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 |
---|---|---|---|---|---|
2018/12/28 | 499 | 505 | 491 | 494 | 24,400 |
2018/12/27 | 479 | 501 | 479 | 500 | 45,800 |
2018/12/26 | 447 | 470 | 447 | 461 | 63,400 |
2018/12/25 | 450 | 463 | 443 | 446 | 79,300 |
2018/12/21 | 491 | 495 | 473 | 476 | 87,500 |
2018/12/20 | 511 | 511 | 491 | 497 | 83,300 |
2018/12/19 | 518 | 522 | 510 | 514 | 44,000 |
2018/12/18 | 513 | 519 | 505 | 512 | 63,500 |
2018/12/17 | 522 | 527 | 516 | 522 | 43,100 |
2018/12/14 | 545 | 546 | 524 | 524 | 39,000 |
2018/12/13 | 531 | 549 | 530 | 546 | 64,400 |
2018/12/12 | 521 | 533 | 520 | 529 | 44,600 |
2018/12/11 | 541 | 541 | 520 | 521 | 51,700 |
2018/12/10 | 555 | 555 | 535 | 541 | 59,800 |
2018/12/07 | 567 | 571 | 553 | 557 | 55,600 |
2018/12/06 | 578 | 579 | 561 | 567 | 51,100 |
2018/12/05 | 582 | 589 | 576 | 579 | 33,200 |
2018/12/04 | 607 | 608 | 589 | 591 | 42,400 |
2018/12/03 | 600 | 609 | 598 | 606 | 31,100 |
2018/11/30 | 601 | 601 | 591 | 595 | 22,900 |
2018/11/29 | 605 | 606 | 595 | 596 | 37,100 |
2018/11/28 | 591 | 600 | 589 | 599 | 26,300 |
2018/11/27 | 599 | 604 | 585 | 594 | 37,900 |
2018/11/26 | 575 | 595 | 573 | 589 | 33,900 |
2018/11/22 | 576 | 583 | 568 | 575 | 32,800 |
2018/11/21 | 572 | 583 | 567 | 580 | 68,000 |
2018/11/20 | 579 | 592 | 578 | 587 | 36,200 |
2018/11/19 | 574 | 594 | 565 | 588 | 88,900 |
2018/11/16 | 597 | 601 | 575 | 578 | 91,300 |
2018/11/15 | 601 | 607 | 592 | 596 | 54,300 |
2018/11/14 | 608 | 619 | 604 | 605 | 56,700 |
2018/11/13 | 608 | 616 | 596 | 607 | 80,200 |
2018/11/12 | 616 | 629 | 613 | 618 | 56,500 |
2018/11/09 | 623 | 628 | 615 | 616 | 38,200 |
2018/11/08 | 620 | 634 | 618 | 624 | 80,700 |
2018/11/07 | 626 | 636 | 614 | 619 | 62,000 |
2018/11/06 | 633 | 635 | 619 | 629 | 63,800 |
2018/11/05 | 620 | 639 | 611 | 630 | 65,900 |
2018/11/02 | 607 | 628 | 607 | 628 | 97,800 |
2018/11/01 | 620 | 620 | 599 | 607 | 121,100 |
2018/10/31 | 649 | 655 | 615 | 621 | 160,800 |
2018/10/30 | 609 | 640 | 600 | 635 | 169,600 |
2018/10/29 | 619 | 627 | 600 | 618 | 206,500 |
2018/10/26 | 600 | 625 | 582 | 599 | 636,500 |
2018/10/25 | 717 | 730 | 704 | 705 | 156,100 |
2018/10/24 | 766 | 769 | 734 | 751 | 101,200 |
2018/10/23 | 767 | 773 | 754 | 757 | 88,700 |
2018/10/22 | 775 | 785 | 750 | 782 | 81,700 |
2018/10/19 | 757 | 778 | 746 | 774 | 106,600 |
2018/10/18 | 785 | 789 | 769 | 772 | 87,000 |
2018/10/17 | 762 | 785 | 761 | 782 | 119,400 |
2018/10/16 | 724 | 746 | 723 | 742 | 73,300 |
2018/10/15 | 736 | 744 | 716 | 722 | 67,300 |
2018/10/12 | 722 | 735 | 712 | 729 | 94,300 |
2018/10/11 | 736 | 746 | 721 | 731 | 154,600 |
2018/10/10 | 791 | 806 | 766 | 779 | 82,600 |
2018/10/09 | 778 | 793 | 769 | 788 | 69,400 |
2018/10/05 | 774 | 784 | 762 | 777 | 57,400 |
2018/10/04 | 790 | 797 | 774 | 774 | 117,600 |
2018/10/03 | 809 | 818 | 762 | 775 | 198,800 |
