10,600 |
2015/07/16 | 500 | 502 | 496 | 502 | 32,200 |
2015/07/15 | 490 | 498 | 485 | 498 | 28,000 |
2015/07/14 | 500 | 500 | 490 | 492 | 13,200 |
2015/07/13 | 477 | 495 | 477 | 495 | 7,800 |
2015/07/10 | 472 | 487 | 472 | 477 | 21,200 |
2015/07/09 | 466 | 487 | 462 | 472 | 21,500 |
2015/07/08 | 493 | 493 | 476 | 476 | 27,600 |
2015/07/07 | 498 | 500 | 492 | 493 | 12,200 |
2015/07/06 | 498 | 500 | 495 | 495 | 14,200 |
2015/07/03 | 504 | 506 | 501 | 502 | 10,200 |
2015/07/02 | 504 | 508 | 502 | 502 | 7,300 |
2015/07/01 | 504 | 509 | 494 | 501 | 17,400 |
2015/06/30 | 487 | 506 | 487 | 504 | 20,200 |
2015/06/29 | 485 | 493 | 485 | 489 | 27,200 |
2015/06/26 | 501 | 508 | 495 | 500 | 26,500 |
2015/06/25 | 504 | 507 | 495 | 501 | 20,000 |
2015/06/24 | 508 | 509 | 500 | 504 | 26,000 |
2015/06/23 | 505 | 509 | 500 | 505 | 18,200 |
2015/06/22 | 503 | 503 | 498 | 501 | 16,600 |
2015/06/19 | 500 | 505 | 498 | 500 | 12,600 |
2015/06/18 | 500 | 503 | 498 | 498 | 17,000 |
2015/06/17 | 504 | 505 | 499 | 502 | 19,500 |
2015/06/16 | 502 | 504 | 501 | 501 | 11,900 |
2015/06/15 | 504 | 510 | 502 | 504 | 18,700 |
2015/06/12 | 500 | 506 | 498 | 500 | 66,800 |
2015/06/11 | 500 | 505 | 499 | 502 | 19,400 |
2015/06/10 | 498 | 507 | 495 | 497 | 21,700 |
2015/06/09 | 497 | 501 | 494 | 494 | 19,900 |
2015/06/08 | 506 | 508 | 500 | 501 | 17,100 |
2015/06/05 | 505 | 509 | 498 | 504 | 39,300 |
2015/06/04 | 498 | 504 | 498 | 500 | 17,000 |
2015/06/03 | 500 | 502 | 498 | 500 | 13,400 |
2015/06/02 | 505 | 505 | 499 | 502 | 23,300 |
2015/06/01 | 503 | 508 | 503 | 506 | 19,500 |
2015/05/29 | 505 | 512 | 505 | 510 | 25,900 |
2015/05/28 | 506 | 511 | 506 | 510 | 19,300 |
2015/05/27 | 505 | 510 | 505 | 508 | 8,100 |
2015/05/26 | 509 | 509 | 503 | 505 | 12,800 |
2015/05/25 | 511 | 511 | 505 | 510 | 13,300 |
2015/05/22 | 510 | 510 | 506 | 507 | 3,100 |
2015/05/21 | 507 | 515 | 502 | 509 | 44,000 |
2015/05/20 | 506 | 507 | 498 | 507 | 54,700 |
2015/05/19 | 501 | 506 | 500 | 506 | 15,800 |
2015/05/18 | 505 | 507 | 492 | 506 | 18,700 |
2015/05/15 | 500 | 504 | 499 | 503 | 14,300 |
2015/05/14 | 502 | 502 | 495 | 499 | 21,800 |
2015/05/13 | 500 | 501 | 500 | 500 | 17,400 |
2015/05/12 | 507 | 507 | 495 | 502 | 19,300 |
2015/05/11 | 495 | 496 | 487 | 495 | 15,700 |
2015/05/08 | 491 | 497 | 490 | 494 | 14,800 |
2015/05/07 | 488 | 493 | 487 | 488 | 8,400 |
2015/05/01 | 490 | 494 | 488 | 490 | 14,900 |
2015/04/30 | 494 | 498 | 490 | 497 | 22,800 |
2015/04/28 | 497 | 499 | 481 | 499 | 24,700 |
2015/04/27 | 492 | 497 | 492 | 495 | 12,000 |
2015/04/24 | 495 | 495 | 490 | 492 | 13,000 |
2015/04/23 | 497 | 497 | 491 | 494 | 10,800 |
2015/04/22 | 496 | 497 | 486 | 495 | 23,900 |
2015/04/21 | 492 | 497 | 491 | 496 | 10,200 |
2015/04/20 | 495 | 497 | 492 | 492 | 9,000 |
2015/04/17 | 493 | 496 | 492 | 495 | 13,900 |
2015/04/16 | 495 | 496 | 494 | 495 | 7,200 |
2015/04/15 | 493 | 496 | 491 | 496 | 18,400 |
2015/04/14 | 491 | 494 | 486 | 493 | 7,300 |
2015/04/13 | 488 | 493 | 484 | 487 | 14,700 |
2015/04/10 | 486 | 494 | 486 | 491 | 31,400 |
