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 |
---|---|---|---|---|---|
2019/12/30 | 622 | 622 | 616 | 619 | 69,300 |
2019/12/27 | 600 | 613 | 599 | 613 | 26,500 |
2019/12/26 | 597 | 602 | 595 | 600 | 57,600 |
2019/12/25 | 600 | 601 | 597 | 597 | 26,800 |
2019/12/24 | 612 | 613 | 603 | 605 | 38,400 |
2019/12/23 | 619 | 619 | 610 | 610 | 26,500 |
2019/12/20 | 615 | 616 | 610 | 611 | 24,400 |
2019/12/19 | 615 | 615 | 610 | 615 | 16,900 |
2019/12/18 | 620 | 620 | 603 | 615 | 60,800 |
2019/12/17 | 618 | 618 | 613 | 617 | 38,900 |
2019/12/16 | 610 | 621 | 607 | 609 | 56,300 |
2019/12/13 | 615 | 617 | 608 | 611 | 60,800 |
2019/12/12 | 602 | 604 | 599 | 601 | 16,700 |
2019/12/11 | 599 | 602 | 592 | 599 | 50,500 |
2019/12/10 | 604 | 608 | 598 | 601 | 46,700 |
2019/12/09 | 610 | 624 | 607 | 607 | 67,500 |
2019/12/06 | 600 | 609 | 598 | 606 | 84,900 |
2019/12/05 | 574 | 594 | 570 | 593 | 154,900 |
2019/12/04 | 559 | 565 | 556 | 565 | 23,000 |
2019/12/03 | 559 | 560 | 555 | 559 | 15,900 |
2019/12/02 | 558 | 563 | 558 | 561 | 17,800 |
2019/11/29 | 560 | 562 | 557 | 559 | 20,800 |
2019/11/28 | 565 | 568 | 554 | 555 | 17,600 |
2019/11/27 | 562 | 568 | 562 | 563 | 23,000 |
2019/11/26 | 568 | 569 | 560 | 560 | 33,500 |
2019/11/25 | 559 | 564 | 557 | 564 | 32,000 |
2019/11/22 | 550 | 553 | 550 | 551 | 18,000 |
2019/11/21 | 548 | 549 | 538 | 549 | 33,600 |
2019/11/20 | 555 | 555 | 546 | 548 | 46,200 |
2019/11/19 | 558 | 560 | 555 | 558 | 30,400 |
2019/11/18 | 563 | 565 | 558 | 560 | 27,300 |
2019/11/15 | 556 | 562 | 556 | 559 | 37,000 |
2019/11/14 | 566 | 567 | 556 | 559 | 68,300 |
2019/11/13 | 571 | 575 | 564 | 568 | 68,100 |
2019/11/12 | 579 | 580 | 572 | 575 | 55,500 |
2019/11/11 | 577 | 578 | 572 | 577 | 51,600 |
2019/11/08 | 574 | 580 | 571 | 572 | 68,400 |
2019/11/07 | 568 | 572 | 567 | 571 | 47,000 |
2019/11/06 | 573 | 573 | 566 | 568 | 29,900 |
2019/11/05 | 573 | 578 | 558 | 572 | 97,400 |
2019/11/01 | 560 | 570 | 559 | 565 | 48,000 |
2019/10/31 | 568 | 569 | 561 | 566 | 65,400 |
2019/10/30 | 563 | 570 | 559 | 570 | 171,100 |
2019/10/29 | 573 | 575 | 563 | 568 | 147,200 |
2019/10/28 | 584 | 590 | 573 | 584 | 174,600 |
2019/10/25 | 569 | 595 | 563 | 571 | 323,100 |
2019/10/24 | 578 | 579 | 564 | 572 | 130,300 |
2019/10/23 | 565 | 575 | 545 | 575 | 193,600 |
2019/10/21 | 570 | 580 | 555 | 570 | 481,600 |
2019/10/18 | 531 | 538 | 525 | 525 | 68,100 |
2019/10/17 | 522 | 539 | 516 | 529 | 148,700 |
2019/10/16 | 510 | 516 | 505 | 514 | 47,300 |
2019/10/15 | 505 | 513 | 499 | 507 | 62,600 |
2019/10/11 | 497 | 497 | 490 | 494 | 20,100 |
2019/10/10 | 496 | 499 | 490 | 490 | 16,700 |
2019/10/09 | 493 | 499 | 487 | 496 | 19,700 |
2019/10/08 | 489 | 496 | 485 | 494 | 31,300 |
2019/10/07 | 485 | 490 | 481 | 485 | 21,900 |
2019/10/04 | 494 | 500 | 480 | 484 | 70,800 |
