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 |
---|---|---|---|---|---|
2016/12/30 | 478 | 483 | 472 | 479 | 36,000 |
2016/12/29 | 481 | 482 | 475 | 478 | 59,500 |
2016/12/28 | 479 | 483 | 476 | 481 | 34,800 |
2016/12/27 | 486 | 491 | 471 | 483 | 54,000 |
2016/12/26 | 492 | 495 | 477 | 485 | 60,300 |
2016/12/22 | 485 | 492 | 481 | 490 | 64,200 |
2016/12/21 | 476 | 491 | 471 | 489 | 138,200 |
2016/12/20 | 489 | 491 | 479 | 485 | 68,300 |
2016/12/19 | 495 | 495 | 489 | 493 | 30,800 |
2016/12/16 | 499 | 499 | 489 | 496 | 74,700 |
2016/12/15 | 495 | 497 | 489 | 494 | 49,900 |
2016/12/14 | 493 | 499 | 486 | 493 | 162,900 |
2016/12/13 | 491 | 497 | 487 | 493 | 76,300 |
2016/12/12 | 505 | 506 | 484 | 491 | 124,400 |
2016/12/09 | 490 | 506 | 486 | 498 | 253,200 |
2016/12/08 | 497 | 498 | 482 | 486 | 115,800 |
2016/12/07 | 485 | 492 | 479 | 490 | 100,200 |
2016/12/06 | 480 | 489 | 478 | 482 | 99,800 |
2016/12/05 | 482 | 484 | 475 | 482 | 47,600 |
2016/12/02 | 485 | 489 | 477 | 484 | 148,900 |
2016/12/01 | 491 | 494 | 487 | 490 | 84,700 |
2016/11/30 | 490 | 496 | 484 | 491 | 137,700 |
2016/11/29 | 477 | 499 | 474 | 492 | 228,600 |
2016/11/28 | 479 | 488 | 477 | 480 | 163,300 |
2016/11/25 | 486 | 499 | 475 | 479 | 419,500 |
2016/11/24 | 501 | 501 | 492 | 492 | 269,900 |
2016/11/22 | 528 | 530 | 493 | 494 | 928,100 |
2016/11/21 | 508 | 510 | 492 | 500 | 661,700 |
2016/11/18 | 520 | 525 | 486 | 517 | 1,922,500 |
2016/11/17 | 495 | 537 | 475 | 531 | 4,140,400 |
2016/11/16 | 404 | 482 | 404 | 471 | 971,700 |
2016/11/15 | 395 | 404 | 393 | 402 | 24,400 |
2016/11/14 | 398 | 398 | 395 | 395 | 13,500 |
2016/11/11 | 398 | 398 | 392 | 395 | 12,700 |
2016/11/10 | 396 | 398 | 391 | 396 | 21,000 |
2016/11/09 | 398 | 398 | 377 | 377 | 25,500 |
2016/11/08 | 397 | 402 | 396 | 396 | 15,000 |
2016/11/07 | 395 | 398 | 391 | 396 | 13,500 |
2016/11/04 | 390 | 395 | 374 | 395 | 19,700 |
2016/11/02 | 393 | 397 | 390 | 395 | 20,300 |
2016/11/01 | 397 | 397 | 394 | 395 | 21,900 |
2016/10/31 | 400 | 400 | 396 | 399 | 14,800 |
2016/10/28 | 397 | 399 | 394 | 398 | 33,300 |
2016/10/27 | 398 | 398 | 393 | 397 | 14,300 |
2016/10/26 | 395 | 399 | 391 | 397 | 20,900 |
2016/10/25 | 398 | 398 | 391 | 395 | 26,800 |
2016/10/24 | 392 | 396 | 390 | 394 | 15,000 |
2016/10/21 | 395 | 395 | 391 | 395 | 15,400 |
2016/10/20 | 392 | 394 | 391 | 394 | 15,300 |
2016/10/19 | 392 | 392 | 388 | 392 | 10,700 |
2016/10/18 | 387 | 393 | 385 | 392 | 8,000 |
2016/10/17 | 391 | 393 | 388 | 391 | 8,400 |
2016/10/14 | 389 | 392 | 385 | 390 | 6,400 |
2016/10/13 | 388 | 390 | 387 | 388 | 12,800 |
2016/10/12 | 388 | 388 | 380 | 387 | 25,200 |
2016/10/11 | 393 | 393 | 387 | 389 | 12,200 |
2016/10/07 | 390 | 390 | 386 | 387 | 6,600 |
2016/10/06 | 388 | 393 | 381 | 391 | 29,300 |
2016/10/05 | 389 | 389 | 377 | 387 | 33,200 |
2016/10/04 | 389 | 389 | 375 | 384 | 49,300 |
