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 |
---|---|---|---|---|---|
2017/12/29 | 545 | 546 | 540 | 544 | 42,300 |
2017/12/28 | 548 | 548 | 539 | 539 | 24,200 |
2017/12/27 | 539 | 543 | 536 | 543 | 28,700 |
2017/12/26 | 537 | 537 | 530 | 533 | 25,600 |
2017/12/25 | 537 | 538 | 534 | 537 | 16,200 |
2017/12/22 | 533 | 536 | 529 | 532 | 41,500 |
2017/12/21 | 528 | 533 | 527 | 529 | 56,500 |
2017/12/20 | 525 | 531 | 523 | 527 | 39,900 |
2017/12/19 | 526 | 527 | 524 | 525 | 21,700 |
2017/12/18 | 525 | 528 | 521 | 524 | 40,400 |
2017/12/15 | 523 | 524 | 517 | 521 | 26,300 |
2017/12/14 | 519 | 524 | 519 | 522 | 28,700 |
2017/12/13 | 522 | 522 | 518 | 518 | 27,900 |
2017/12/12 | 521 | 523 | 518 | 520 | 31,600 |
2017/12/11 | 519 | 523 | 519 | 522 | 36,800 |
2017/12/08 | 513 | 520 | 513 | 518 | 70,700 |
2017/12/07 | 521 | 524 | 520 | 523 | 19,500 |
2017/12/06 | 522 | 525 | 517 | 518 | 33,900 |
2017/12/05 | 526 | 528 | 520 | 525 | 27,600 |
2017/12/04 | 533 | 536 | 526 | 527 | 48,000 |
2017/12/01 | 530 | 532 | 529 | 532 | 19,600 |
2017/11/30 | 526 | 533 | 526 | 529 | 35,300 |
2017/11/29 | 536 | 536 | 525 | 531 | 32,600 |
2017/11/28 | 538 | 541 | 528 | 529 | 32,600 |
2017/11/27 | 526 | 534 | 526 | 534 | 27,800 |
2017/11/24 | 521 | 530 | 521 | 529 | 17,800 |
2017/11/22 | 519 | 528 | 519 | 526 | 16,900 |
2017/11/21 | 518 | 521 | 516 | 517 | 23,400 |
2017/11/20 | 513 | 517 | 511 | 515 | 24,800 |
2017/11/17 | 518 | 522 | 511 | 512 | 30,700 |
2017/11/16 | 506 | 516 | 505 | 512 | 45,300 |
2017/11/15 | 520 | 522 | 506 | 508 | 55,300 |
2017/11/14 | 528 | 529 | 522 | 522 | 28,100 |
2017/11/13 | 526 | 531 | 521 | 528 | 26,300 |
2017/11/10 | 535 | 539 | 528 | 529 | 34,300 |
2017/11/09 | 540 | 549 | 535 | 540 | 66,700 |
2017/11/08 | 538 | 541 | 536 | 540 | 22,100 |
2017/11/07 | 539 | 545 | 538 | 543 | 29,500 |
2017/11/06 | 541 | 544 | 537 | 538 | 49,200 |
2017/11/02 | 550 | 550 | 518 | 539 | 64,200 |
2017/11/01 | 534 | 551 | 533 | 547 | 85,800 |
2017/10/31 | 531 | 539 | 531 | 535 | 79,300 |
2017/10/30 | 550 | 553 | 546 | 549 | 67,500 |
2017/10/27 | 540 | 548 | 537 | 544 | 83,000 |
2017/10/26 | 520 | 533 | 520 | 530 | 45,500 |
2017/10/25 | 532 | 533 | 520 | 522 | 45,100 |
2017/10/24 | 526 | 533 | 523 | 533 | 74,400 |
2017/10/23 | 527 | 527 | 522 | 526 | 53,000 |
2017/10/20 | 521 | 522 | 507 | 520 | 190,000 |
2017/10/19 | 512 | 512 | 506 | 508 | 32,300 |
2017/10/18 | 515 | 516 | 506 | 511 | 32,100 |
2017/10/17 | 515 | 516 | 510 | 515 | 19,100 |
2017/10/16 | 512 | 520 | 512 | 519 | 49,700 |
2017/10/13 | 513 | 513 | 505 | 512 | 57,100 |
2017/10/12 | 500 | 514 | 500 | 512 | 76,300 |
2017/10/11 | 502 | 503 | 501 | 503 | 24,100 |
2017/10/10 | 500 | 501 | 498 | 501 | 26,500 |
2017/10/06 | 496 | 499 | 495 | 497 | 20,000 |
2017/10/05 | 498 | 500 | 495 | 497 | 15,700 |
2017/10/04 | 498 | 502 | 495 | 497 | 63,600 |