2019/10/03 | 500 | 500 | 494 | 495 | 26,700 |
2019/10/02 | 500 | 508 | 500 | 504 | 17,500 |
2019/10/01 | 495 | 507 | 495 | 507 | 18,200 |
2019/09/30 | 503 | 503 | 494 | 494 | 23,500 |
2019/09/27 | 509 | 509 | 500 | 501 | 27,700 |
2019/09/26 | 512 | 520 | 511 | 517 | 51,100 |
2019/09/25 | 505 | 511 | 505 | 510 | 15,400 |
2019/09/24 | 507 | 512 | 507 | 511 | 34,800 |
2019/09/20 | 512 | 512 | 493 | 510 | 48,300 |
2019/09/19 | 503 | 513 | 503 | 511 | 37,500 |
2019/09/18 | 505 | 510 | 500 | 502 | 29,200 |
2019/09/17 | 494 | 511 | 494 | 506 | 46,000 |
2019/09/13 | 491 | 493 | 487 | 492 | 54,400 |
2019/09/12 | 487 | 495 | 486 | 492 | 41,500 |
2019/09/11 | 479 | 486 | 479 | 486 | 54,800 |
2019/09/10 | 474 | 481 | 474 | 478 | 39,600 |
2019/09/09 | 469 | 475 | 469 | 475 | 23,400 |
2019/09/06 | 467 | 468 | 465 | 467 | 31,100 |
2019/09/05 | 463 | 468 | 463 | 466 | 34,900 |
2019/09/04 | 460 | 465 | 458 | 458 | 44,500 |
2019/09/03 | 457 | 464 | 457 | 462 | 27,000 |
2019/09/02 | 455 | 458 | 454 | 457 | 14,900 |
2019/08/30 | 451 | 457 | 451 | 454 | 58,000 |
2019/08/29 | 459 | 459 | 448 | 448 | 58,400 |
2019/08/28 | 459 | 464 | 459 | 460 | 18,400 |
2019/08/27 | 464 | 465 | 459 | 459 | 28,700 |
2019/08/26 | 460 | 463 | 458 | 459 | 30,600 |
2019/08/23 | 479 | 479 | 470 | 472 | 23,500 |
2019/08/22 | 486 | 487 | 478 | 480 | 15,300 |
2019/08/21 | 486 | 488 | 485 | 487 | 5,200 |
2019/08/20 | 492 | 492 | 486 | 491 | 12,300 |
2019/08/19 | 485 | 490 | 485 | 488 | 10,600 |
2019/08/16 | 483 | 486 | 480 | 483 | 11,800 |
2019/08/15 | 481 | 484 | 475 | 481 | 18,800 |
2019/08/14 | 487 | 487 | 482 | 487 | 11,400 |
2019/08/13 | 477 | 484 | 476 | 482 | 21,000 |
2019/08/09 | 487 | 488 | 484 | 486 | 9,000 |
2019/08/08 | 482 | 488 | 479 | 483 | 16,500 |
2019/08/07 | 480 | 492 | 480 | 483 | 25,300 |
2019/08/06 | 470 | 484 | 470 | 481 | 38,000 |
2019/08/05 | 495 | 495 | 474 | 480 | 44,000 |
2019/08/02 | 505 | 505 | 495 | 496 | 40,300 |
2019/08/01 | 496 | 513 | 496 | 512 | 48,000 |
2019/07/31 | 503 | 509 | 499 | 499 | 22,200 |
2019/07/30 | 505 | 510 | 504 | 510 | 10,500 |
2019/07/29 | 501 | 505 | 501 | 505 | 10,400 |
2019/07/26 | 503 | 508 | 502 | 503 | 13,600 |
2019/07/25 | 502 | 506 | 500 | 504 | 7,600 |
2019/07/24 | 504 | 507 | 499 | 502 | 25,600 |
2019/07/23 | 500 | 508 | 500 | 504 | 14,200 |
2019/07/22 | 500 | 503 | 496 | 502 | 15,000 |
2019/07/19 | 496 | 506 | 496 | 499 | 40,600 |
2019/07/18 | 507 | 509 | 495 | 495 | 37,200 |
2019/07/17 | 517 | 517 | 510 | 510 | 14,900 |
2019/07/16 | 516 | 520 | 514 | 516 | 16,500 |
2019/07/12 | 520 | 523 | 515 | 520 | 29,900 |
2019/07/11 | 508 | 515 | 508 | 515 | 12,500 |
2019/07/10 | 515 | 517 | 506 | 506 | 21,700 |
2019/07/09 | 519 | 522 | 515 | 516 | 15,300 |
2019/07/08 | 520 | 522 | 517 | 519 | 19,100 |
2019/07/05 | 520 | 522 | 518 | 522 | 24,700 |