2016/10/03 | 397 | 398 | 386 | 392 | 47,700 |
2016/09/30 | 386 | 406 | 386 | 392 | 185,600 |
2016/09/29 | 384 | 389 | 375 | 386 | 29,700 |
2016/09/28 | 380 | 380 | 374 | 379 | 9,600 |
2016/09/27 | 375 | 383 | 369 | 383 | 22,000 |
2016/09/26 | 377 | 379 | 373 | 379 | 10,500 |
2016/09/23 | 375 | 378 | 374 | 378 | 21,300 |
2016/09/21 | 369 | 375 | 366 | 375 | 30,500 |
2016/09/20 | 372 | 374 | 368 | 370 | 19,000 |
2016/09/16 | 371 | 372 | 366 | 370 | 24,600 |
2016/09/15 | 364 | 370 | 364 | 365 | 9,300 |
2016/09/14 | 367 | 370 | 360 | 367 | 22,300 |
2016/09/13 | 369 | 371 | 365 | 368 | 17,600 |
2016/09/12 | 363 | 367 | 363 | 366 | 6,700 |
2016/09/09 | 364 | 372 | 364 | 369 | 36,700 |
2016/09/08 | 373 | 373 | 369 | 372 | 11,600 |
2016/09/07 | 369 | 372 | 365 | 369 | 16,800 |
2016/09/06 | 368 | 374 | 366 | 370 | 18,800 |
2016/09/05 | 368 | 368 | 365 | 368 | 5,200 |
2016/09/02 | 364 | 367 | 364 | 367 | 12,400 |
2016/09/01 | 361 | 367 | 361 | 366 | 8,100 |
2016/08/31 | 360 | 363 | 360 | 362 | 8,700 |
2016/08/30 | 356 | 361 | 356 | 359 | 18,300 |
2016/08/29 | 353 | 358 | 352 | 358 | 12,600 |
2016/08/26 | 348 | 352 | 346 | 349 | 14,900 |
2016/08/25 | 345 | 349 | 345 | 348 | 13,600 |
2016/08/24 | 346 | 347 | 343 | 346 | 11,000 |
2016/08/23 | 344 | 348 | 342 | 342 | 15,900 |
2016/08/22 | 347 | 351 | 345 | 348 | 8,000 |
2016/08/19 | 348 | 349 | 345 | 347 | 15,300 |
2016/08/18 | 347 | 350 | 344 | 345 | 13,500 |
2016/08/17 | 344 | 352 | 344 | 349 | 22,500 |
2016/08/16 | 357 | 357 | 347 | 347 | 12,800 |
2016/08/15 | 358 | 359 | 356 | 357 | 8,100 |
2016/08/12 | 355 | 360 | 349 | 357 | 14,200 |
2016/08/10 | 352 | 353 | 350 | 352 | 10,400 |
2016/08/09 | 350 | 354 | 350 | 352 | 8,400 |
2016/08/08 | 349 | 357 | 348 | 356 | 9,800 |
2016/08/05 | 343 | 351 | 343 | 345 | 6,600 |
2016/08/04 | 343 | 349 | 342 | 344 | 16,700 |
2016/08/03 | 347 | 350 | 344 | 344 | 17,600 |
2016/08/02 | 351 | 361 | 350 | 350 | 22,500 |
2016/08/01 | 358 | 358 | 352 | 352 | 8,100 |
2016/07/29 | 350 | 372 | 350 | 360 | 30,800 |
2016/07/28 | 355 | 366 | 351 | 352 | 19,000 |
2016/07/27 | 363 | 363 | 350 | 359 | 15,500 |
2016/07/26 | 360 | 361 | 356 | 356 | 10,400 |
2016/07/25 | 362 | 363 | 356 | 359 | 9,200 |
2016/07/22 | 354 | 365 | 354 | 358 | 8,400 |
2016/07/21 | 357 | 359 | 355 | 358 | 16,600 |
2016/07/20 | 358 | 358 | 350 | 353 | 24,400 |
2016/07/19 | 351 | 354 | 349 | 354 | 17,300 |
2016/07/15 | 351 | 356 | 350 | 355 | 13,900 |
2016/07/14 | 351 | 351 | 347 | 349 | 19,700 |
2016/07/13 | 353 | 355 | 349 | 351 | 29,400 |
2016/07/12 | 347 | 353 | 345 | 351 | 16,100 |
2016/07/11 | 339 | 346 | 339 | 345 | 17,400 |
2016/07/08 | 336 | 339 | 333 | 333 | 32,700 |
2016/07/07 | 338 | 340 | 337 | 337 | 8,000 |
2016/07/06 | 341 | 343 | 337 | 338 | 23,100 |
2016/07/05 | 343 | 343 | 341 | 343 | 9,900 |
2016/07/04 | 343 | 345 | 341 | 343 | 21,000 |