2017/10/03 | 500 | 501 | 497 | 499 | 23,800 |
2017/10/02 | 502 | 502 | 497 | 501 | 23,600 |
2017/09/29 | 498 | 502 | 490 | 496 | 44,800 |
2017/09/28 | 505 | 505 | 501 | 502 | 19,100 |
2017/09/27 | 495 | 505 | 493 | 502 | 30,500 |
2017/09/26 | 501 | 502 | 498 | 501 | 49,100 |
2017/09/25 | 499 | 502 | 498 | 502 | 33,700 |
2017/09/22 | 497 | 499 | 494 | 498 | 21,600 |
2017/09/21 | 496 | 502 | 495 | 497 | 53,900 |
2017/09/20 | 497 | 500 | 494 | 499 | 41,600 |
2017/09/19 | 497 | 497 | 493 | 495 | 30,800 |
2017/09/15 | 485 | 490 | 484 | 488 | 28,800 |
2017/09/14 | 483 | 488 | 480 | 485 | 22,400 |
2017/09/13 | 485 | 485 | 481 | 485 | 16,600 |
2017/09/12 | 485 | 485 | 478 | 480 | 37,100 |
2017/09/11 | 479 | 483 | 473 | 477 | 33,100 |
2017/09/08 | 471 | 473 | 461 | 473 | 38,500 |
2017/09/07 | 470 | 478 | 470 | 474 | 35,100 |
2017/09/06 | 467 | 471 | 465 | 468 | 10,100 |
2017/09/05 | 477 | 477 | 468 | 469 | 48,600 |
2017/09/04 | 472 | 474 | 465 | 469 | 29,800 |
2017/09/01 | 468 | 474 | 468 | 472 | 22,800 |
2017/08/31 | 468 | 477 | 467 | 471 | 23,100 |
2017/08/30 | 464 | 467 | 463 | 465 | 27,000 |
2017/08/29 | 462 | 463 | 460 | 463 | 12,200 |
2017/08/28 | 460 | 462 | 459 | 462 | 11,900 |
2017/08/25 | 457 | 461 | 457 | 460 | 9,600 |
2017/08/24 | 458 | 460 | 456 | 457 | 11,100 |
2017/08/23 | 465 | 465 | 459 | 459 | 27,000 |
2017/08/22 | 461 | 463 | 460 | 461 | 8,400 |
2017/08/21 | 456 | 460 | 456 | 458 | 13,100 |
2017/08/18 | 460 | 460 | 454 | 455 | 14,300 |
2017/08/17 | 460 | 462 | 452 | 462 | 26,000 |
2017/08/16 | 458 | 463 | 458 | 458 | 16,300 |
2017/08/15 | 462 | 464 | 453 | 457 | 19,500 |
2017/08/14 | 458 | 458 | 452 | 454 | 20,100 |
2017/08/10 | 463 | 467 | 460 | 461 | 32,700 |
2017/08/09 | 473 | 473 | 458 | 463 | 47,300 |
2017/08/08 | 474 | 474 | 471 | 473 | 15,400 |
2017/08/07 | 466 | 476 | 466 | 472 | 30,300 |
2017/08/04 | 463 | 471 | 463 | 468 | 37,800 |
2017/08/03 | 463 | 468 | 460 | 463 | 19,000 |
2017/08/02 | 462 | 467 | 459 | 463 | 28,700 |
2017/08/01 | 460 | 467 | 456 | 460 | 46,600 |
2017/07/31 | 461 | 463 | 459 | 459 | 18,300 |
2017/07/28 | 462 | 463 | 459 | 462 | 21,600 |
2017/07/27 | 459 | 465 | 459 | 461 | 21,000 |
2017/07/26 | 463 | 463 | 458 | 461 | 24,000 |
2017/07/25 | 467 | 468 | 459 | 462 | 41,000 |
2017/07/24 | 455 | 460 | 453 | 459 | 54,900 |
2017/07/21 | 455 | 456 | 454 | 456 | 9,300 |
2017/07/20 | 457 | 457 | 450 | 453 | 20,100 |
2017/07/19 | 447 | 452 | 447 | 449 | 11,900 |
2017/07/18 | 452 | 456 | 446 | 448 | 22,200 |
2017/07/14 | 451 | 452 | 451 | 451 | 6,500 |
2017/07/13 | 451 | 452 | 450 | 450 | 3,400 |
2017/07/12 | 453 | 453 | 450 | 450 | 22,300 |
2017/07/11 | 447 | 454 | 447 | 451 | 23,200 |
2017/07/10 | 446 | 447 | 444 | 445 | 12,300 |
2017/07/07 | 440 | 445 | 440 | 440 | 18,800 |
2017/07/06 | 444 | 444 | 441 | 442 | 11,000 |
2017/07/05 | 441 | 444 | 440 | 440 | 24,400 |
2017/07/04 | 445 | 448 | 440 | 441 | 15,300 |