2019/07/04 | 519 | 524 | 519 | 520 | 18,600 |
2019/07/03 | 518 | 519 | 513 | 519 | 9,700 |
2019/07/02 | 514 | 523 | 512 | 519 | 23,900 |
2019/07/01 | 505 | 514 | 502 | 514 | 36,800 |
2019/06/28 | 519 | 522 | 497 | 497 | 103,900 |
2019/06/27 | 480 | 509 | 480 | 494 | 67,600 |
2019/06/26 | 482 | 485 | 480 | 480 | 9,400 |
2019/06/25 | 486 | 489 | 483 | 484 | 18,500 |
2019/06/24 | 485 | 488 | 484 | 487 | 8,500 |
2019/06/21 | 491 | 492 | 485 | 485 | 22,500 |
2019/06/20 | 491 | 491 | 488 | 490 | 17,900 |
2019/06/19 | 479 | 488 | 479 | 488 | 32,900 |
2019/06/18 | 471 | 479 | 470 | 472 | 45,200 |
2019/06/17 | 471 | 475 | 469 | 470 | 22,900 |
2019/06/14 | 468 | 471 | 468 | 471 | 16,900 |
2019/06/13 | 470 | 470 | 465 | 470 | 33,700 |
2019/06/12 | 472 | 476 | 470 | 472 | 15,200 |
2019/06/11 | 469 | 474 | 467 | 472 | 34,300 |
2019/06/10 | 471 | 472 | 466 | 468 | 28,900 |
2019/06/07 | 463 | 466 | 461 | 465 | 30,400 |
2019/06/06 | 471 | 471 | 462 | 463 | 13,200 |
2019/06/05 | 459 | 470 | 459 | 470 | 34,600 |
2019/06/04 | 450 | 454 | 447 | 454 | 18,500 |
2019/06/03 | 452 | 452 | 444 | 445 | 36,200 |
2019/05/31 | 458 | 458 | 454 | 454 | 18,500 |
2019/05/30 | 463 | 463 | 455 | 458 | 26,400 |
2019/05/29 | 466 | 466 | 462 | 462 | 23,600 |
2019/05/28 | 468 | 470 | 466 | 470 | 15,600 |
2019/05/27 | 456 | 466 | 456 | 465 | 14,800 |
2019/05/24 | 455 | 457 | 447 | 456 | 30,100 |
2019/05/23 | 468 | 468 | 456 | 457 | 31,500 |
2019/05/22 | 473 | 475 | 466 | 467 | 28,200 |
2019/05/21 | 469 | 475 | 469 | 471 | 20,300 |
2019/05/20 | 474 | 480 | 470 | 471 | 27,100 |
2019/05/17 | 470 | 472 | 468 | 471 | 25,500 |
2019/05/16 | 473 | 477 | 460 | 465 | 40,800 |
2019/05/15 | 471 | 475 | 465 | 473 | 49,600 |
2019/05/14 | 471 | 471 | 454 | 465 | 108,600 |
2019/05/13 | 485 | 497 | 485 | 487 | 34,900 |
2019/05/10 | 487 | 496 | 487 | 490 | 33,200 |
2019/05/09 | 500 | 500 | 487 | 487 | 36,100 |
2019/05/08 | 501 | 504 | 498 | 500 | 31,800 |
2019/05/07 | 509 | 510 | 505 | 506 | 17,600 |
2019/04/26 | 506 | 513 | 504 | 511 | 39,200 |
2019/04/25 | 513 | 515 | 511 | 514 | 16,300 |
2019/04/24 | 519 | 520 | 513 | 513 | 17,600 |
2019/04/23 | 517 | 519 | 515 | 517 | 17,300 |
2019/04/22 | 515 | 515 | 511 | 514 | 10,100 |
2019/04/19 | 519 | 519 | 514 | 514 | 9,100 |
2019/04/18 | 519 | 521 | 515 | 516 | 13,900 |
2019/04/17 | 520 | 522 | 517 | 522 | 17,300 |
2019/04/16 | 524 | 527 | 518 | 520 | 17,500 |
2019/04/15 | 521 | 525 | 520 | 525 | 26,200 |
2019/04/12 | 519 | 520 | 516 | 518 | 14,500 |
2019/04/11 | 519 | 519 | 513 | 518 | 6,100 |
2019/04/10 | 518 | 518 | 513 | 518 | 7,200 |
2019/04/09 | 522 | 522 | 514 | 519 | 12,400 |
2019/04/08 | 523 | 525 | 517 | 520 | 18,300 |
2019/04/05 | 525 | 525 | 518 | 522 | 17,500 |
2019/04/04 | 524 | 524 | 518 | 520 | 19,500 |