2018/10/02 | 819 | 844 | 812 | 816 | 82,000 |
2018/10/01 | 820 | 820 | 801 | 811 | 61,800 |
2018/09/28 | 820 | 824 | 813 | 819 | 64,800 |
2018/09/27 | 813 | 824 | 804 | 811 | 96,500 |
2018/09/26 | 797 | 810 | 785 | 810 | 49,300 |
2018/09/25 | 801 | 801 | 777 | 796 | 91,000 |
2018/09/21 | 782 | 805 | 777 | 802 | 140,500 |
2018/09/20 | 770 | 781 | 754 | 775 | 70,900 |
2018/09/19 | 758 | 774 | 752 | 763 | 95,100 |
2018/09/18 | 729 | 754 | 726 | 746 | 71,500 |
2018/09/14 | 719 | 729 | 708 | 728 | 84,100 |
2018/09/13 | 698 | 729 | 698 | 711 | 60,700 |
2018/09/12 | 716 | 719 | 698 | 702 | 110,300 |
2018/09/11 | 725 | 728 | 707 | 717 | 92,100 |
2018/09/10 | 712 | 732 | 706 | 729 | 82,700 |
2018/09/07 | 746 | 746 | 688 | 712 | 322,700 |
2018/09/06 | 755 | 767 | 752 | 752 | 65,600 |
2018/09/05 | 772 | 772 | 751 | 755 | 122,900 |
2018/09/04 | 798 | 798 | 766 | 775 | 80,600 |
2018/09/03 | 806 | 808 | 783 | 789 | 72,000 |
2018/08/31 | 789 | 813 | 785 | 805 | 54,300 |
2018/08/30 | 798 | 814 | 795 | 797 | 104,000 |
2018/08/29 | 785 | 798 | 783 | 789 | 55,600 |
2018/08/28 | 800 | 807 | 777 | 789 | 107,400 |
2018/08/27 | 765 | 799 | 761 | 795 | 111,700 |
2018/08/24 | 787 | 792 | 768 | 769 | 97,700 |
2018/08/23 | 782 | 788 | 782 | 786 | 71,600 |
2018/08/22 | 770 | 788 | 763 | 779 | 96,500 |
2018/08/21 | 751 | 780 | 736 | 762 | 144,300 |
2018/08/20 | 780 | 786 | 759 | 763 | 184,800 |
2018/08/17 | 724 | 776 | 724 | 770 | 171,300 |
2018/08/16 | 741 | 742 | 716 | 725 | 80,800 |
2018/08/15 | 723 | 750 | 723 | 741 | 148,800 |
2018/08/14 | 696 | 727 | 696 | 722 | 74,400 |
2018/08/13 | 710 | 711 | 693 | 695 | 53,100 |
2018/08/10 | 726 | 726 | 704 | 713 | 86,900 |
2018/08/09 | 714 | 728 | 705 | 726 | 68,700 |
2018/08/08 | 704 | 725 | 704 | 713 | 96,400 |
2018/08/07 | 690 | 702 | 688 | 701 | 45,800 |
2018/08/06 | 691 | 707 | 691 | 694 | 52,000 |
2018/08/03 | 702 | 708 | 684 | 689 | 88,200 |
2018/08/02 | 702 | 718 | 701 | 701 | 56,100 |
2018/08/01 | 715 | 721 | 696 | 706 | 148,200 |
2018/07/31 | 692 | 729 | 681 | 710 | 533,200 |
2018/07/30 | 660 | 680 | 656 | 672 | 127,400 |
2018/07/27 | 633 | 654 | 632 | 650 | 58,600 |
2018/07/26 | 633 | 637 | 629 | 633 | 29,600 |
2018/07/25 | 631 | 634 | 625 | 633 | 17,300 |
2018/07/24 | 618 | 631 | 613 | 622 | 16,600 |
2018/07/23 | 618 | 620 | 615 | 618 | 12,200 |
2018/07/20 | 629 | 629 | 616 | 620 | 21,600 |
2018/07/19 | 617 | 637 | 617 | 620 | 41,700 |
2018/07/18 | 612 | 615 | 608 | 613 | 19,200 |
2018/07/17 | 610 | 615 | 607 | 612 | 14,100 |
2018/07/13 | 611 | 615 | 606 | 607 | 11,300 |
2018/07/12 | 607 | 612 | 604 | 604 | 16,300 |
2018/07/11 | 607 | 608 | 590 | 597 | 13,600 |
2018/07/10 | 610 | 620 | 605 | 605 | 18,600 |
2018/07/09 | 597 | 609 | 587 | 609 | 24,500 |
2018/07/06 | 580 | 597 | 580 | 597 | 35,100 |
2018/07/05 | 589 | 589 | 570 | 575 | 29,300 |