2017/07/03 | 450 | 450 | 437 | 441 | 36,700 |
2017/06/30 | 444 | 449 | 442 | 443 | 13,800 |
2017/06/29 | 445 | 450 | 443 | 443 | 14,700 |
2017/06/28 | 445 | 448 | 444 | 444 | 5,300 |
2017/06/27 | 448 | 448 | 444 | 446 | 12,800 |
2017/06/26 | 446 | 449 | 444 | 444 | 12,200 |
2017/06/23 | 443 | 445 | 443 | 445 | 7,400 |
2017/06/22 | 445 | 446 | 441 | 442 | 12,900 |
2017/06/21 | 446 | 447 | 442 | 443 | 19,700 |
2017/06/20 | 445 | 450 | 443 | 450 | 22,600 |
2017/06/19 | 444 | 448 | 438 | 439 | 33,100 |
2017/06/16 | 441 | 443 | 436 | 438 | 18,900 |
2017/06/15 | 441 | 443 | 434 | 436 | 23,100 |
2017/06/14 | 444 | 448 | 441 | 441 | 12,600 |
2017/06/13 | 441 | 447 | 441 | 442 | 15,900 |
2017/06/12 | 444 | 446 | 440 | 442 | 15,800 |
2017/06/09 | 445 | 448 | 444 | 444 | 22,600 |
2017/06/08 | 443 | 447 | 441 | 441 | 9,200 |
2017/06/07 | 444 | 448 | 441 | 443 | 20,700 |
2017/06/06 | 449 | 451 | 443 | 444 | 20,100 |
2017/06/05 | 448 | 448 | 442 | 444 | 18,800 |
2017/06/02 | 443 | 452 | 443 | 448 | 19,500 |
2017/06/01 | 444 | 449 | 440 | 442 | 17,600 |
2017/05/31 | 445 | 445 | 440 | 440 | 25,600 |
2017/05/30 | 441 | 444 | 441 | 444 | 30,600 |
2017/05/29 | 443 | 447 | 443 | 447 | 25,800 |
2017/05/26 | 454 | 455 | 447 | 447 | 25,100 |
2017/05/25 | 452 | 456 | 449 | 454 | 30,400 |
2017/05/24 | 454 | 464 | 451 | 453 | 53,900 |
2017/05/23 | 453 | 458 | 452 | 457 | 39,300 |
2017/05/22 | 455 | 457 | 451 | 454 | 27,100 |
2017/05/19 | 453 | 464 | 453 | 459 | 31,000 |
2017/05/18 | 454 | 468 | 451 | 453 | 49,000 |
2017/05/17 | 465 | 466 | 460 | 462 | 21,400 |
2017/05/16 | 466 | 471 | 466 | 470 | 20,400 |
2017/05/15 | 470 | 473 | 465 | 468 | 35,600 |
2017/05/12 | 469 | 469 | 459 | 461 | 15,400 |
2017/05/11 | 468 | 468 | 465 | 468 | 12,000 |
2017/05/10 | 466 | 471 | 466 | 468 | 18,900 |
2017/05/09 | 471 | 474 | 461 | 463 | 18,000 |
2017/05/08 | 458 | 470 | 458 | 469 | 37,900 |
2017/05/02 | 458 | 460 | 456 | 458 | 17,900 |
2017/05/01 | 450 | 453 | 450 | 453 | 5,100 |
2017/04/28 | 453 | 455 | 446 | 449 | 10,000 |
2017/04/27 | 451 | 454 | 442 | 452 | 16,600 |
2017/04/26 | 451 | 456 | 449 | 451 | 21,000 |
2017/04/25 | 435 | 443 | 435 | 442 | 14,400 |
2017/04/24 | 443 | 443 | 433 | 434 | 15,400 |
2017/04/21 | 432 | 436 | 432 | 435 | 19,400 |
2017/04/20 | 433 | 436 | 429 | 430 | 16,600 |
2017/04/19 | 424 | 429 | 424 | 428 | 13,300 |
2017/04/18 | 421 | 427 | 421 | 423 | 11,100 |
2017/04/17 | 422 | 423 | 416 | 421 | 10,600 |
2017/04/14 | 417 | 423 | 415 | 419 | 17,200 |
2017/04/13 | 420 | 430 | 418 | 420 | 23,400 |
2017/04/12 | 430 | 430 | 420 | 424 | 24,300 |
2017/04/11 | 431 | 437 | 429 | 430 | 20,800 |
2017/04/10 | 431 | 435 | 430 | 433 | 13,700 |
2017/04/07 | 429 | 443 | 420 | 430 | 21,000 |
2017/04/06 | 447 | 447 | 422 | 422 | 36,800 |
2017/04/05 | 456 | 456 | 441 | 442 | 15,800 |
2017/04/04 | 463 | 463 | 447 | 452 | 25,700 |