2015/04/09 | 494 | 494 | 485 | 492 | 16,200 |
2015/04/08 | 493 | 499 | 493 | 495 | 12,700 |
2015/04/07 | 492 | 498 | 492 | 493 | 18,300 |
2015/04/06 | 501 | 501 | 496 | 496 | 3,700 |
2015/04/03 | 503 | 503 | 498 | 503 | 10,500 |
2015/04/02 | 495 | 505 | 495 | 499 | 25,700 |
2015/04/01 | 497 | 502 | 491 | 493 | 26,300 |
2015/03/31 | 497 | 507 | 495 | 506 | 36,900 |
2015/03/30 | 490 | 497 | 490 | 497 | 31,300 |
2015/03/27 | 493 | 504 | 484 | 485 | 15,800 |
2015/03/26 | 503 | 503 | 494 | 498 | 11,900 |
2015/03/25 | 500 | 504 | 483 | 504 | 30,700 |
2015/03/24 | 500 | 503 | 495 | 502 | 11,000 |
2015/03/23 | 506 | 506 | 485 | 505 | 12,700 |
2015/03/20 | 503 | 503 | 499 | 500 | 10,900 |
2015/03/19 | 496 | 502 | 482 | 500 | 23,800 |
2015/03/18 | 502 | 504 | 501 | 503 | 9,000 |
2015/03/17 | 503 | 504 | 500 | 503 | 9,600 |
2015/03/16 | 502 | 504 | 500 | 503 | 10,000 |
2015/03/13 | 504 | 504 | 500 | 502 | 38,500 |
2015/03/12 | 500 | 503 | 499 | 503 | 24,400 |
2015/03/11 | 497 | 499 | 492 | 498 | 10,100 |
2015/03/10 | 498 | 499 | 490 | 498 | 13,800 |
2015/03/09 | 500 | 500 | 497 | 498 | 5,300 |
2015/03/06 | 498 | 502 | 496 | 500 | 18,000 |
2015/03/05 | 500 | 500 | 496 | 497 | 9,000 |
2015/03/04 | 490 | 500 | 485 | 498 | 19,500 |
2015/03/03 | 497 | 497 | 485 | 494 | 23,300 |
2015/03/02 | 500 | 500 | 494 | 498 | 22,800 |
2015/02/27 | 500 | 506 | 495 | 506 | 63,700 |
2015/02/26 | 491 | 498 | 490 | 498 | 40,200 |
2015/02/25 | 490 | 491 | 489 | 490 | 10,100 |
2015/02/24 | 485 | 492 | 479 | 490 | 25,400 |
2015/02/23 | 485 | 488 | 478 | 483 | 8,300 |
2015/02/20 | 488 | 488 | 481 | 482 | 19,800 |
2015/02/19 | 485 | 490 | 471 | 490 | 32,700 |
2015/02/18 | 488 | 488 | 472 | 486 | 26,600 |
2015/02/17 | 482 | 488 | 481 | 487 | 18,900 |
2015/02/16 | 483 | 490 | 481 | 487 | 11,400 |
2015/02/13 | 490 | 490 | 473 | 479 | 23,700 |
2015/02/12 | 470 | 483 | 470 | 482 | 28,400 |
2015/02/10 | 468 | 473 | 465 | 473 | 6,700 |
2015/02/09 | 470 | 479 | 466 | 474 | 15,100 |
2015/02/06 | 473 | 473 | 468 | 473 | 8,800 |
2015/02/05 | 475 | 475 | 469 | 473 | 7,600 |
2015/02/04 | 475 | 480 | 460 | 480 | 17,400 |
2015/02/03 | 469 | 477 | 465 | 467 | 18,800 |
2015/02/02 | 470 | 479 | 467 | 470 | 15,000 |
2015/01/30 | 471 | 480 | 470 | 480 | 12,700 |
2015/01/29 | 466 | 472 | 461 | 466 | 15,500 |
2015/01/28 | 452 | 465 | 452 | 460 | 18,500 |
2015/01/27 | 460 | 463 | 457 | 459 | 8,500 |
2015/01/26 | 445 | 453 | 436 | 452 | 10,100 |
2015/01/23 | 451 | 454 | 436 | 452 | 20,700 |
2015/01/22 | 435 | 443 | 435 | 443 | 19,300 |
2015/01/21 | 447 | 450 | 438 | 440 | 8,500 |
2015/01/20 | 442 | 448 | 441 | 447 | 13,500 |
2015/01/19 | 432 | 437 | 430 | 437 | 20,100 |
2015/01/16 | 443 | 455 | 425 | 431 | 57,000 |
2015/01/15 | 436 | 455 | 436 | 453 | 15,700 |
2015/01/14 | 445 | 449 | 435 | 440 | 9,600 |
2015/01/13 | 448 | 452 | 430 | 450 | 26,200 |
2015/01/09 | 456 | 458 | 452 | 456 | 15,300 |
2015/01/08 | 455 | 461 | 450 | 459 | 14,800 |
2015/01/07 | 452 | 458 | 452 | 455 | 11,900 |
2015/01/06 | 472 | 477 | 460 | 460 | 19,600 |
2015/01/05 | 476 | 480 | 476 | 476 | 2,900 |