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 |
---|---|---|---|---|---|
2020/12/30 | 610 | 610 | 597 | 602 | 38,100 |
2020/12/29 | 601 | 610 | 598 | 610 | 75,800 |
2020/12/28 | 611 | 614 | 593 | 599 | 90,700 |
2020/12/25 | 579 | 610 | 579 | 610 | 96,200 |
2020/12/24 | 581 | 588 | 579 | 579 | 35,700 |
2020/12/23 | 575 | 580 | 565 | 580 | 24,300 |
2020/12/22 | 580 | 589 | 569 | 571 | 31,800 |
2020/12/21 | 587 | 594 | 582 | 590 | 28,300 |
2020/12/18 | 585 | 593 | 578 | 588 | 43,300 |
2020/12/17 | 572 | 581 | 572 | 581 | 17,400 |
2020/12/16 | 590 | 590 | 570 | 573 | 52,700 |
2020/12/15 | 596 | 596 | 586 | 586 | 22,700 |
2020/12/14 | 598 | 600 | 590 | 592 | 35,900 |
2020/12/11 | 590 | 597 | 585 | 597 | 42,400 |
2020/12/10 | 590 | 590 | 582 | 586 | 18,800 |
2020/12/09 | 583 | 590 | 583 | 586 | 12,700 |
2020/12/08 | 573 | 582 | 573 | 582 | 10,900 |
2020/12/07 | 573 | 592 | 571 | 571 | 53,800 |
2020/12/04 | 578 | 580 | 570 | 578 | 13,500 |
2020/12/03 | 561 | 575 | 560 | 574 | 23,100 |
2020/12/02 | 572 | 576 | 556 | 557 | 50,000 |
2020/12/01 | 562 | 571 | 562 | 568 | 20,300 |
2020/11/30 | 582 | 582 | 557 | 557 | 24,800 |
2020/11/27 | 576 | 589 | 575 | 582 | 24,500 |
2020/11/26 | 578 | 578 | 569 | 577 | 17,500 |
2020/11/25 | 604 | 605 | 569 | 569 | 84,600 |
2020/11/24 | 595 | 610 | 593 | 604 | 120,900 |
2020/11/20 | 569 | 593 | 564 | 591 | 123,100 |
2020/11/19 | 550 | 565 | 547 | 563 | 44,300 |
2020/11/18 | 538 | 555 | 535 | 551 | 41,500 |
2020/11/17 | 554 | 554 | 544 | 545 | 14,600 |
2020/11/16 | 543 | 554 | 538 | 548 | 46,600 |
2020/11/13 | 551 | 551 | 540 | 542 | 21,800 |
2020/11/12 | 564 | 564 | 553 | 556 | 42,900 |
2020/11/11 | 555 | 563 | 549 | 563 | 45,200 |
2020/11/10 | 558 | 558 | 537 | 553 | 51,900 |
2020/11/09 | 551 | 553 | 536 | 553 | 39,500 |
2020/11/06 | 550 | 550 | 540 | 548 | 19,000 |
2020/11/05 | 535 | 548 | 526 | 545 | 28,100 |
2020/11/04 | 541 | 541 | 528 | 534 | 30,700 |
2020/11/02 | 520 | 541 | 514 | 535 | 38,700 |
2020/10/30 | 538 | 538 | 506 | 517 | 24,400 |
2020/10/29 | 534 | 534 | 523 | 534 | 27,700 |
2020/10/28 | 543 | 543 | 528 | 537 | 21,200 |
2020/10/27 | 529 | 547 | 522 | 547 | 39,500 |
2020/10/26 | 544 | 546 | 525 | 531 | 27,800 |
2020/10/23 | 547 | 559 | 543 | 548 | 48,900 |
2020/10/22 | 549 | 554 | 545 | 551 | 33,800 |
2020/10/21 | 549 | 557 | 545 | 545 | 29,900 |
2020/10/20 | 555 | 555 | 547 | 547 | 23,300 |
2020/10/19 | 540 | 557 | 538 | 557 | 32,600 |
2020/10/16 | 535 | 544 | 534 | 534 | 20,900 |