2017/04/03 | 464 | 465 | 458 | 461 | 21,700 |
2017/03/31 | 472 | 475 | 455 | 456 | 34,600 |
2017/03/30 | 478 | 478 | 470 | 471 | 7,700 |
2017/03/29 | 486 | 486 | 473 | 478 | 12,700 |
2017/03/28 | 485 | 486 | 480 | 486 | 36,200 |
2017/03/27 | 488 | 488 | 478 | 478 | 19,300 |
2017/03/24 | 482 | 485 | 481 | 483 | 15,800 |
2017/03/23 | 480 | 481 | 476 | 476 | 14,400 |
2017/03/22 | 478 | 480 | 476 | 476 | 17,000 |
2017/03/21 | 483 | 483 | 478 | 480 | 15,000 |
2017/03/17 | 483 | 489 | 480 | 483 | 19,300 |
2017/03/16 | 476 | 483 | 476 | 482 | 25,500 |
2017/03/15 | 481 | 482 | 480 | 480 | 12,900 |
2017/03/14 | 482 | 484 | 480 | 484 | 11,600 |
2017/03/13 | 481 | 484 | 480 | 480 | 12,400 |
2017/03/10 | 488 | 488 | 476 | 482 | 44,100 |
2017/03/09 | 480 | 481 | 480 | 480 | 11,400 |
2017/03/08 | 478 | 480 | 478 | 479 | 7,500 |
2017/03/07 | 482 | 483 | 478 | 478 | 16,700 |
2017/03/06 | 479 | 482 | 478 | 479 | 12,000 |
2017/03/03 | 482 | 485 | 479 | 479 | 19,400 |
2017/03/02 | 484 | 484 | 480 | 482 | 20,300 |
2017/03/01 | 477 | 480 | 477 | 480 | 14,400 |
2017/02/28 | 476 | 483 | 476 | 477 | 17,000 |
2017/02/27 | 480 | 481 | 472 | 477 | 22,000 |
2017/02/24 | 480 | 483 | 480 | 482 | 9,600 |
2017/02/23 | 480 | 483 | 479 | 482 | 7,500 |
2017/02/22 | 478 | 488 | 477 | 478 | 33,100 |
2017/02/21 | 473 | 477 | 473 | 477 | 12,300 |
2017/02/20 | 473 | 475 | 472 | 474 | 13,400 |
2017/02/17 | 470 | 475 | 470 | 471 | 12,300 |
2017/02/16 | 473 | 478 | 469 | 470 | 14,800 |
2017/02/15 | 469 | 473 | 469 | 472 | 14,400 |
2017/02/14 | 466 | 470 | 466 | 466 | 15,900 |
2017/02/13 | 467 | 470 | 466 | 467 | 10,700 |
2017/02/10 | 464 | 467 | 464 | 466 | 19,800 |
2017/02/09 | 461 | 465 | 460 | 460 | 16,700 |
2017/02/08 | 460 | 462 | 460 | 461 | 16,600 |
2017/02/07 | 459 | 462 | 459 | 460 | 19,400 |
2017/02/06 | 456 | 457 | 451 | 456 | 31,900 |
2017/02/03 | 457 | 462 | 450 | 452 | 28,700 |
2017/02/02 | 464 | 464 | 456 | 457 | 21,400 |
2017/02/01 | 462 | 465 | 457 | 464 | 26,900 |
2017/01/31 | 467 | 470 | 465 | 467 | 28,900 |
2017/01/30 | 477 | 479 | 472 | 474 | 14,700 |
2017/01/27 | 480 | 484 | 477 | 479 | 22,200 |
2017/01/26 | 480 | 480 | 476 | 480 | 15,100 |
2017/01/25 | 476 | 476 | 470 | 475 | 15,600 |
2017/01/24 | 467 | 471 | 466 | 468 | 14,600 |
2017/01/23 | 468 | 472 | 466 | 470 | 36,900 |
2017/01/20 | 473 | 476 | 468 | 471 | 20,600 |
2017/01/19 | 476 | 476 | 470 | 472 | 14,000 |
2017/01/18 | 467 | 470 | 464 | 470 | 34,100 |
2017/01/17 | 474 | 480 | 469 | 470 | 39,000 |
2017/01/16 | 480 | 481 | 473 | 474 | 23,300 |
2017/01/13 | 484 | 484 | 478 | 480 | 21,200 |
2017/01/12 | 495 | 495 | 473 | 485 | 62,000 |
2017/01/11 | 490 | 494 | 490 | 493 | 30,100 |
2017/01/10 | 492 | 493 | 486 | 490 | 26,000 |
2017/01/06 | 492 | 496 | 481 | 493 | 54,400 |
2017/01/05 | 494 | 496 | 492 | 493 | 27,300 |
2017/01/04 | 484 | 495 | 484 | 495 | 66,100 |