2016/07/01 | 345 | 349 | 344 | 346 | 9,500 |
2016/06/30 | 350 | 351 | 342 | 344 | 23,100 |
2016/06/29 | 341 | 347 | 340 | 343 | 26,500 |
2016/06/28 | 341 | 347 | 339 | 341 | 13,000 |
2016/06/27 | 340 | 349 | 340 | 341 | 18,400 |
2016/06/24 | 357 | 358 | 337 | 338 | 46,900 |
2016/06/23 | 354 | 361 | 352 | 360 | 6,800 |
2016/06/22 | 358 | 358 | 350 | 354 | 12,400 |
2016/06/21 | 355 | 360 | 354 | 360 | 10,400 |
2016/06/20 | 355 | 366 | 342 | 354 | 19,300 |
2016/06/17 | 346 | 356 | 346 | 352 | 12,800 |
2016/06/16 | 359 | 359 | 342 | 344 | 33,600 |
2016/06/15 | 358 | 362 | 354 | 359 | 15,300 |
2016/06/14 | 361 | 366 | 356 | 358 | 11,700 |
2016/06/13 | 371 | 373 | 363 | 363 | 25,600 |
2016/06/10 | 374 | 375 | 372 | 373 | 30,500 |
2016/06/09 | 375 | 378 | 374 | 374 | 14,900 |
2016/06/08 | 380 | 382 | 374 | 375 | 26,100 |
2016/06/07 | 374 | 380 | 374 | 378 | 11,500 |
2016/06/06 | 374 | 378 | 373 | 373 | 26,300 |
2016/06/03 | 382 | 385 | 378 | 383 | 19,500 |
2016/06/02 | 382 | 388 | 376 | 376 | 24,300 |
2016/06/01 | 383 | 389 | 380 | 381 | 24,300 |
2016/05/31 | 379 | 384 | 378 | 381 | 9,700 |
2016/05/30 | 380 | 381 | 376 | 378 | 9,400 |
2016/05/27 | 378 | 380 | 375 | 378 | 12,600 |
2016/05/26 | 376 | 381 | 375 | 378 | 25,300 |
2016/05/25 | 374 | 377 | 372 | 373 | 16,300 |
2016/05/24 | 372 | 374 | 372 | 373 | 3,200 |
2016/05/23 | 377 | 377 | 369 | 373 | 22,200 |
2016/05/20 | 376 | 379 | 375 | 377 | 31,500 |
2016/05/19 | 373 | 377 | 373 | 374 | 13,000 |
2016/05/18 | 372 | 374 | 367 | 370 | 39,300 |
2016/05/17 | 371 | 376 | 370 | 372 | 18,000 |
2016/05/16 | 370 | 378 | 368 | 369 | 48,300 |
2016/05/13 | 380 | 382 | 374 | 378 | 20,000 |
2016/05/12 | 382 | 384 | 378 | 384 | 14,400 |
2016/05/11 | 380 | 385 | 375 | 383 | 22,900 |
2016/05/10 | 372 | 378 | 369 | 373 | 16,800 |
2016/05/09 | 368 | 372 | 366 | 371 | 14,600 |
2016/05/06 | 373 | 373 | 363 | 368 | 27,200 |
2016/05/02 | 374 | 374 | 365 | 370 | 38,900 |
2016/04/28 | 385 | 388 | 378 | 380 | 20,000 |
2016/04/27 | 384 | 387 | 381 | 383 | 23,600 |
2016/04/26 | 390 | 391 | 383 | 389 | 23,000 |
2016/04/25 | 389 | 394 | 387 | 393 | 20,700 |
2016/04/22 | 384 | 390 | 381 | 388 | 23,300 |
2016/04/21 | 387 | 390 | 384 | 386 | 26,200 |
2016/04/20 | 386 | 390 | 380 | 382 | 37,000 |
2016/04/19 | 381 | 384 | 378 | 384 | 25,900 |
2016/04/18 | 381 | 381 | 375 | 376 | 29,300 |
2016/04/15 | 387 | 387 | 383 | 385 | 19,600 |
2016/04/14 | 384 | 389 | 382 | 389 | 28,000 |
2016/04/13 | 378 | 381 | 374 | 380 | 33,300 |
2016/04/12 | 370 | 378 | 367 | 373 | 30,700 |
2016/04/11 | 375 | 375 | 369 | 375 | 23,800 |
2016/04/08 | 370 | 386 | 368 | 379 | 29,900 |
2016/04/07 | 379 | 388 | 373 | 375 | 24,500 |
2016/04/06 | 382 | 388 | 378 | 380 | 22,500 |
2016/04/05 | 395 | 398 | 382 | 382 | 15,400 |
2016/04/04 | 398 | 399 | 393 | 396 | 13,800 |