2020/10/15 | 547 | 547 | 530 | 535 | 10,100 |
2020/10/14 | 557 | 557 | 539 | 539 | 33,600 |
2020/10/13 | 560 | 565 | 557 | 559 | 5,000 |
2020/10/12 | 563 | 565 | 554 | 560 | 15,600 |
2020/10/09 | 571 | 572 | 555 | 563 | 35,500 |
2020/10/08 | 556 | 570 | 553 | 570 | 29,900 |
2020/10/07 | 564 | 570 | 553 | 553 | 45,900 |
2020/10/06 | 572 | 573 | 565 | 566 | 17,600 |
2020/10/05 | 560 | 572 | 555 | 570 | 44,600 |
2020/10/02 | 568 | 582 | 545 | 545 | 55,200 |
2020/09/30 | 562 | 585 | 557 | 568 | 75,900 |
2020/09/29 | 563 | 568 | 561 | 563 | 51,700 |
2020/09/28 | 554 | 563 | 552 | 563 | 66,200 |
2020/09/25 | 547 | 549 | 542 | 549 | 31,400 |
2020/09/24 | 534 | 562 | 532 | 544 | 76,400 |
2020/09/23 | 525 | 533 | 522 | 533 | 24,000 |
2020/09/18 | 533 | 533 | 527 | 533 | 27,000 |
2020/09/17 | 527 | 529 | 526 | 528 | 15,600 |
2020/09/16 | 514 | 526 | 512 | 526 | 20,000 |
2020/09/15 | 521 | 521 | 509 | 512 | 29,300 |
2020/09/14 | 529 | 531 | 521 | 521 | 40,400 |
2020/09/11 | 528 | 528 | 523 | 527 | 28,700 |
2020/09/10 | 524 | 529 | 520 | 523 | 26,400 |
2020/09/09 | 530 | 532 | 523 | 523 | 27,900 |
2020/09/08 | 519 | 538 | 519 | 535 | 48,900 |
2020/09/07 | 519 | 519 | 513 | 516 | 11,400 |
2020/09/04 | 511 | 519 | 508 | 515 | 25,700 |
2020/09/03 | 513 | 524 | 512 | 512 | 29,800 |
2020/09/02 | 507 | 513 | 507 | 510 | 15,300 |
2020/09/01 | 499 | 506 | 499 | 506 | 19,000 |
2020/08/31 | 499 | 507 | 499 | 499 | 19,200 |
2020/08/28 | 506 | 508 | 497 | 501 | 14,900 |
2020/08/27 | 500 | 506 | 496 | 506 | 14,000 |
2020/08/26 | 506 | 506 | 500 | 501 | 8,400 |
2020/08/25 | 495 | 509 | 495 | 507 | 28,600 |
2020/08/24 | 498 | 498 | 490 | 490 | 11,500 |
2020/08/21 | 499 | 500 | 498 | 498 | 8,000 |
2020/08/20 | 500 | 500 | 492 | 496 | 17,700 |
2020/08/19 | 507 | 507 | 496 | 500 | 27,200 |
2020/08/18 | 514 | 516 | 506 | 506 | 15,300 |
2020/08/17 | 520 | 520 | 512 | 516 | 16,000 |
2020/08/14 | 520 | 522 | 516 | 517 | 16,200 |
2020/08/13 | 520 | 520 | 511 | 520 | 27,300 |
2020/08/12 | 515 | 518 | 513 | 514 | 22,900 |
2020/08/11 | 497 | 515 | 490 | 515 | 36,400 |
2020/08/07 | 502 | 502 | 492 | 500 | 8,900 |
2020/08/06 | 505 | 505 | 496 | 497 | 13,900 |
2020/08/05 | 491 | 500 | 486 | 500 | 12,400 |
2020/08/04 | 486 | 493 | 485 | 491 | 30,800 |
2020/08/03 | 482 | 491 | 474 | 491 | 31,400 |
2020/07/31 | 499 | 499 | 474 | 474 | 38,800 |
2020/07/30 | 501 | 502 | 494 | 501 | 28,100 |
2020/07/29 | 505 | 507 | 496 | 501 | 27,900 |
2020/07/28 | 518 | 518 | 505 | 509 | 33,600 |