2018/07/04 | 584 | 593 | 584 | 586 | 32,600 |
2018/07/03 | 601 | 606 | 583 | 583 | 43,000 |
2018/07/02 | 614 | 626 | 600 | 600 | 27,400 |
2018/06/29 | 621 | 621 | 606 | 616 | 19,400 |
2018/06/28 | 631 | 631 | 613 | 621 | 24,400 |
2018/06/27 | 616 | 641 | 614 | 633 | 50,700 |
2018/06/26 | 606 | 615 | 600 | 613 | 21,500 |
2018/06/25 | 630 | 632 | 618 | 619 | 17,400 |
2018/06/22 | 624 | 628 | 618 | 627 | 21,000 |
2018/06/21 | 635 | 636 | 625 | 631 | 22,600 |
2018/06/20 | 631 | 635 | 618 | 634 | 32,400 |
2018/06/19 | 619 | 627 | 618 | 622 | 30,000 |
2018/06/18 | 617 | 621 | 613 | 619 | 21,900 |
2018/06/15 | 612 | 621 | 612 | 621 | 27,000 |
2018/06/14 | 615 | 615 | 610 | 612 | 11,700 |
2018/06/13 | 621 | 621 | 614 | 619 | 14,000 |
2018/06/12 | 620 | 622 | 616 | 619 | 13,000 |
2018/06/11 | 623 | 626 | 621 | 622 | 16,000 |
2018/06/08 | 624 | 624 | 620 | 622 | 31,100 |
2018/06/07 | 617 | 625 | 612 | 623 | 27,900 |
2018/06/06 | 612 | 614 | 604 | 611 | 14,600 |
2018/06/05 | 615 | 618 | 608 | 615 | 12,600 |
2018/06/04 | 602 | 615 | 602 | 614 | 14,200 |
2018/06/01 | 600 | 608 | 596 | 602 | 28,300 |
2018/05/31 | 605 | 612 | 605 | 605 | 20,000 |
2018/05/30 | 601 | 605 | 598 | 600 | 10,800 |
2018/05/29 | 620 | 623 | 600 | 611 | 41,000 |
2018/05/28 | 618 | 623 | 610 | 620 | 19,100 |
2018/05/25 | 620 | 630 | 618 | 618 | 26,600 |
2018/05/24 | 629 | 630 | 621 | 623 | 17,100 |
2018/05/23 | 631 | 638 | 629 | 629 | 20,900 |
2018/05/22 | 640 | 645 | 628 | 639 | 48,400 |
2018/05/21 | 634 | 641 | 633 | 635 | 24,900 |
2018/05/18 | 630 | 643 | 628 | 634 | 71,700 |
2018/05/17 | 615 | 628 | 612 | 628 | 57,400 |
2018/05/16 | 601 | 619 | 600 | 613 | 52,100 |
2018/05/15 | 618 | 623 | 610 | 611 | 63,200 |
2018/05/14 | 600 | 622 | 600 | 618 | 207,800 |
2018/05/11 | 563 | 567 | 560 | 564 | 21,100 |
2018/05/10 | 563 | 564 | 560 | 563 | 13,500 |
2018/05/09 | 563 | 564 | 561 | 563 | 12,600 |
2018/05/08 | 555 | 563 | 555 | 563 | 20,700 |
2018/05/07 | 559 | 559 | 556 | 556 | 10,000 |
2018/05/02 | 555 | 559 | 555 | 559 | 6,900 |
2018/05/01 | 560 | 560 | 555 | 555 | 8,400 |
2018/04/27 | 561 | 564 | 555 | 560 | 23,700 |
2018/04/26 | 559 | 566 | 555 | 566 | 19,600 |
2018/04/25 | 555 | 562 | 553 | 559 | 16,800 |
2018/04/24 | 557 | 561 | 555 | 560 | 10,100 |
2018/04/23 | 555 | 560 | 555 | 556 | 6,900 |
2018/04/20 | 562 | 562 | 552 | 555 | 23,900 |
2018/04/19 | 553 | 561 | 553 | 560 | 24,200 |
2018/04/18 | 554 | 555 | 551 | 553 | 9,800 |
2018/04/17 | 551 | 553 | 546 | 551 | 22,200 |
2018/04/16 | 559 | 559 | 549 | 554 | 19,600 |
2018/04/13 | 554 | 558 | 551 | 556 | 16,400 |
2018/04/12 | 552 | 555 | 551 | 554 | 12,500 |
2018/04/11 | 555 | 555 | 549 | 551 | 16,400 |
2018/04/10 | 548 | 554 | 543 | 553 | 15,500 |
2018/04/09 | 545 | 549 | 540 | 546 | 17,500 |
2018/04/06 | 564 | 564 | 551 | 551 | 18,600 |
2018/04/05 | 563 | 563 | 554 | 560 | 25,900 |