2016/04/01 | 418 | 418 | 392 | 394 | 26,200 |
2016/03/31 | 420 | 426 | 414 | 414 | 13,500 |
2016/03/30 | 423 | 423 | 418 | 421 | 12,700 |
2016/03/29 | 422 | 428 | 416 | 428 | 14,600 |
2016/03/28 | 430 | 434 | 426 | 431 | 12,400 |
2016/03/25 | 425 | 431 | 425 | 426 | 16,100 |
2016/03/24 | 435 | 436 | 428 | 428 | 21,500 |
2016/03/23 | 443 | 443 | 435 | 438 | 13,300 |
2016/03/22 | 430 | 444 | 427 | 435 | 24,400 |
2016/03/18 | 430 | 436 | 418 | 421 | 21,800 |
2016/03/17 | 430 | 442 | 426 | 428 | 18,900 |
2016/03/16 | 425 | 435 | 424 | 425 | 9,100 |
2016/03/15 | 428 | 436 | 423 | 427 | 14,600 |
2016/03/14 | 427 | 434 | 426 | 430 | 16,700 |
2016/03/11 | 408 | 423 | 406 | 419 | 35,000 |
2016/03/10 | 413 | 425 | 413 | 417 | 21,100 |
2016/03/09 | 412 | 412 | 405 | 405 | 12,900 |
2016/03/08 | 417 | 424 | 413 | 416 | 16,300 |
2016/03/07 | 420 | 427 | 416 | 418 | 23,900 |
2016/03/04 | 412 | 428 | 412 | 420 | 14,300 |
2016/03/03 | 403 | 425 | 403 | 413 | 23,500 |
2016/03/02 | 397 | 410 | 395 | 402 | 22,200 |
2016/03/01 | 392 | 395 | 387 | 389 | 18,200 |
2016/02/29 | 420 | 421 | 392 | 392 | 31,300 |
2016/02/26 | 386 | 396 | 386 | 390 | 12,700 |
2016/02/25 | 378 | 388 | 378 | 383 | 15,700 |
2016/02/24 | 380 | 389 | 372 | 379 | 22,000 |
2016/02/23 | 394 | 398 | 388 | 388 | 14,600 |
2016/02/22 | 388 | 398 | 388 | 393 | 11,900 |
2016/02/19 | 400 | 400 | 388 | 393 | 24,700 |
2016/02/18 | 400 | 410 | 395 | 403 | 20,600 |
2016/02/17 | 393 | 400 | 387 | 392 | 12,100 |
2016/02/16 | 386 | 398 | 382 | 393 | 28,100 |
2016/02/15 | 371 | 396 | 371 | 391 | 46,000 |
2016/02/12 | 391 | 391 | 367 | 372 | 43,300 |
2016/02/10 | 429 | 429 | 398 | 403 | 39,600 |
2016/02/09 | 436 | 436 | 414 | 415 | 28,000 |
2016/02/08 | 429 | 440 | 427 | 435 | 19,000 |
2016/02/05 | 428 | 431 | 426 | 429 | 14,200 |
2016/02/04 | 432 | 437 | 431 | 431 | 18,900 |
2016/02/03 | 448 | 449 | 433 | 438 | 20,300 |
2016/02/02 | 457 | 457 | 450 | 452 | 26,500 |
2016/02/01 | 460 | 460 | 445 | 457 | 59,400 |
2016/01/29 | 460 | 466 | 450 | 462 | 30,900 |
2016/01/28 | 461 | 464 | 458 | 463 | 18,400 |
2016/01/27 | 455 | 464 | 455 | 463 | 17,000 |
2016/01/26 | 451 | 456 | 446 | 446 | 18,200 |
2016/01/25 | 456 | 464 | 456 | 459 | 14,400 |
2016/01/22 | 432 | 453 | 429 | 452 | 28,700 |
2016/01/21 | 441 | 452 | 427 | 427 | 27,600 |
2016/01/20 | 460 | 468 | 439 | 441 | 45,200 |
2016/01/19 | 452 | 460 | 452 | 457 | 19,000 |
2016/01/18 | 447 | 462 | 445 | 452 | 32,500 |
2016/01/15 | 470 | 473 | 461 | 465 | 19,700 |
2016/01/14 | 462 | 470 | 458 | 464 | 26,900 |
2016/01/13 | 461 | 475 | 461 | 468 | 21,200 |
2016/01/12 | 471 | 471 | 455 | 458 | 42,900 |
2016/01/08 | 477 | 486 | 474 | 475 | 17,000 |
2016/01/07 | 487 | 494 | 476 | 478 | 28,200 |
2016/01/06 | 489 | 493 | 486 | 487 | 22,400 |
2016/01/05 | 486 | 498 | 485 | 491 | 23,400 |
2016/01/04 | 502 | 507 | 488 | 492 | 47,600 |