2019/04/03 | 521 | 524 | 516 | 522 | 37,100 |
2019/04/02 | 521 | 522 | 516 | 522 | 19,000 |
2019/04/01 | 513 | 523 | 512 | 516 | 31,700 |
2019/03/29 | 507 | 509 | 506 | 506 | 13,900 |
2019/03/28 | 510 | 511 | 503 | 505 | 28,300 |
2019/03/27 | 515 | 519 | 508 | 519 | 34,800 |
2019/03/26 | 521 | 534 | 518 | 522 | 103,700 |
2019/03/25 | 512 | 518 | 507 | 512 | 36,000 |
2019/03/22 | 522 | 522 | 515 | 520 | 48,500 |
2019/03/20 | 515 | 519 | 513 | 518 | 23,800 |
2019/03/19 | 520 | 520 | 512 | 512 | 39,800 |
2019/03/18 | 520 | 520 | 512 | 520 | 46,100 |
2019/03/15 | 528 | 536 | 517 | 517 | 134,400 |
2019/03/14 | 529 | 533 | 524 | 528 | 33,400 |
2019/03/13 | 528 | 537 | 524 | 527 | 36,500 |
2019/03/12 | 523 | 533 | 521 | 531 | 30,100 |
2019/03/11 | 522 | 522 | 513 | 518 | 27,700 |
2019/03/08 | 525 | 525 | 514 | 521 | 62,300 |
2019/03/07 | 540 | 541 | 526 | 533 | 52,200 |
2019/03/06 | 551 | 551 | 540 | 540 | 30,700 |
2019/03/05 | 551 | 551 | 545 | 549 | 24,900 |
2019/03/04 | 551 | 558 | 548 | 554 | 33,300 |
2019/03/01 | 547 | 559 | 545 | 550 | 31,800 |
2019/02/28 | 550 | 551 | 544 | 549 | 35,900 |
2019/02/27 | 550 | 555 | 547 | 550 | 39,500 |
2019/02/26 | 557 | 558 | 549 | 551 | 41,200 |
2019/02/25 | 549 | 553 | 547 | 550 | 19,800 |
2019/02/22 | 545 | 551 | 542 | 547 | 30,900 |
2019/02/21 | 546 | 553 | 544 | 549 | 36,700 |
2019/02/20 | 547 | 552 | 535 | 546 | 56,200 |
2019/02/19 | 544 | 552 | 542 | 547 | 46,900 |
2019/02/18 | 535 | 543 | 535 | 542 | 31,600 |
2019/02/15 | 530 | 531 | 524 | 530 | 31,500 |
2019/02/14 | 530 | 536 | 529 | 530 | 29,900 |
2019/02/13 | 529 | 533 | 521 | 533 | 42,900 |
2019/02/12 | 525 | 536 | 524 | 529 | 55,500 |
2019/02/08 | 526 | 535 | 521 | 524 | 39,400 |
2019/02/07 | 527 | 537 | 521 | 533 | 70,200 |
2019/02/06 | 525 | 531 | 523 | 527 | 39,500 |
2019/02/05 | 526 | 528 | 521 | 524 | 22,700 |
2019/02/04 | 519 | 527 | 515 | 526 | 39,100 |
2019/02/01 | 524 | 525 | 515 | 517 | 48,700 |
2019/01/31 | 530 | 531 | 522 | 523 | 68,300 |
2019/01/30 | 540 | 540 | 525 | 525 | 80,200 |
2019/01/29 | 531 | 541 | 520 | 537 | 195,900 |
2019/01/28 | 558 | 572 | 552 | 571 | 120,200 |
2019/01/25 | 530 | 549 | 527 | 548 | 78,300 |
2019/01/24 | 518 | 528 | 517 | 522 | 20,800 |
2019/01/23 | 512 | 526 | 510 | 522 | 29,600 |
2019/01/22 | 519 | 519 | 504 | 517 | 46,800 |
2019/01/21 | 526 | 526 | 516 | 516 | 42,400 |
2019/01/18 | 525 | 536 | 520 | 522 | 54,300 |
2019/01/17 | 515 | 519 | 512 | 519 | 32,300 |
2019/01/16 | 519 | 519 | 509 | 515 | 47,800 |
2019/01/15 | 506 | 518 | 503 | 517 | 37,900 |
2019/01/11 | 504 | 508 | 503 | 506 | 19,200 |
2019/01/10 | 520 | 520 | 501 | 503 | 28,300 |
2019/01/09 | 525 | 528 | 518 | 521 | 30,000 |
2019/01/08 | 520 | 527 | 518 | 522 | 31,300 |
2019/01/07 | 498 | 518 | 498 | 516 | 40,000 |
2019/01/04 | 484 | 489 | 472 | 488 | 32,800 |