2018/04/04 | 555 | 563 | 553 | 561 | 27,400 |
2018/04/03 | 556 | 557 | 544 | 550 | 38,600 |
2018/04/02 | 564 | 573 | 561 | 564 | 33,300 |
2018/03/30 | 575 | 575 | 564 | 564 | 29,100 |
2018/03/29 | 582 | 582 | 568 | 574 | 18,300 |
2018/03/28 | 570 | 579 | 557 | 576 | 16,600 |
2018/03/27 | 577 | 600 | 577 | 589 | 46,200 |
2018/03/26 | 567 | 582 | 559 | 575 | 24,200 |
2018/03/23 | 588 | 591 | 569 | 573 | 44,600 |
2018/03/22 | 590 | 601 | 588 | 600 | 17,500 |
2018/03/20 | 592 | 592 | 586 | 591 | 23,200 |
2018/03/19 | 601 | 601 | 583 | 591 | 25,300 |
2018/03/16 | 584 | 599 | 584 | 598 | 39,100 |
2018/03/15 | 586 | 589 | 578 | 580 | 17,800 |
2018/03/14 | 584 | 587 | 581 | 585 | 11,000 |
2018/03/13 | 580 | 589 | 576 | 585 | 18,300 |
2018/03/12 | 574 | 581 | 571 | 580 | 12,100 |
2018/03/09 | 579 | 579 | 566 | 570 | 24,200 |
2018/03/08 | 578 | 578 | 568 | 572 | 13,800 |
2018/03/07 | 581 | 583 | 571 | 573 | 14,600 |
2018/03/06 | 580 | 588 | 578 | 581 | 16,100 |
2018/03/05 | 585 | 586 | 565 | 568 | 30,200 |
2018/03/02 | 590 | 592 | 584 | 587 | 34,400 |
2018/03/01 | 611 | 611 | 598 | 600 | 35,700 |
2018/02/28 | 615 | 615 | 610 | 610 | 29,800 |
2018/02/27 | 615 | 618 | 611 | 616 | 46,400 |
2018/02/26 | 606 | 606 | 601 | 603 | 10,200 |
2018/02/23 | 592 | 604 | 592 | 602 | 20,700 |
2018/02/22 | 599 | 600 | 590 | 593 | 18,700 |
2018/02/21 | 597 | 602 | 594 | 599 | 30,600 |
2018/02/20 | 584 | 594 | 580 | 594 | 26,500 |
2018/02/19 | 568 | 580 | 568 | 580 | 25,000 |
2018/02/16 | 572 | 573 | 558 | 565 | 51,100 |
2018/02/15 | 561 | 570 | 558 | 563 | 24,700 |
2018/02/14 | 570 | 575 | 556 | 557 | 42,200 |
2018/02/13 | 580 | 580 | 569 | 570 | 28,500 |
2018/02/09 | 569 | 576 | 566 | 571 | 50,100 |
2018/02/08 | 591 | 595 | 586 | 589 | 24,800 |
2018/02/07 | 592 | 598 | 588 | 590 | 100,500 |
2018/02/06 | 569 | 577 | 556 | 563 | 112,000 |
2018/02/05 | 600 | 606 | 596 | 596 | 89,200 |
2018/02/02 | 623 | 623 | 615 | 619 | 36,300 |
2018/02/01 | 598 | 624 | 598 | 621 | 91,600 |
2018/01/31 | 605 | 608 | 591 | 593 | 99,300 |
2018/01/30 | 605 | 620 | 590 | 605 | 233,100 |
2018/01/29 | 578 | 584 | 577 | 579 | 31,500 |
2018/01/26 | 580 | 583 | 574 | 574 | 29,500 |
2018/01/25 | 582 | 582 | 578 | 580 | 20,600 |
2018/01/24 | 584 | 589 | 580 | 582 | 52,400 |
2018/01/23 | 583 | 590 | 583 | 587 | 29,000 |
2018/01/22 | 580 | 583 | 577 | 581 | 37,200 |
2018/01/19 | 579 | 581 | 576 | 579 | 18,800 |
2018/01/18 | 584 | 586 | 575 | 579 | 29,900 |
2018/01/17 | 587 | 587 | 583 | 583 | 28,100 |
2018/01/16 | 594 | 596 | 585 | 590 | 39,100 |
2018/01/15 | 580 | 595 | 579 | 589 | 50,900 |
2018/01/12 | 579 | 583 | 578 | 579 | 29,800 |
2018/01/11 | 575 | 580 | 572 | 579 | 36,700 |
2018/01/10 | 577 | 585 | 577 | 577 | 34,400 |
2018/01/09 | 571 | 588 | 571 | 579 | 64,800 |
2018/01/05 | 560 | 565 | 560 | 565 | 49,800 |
2018/01/04 | 546 | 559 | 545 | 556 | 58,400 |