2020/07/27 | 513 | 522 | 507 | 522 | 51,400 |
2020/07/22 | 526 | 527 | 513 | 513 | 22,000 |
2020/07/21 | 529 | 529 | 508 | 527 | 31,900 |
2020/07/20 | 522 | 527 | 513 | 525 | 36,400 |
2020/07/17 | 520 | 520 | 514 | 517 | 10,000 |
2020/07/16 | 521 | 521 | 514 | 517 | 7,200 |
2020/07/15 | 517 | 522 | 513 | 520 | 22,700 |
2020/07/14 | 512 | 513 | 504 | 513 | 15,300 |
2020/07/13 | 502 | 513 | 502 | 512 | 20,600 |
2020/07/10 | 497 | 503 | 495 | 495 | 32,300 |
2020/07/09 | 513 | 513 | 497 | 497 | 53,300 |
2020/07/08 | 517 | 528 | 513 | 513 | 30,100 |
2020/07/07 | 522 | 525 | 510 | 524 | 21,000 |
2020/07/06 | 510 | 525 | 504 | 517 | 29,700 |
2020/07/03 | 501 | 509 | 499 | 509 | 15,600 |
2020/07/02 | 502 | 505 | 492 | 501 | 33,600 |
2020/07/01 | 517 | 517 | 498 | 498 | 45,300 |
2020/06/30 | 518 | 521 | 514 | 514 | 35,800 |
2020/06/29 | 526 | 534 | 514 | 514 | 34,800 |
2020/06/26 | 522 | 534 | 520 | 531 | 37,100 |
2020/06/25 | 526 | 528 | 518 | 520 | 22,000 |
2020/06/24 | 537 | 538 | 525 | 525 | 14,900 |
2020/06/23 | 531 | 537 | 525 | 537 | 32,900 |
2020/06/22 | 527 | 533 | 527 | 530 | 9,200 |
2020/06/19 | 533 | 533 | 525 | 527 | 31,200 |
2020/06/18 | 530 | 533 | 521 | 533 | 19,800 |
2020/06/17 | 536 | 541 | 533 | 533 | 18,300 |
2020/06/16 | 529 | 537 | 526 | 535 | 53,600 |
2020/06/15 | 542 | 542 | 523 | 524 | 28,900 |
2020/06/12 | 532 | 542 | 521 | 540 | 50,400 |
2020/06/11 | 561 | 564 | 549 | 549 | 50,000 |
2020/06/10 | 568 | 573 | 563 | 566 | 27,300 |
2020/06/09 | 572 | 572 | 562 | 570 | 22,600 |
2020/06/08 | 576 | 576 | 565 | 568 | 21,200 |
2020/06/05 | 568 | 570 | 566 | 569 | 13,300 |
2020/06/04 | 577 | 577 | 564 | 567 | 40,900 |
2020/06/03 | 574 | 575 | 564 | 571 | 35,200 |
2020/06/02 | 577 | 577 | 568 | 572 | 33,800 |
2020/06/01 | 559 | 576 | 559 | 576 | 39,800 |
2020/05/29 | 564 | 565 | 558 | 559 | 18,800 |
2020/05/28 | 568 | 568 | 553 | 566 | 34,900 |
2020/05/27 | 560 | 565 | 551 | 565 | 25,900 |
2020/05/26 | 551 | 557 | 549 | 554 | 25,600 |
2020/05/25 | 544 | 554 | 543 | 552 | 15,600 |
2020/05/22 | 552 | 558 | 543 | 543 | 11,600 |
2020/05/21 | 551 | 556 | 541 | 552 | 39,400 |
2020/05/20 | 560 | 560 | 547 | 551 | 32,100 |
2020/05/19 | 570 | 586 | 560 | 560 | 74,800 |
2020/05/18 | 538 | 570 | 532 | 570 | 78,400 |
2020/05/15 | 517 | 538 | 517 | 537 | 65,400 |
2020/05/14 | 514 | 519 | 503 | 516 | 79,800 |
2020/05/13 | 503 | 514 | 498 | 514 | 25,800 |
2020/05/12 | 512 | 512 | 501 | 508 | 15,900 |
2020/05/11 | 493 | 512 | 490 | 510 | 26,300 |
2020/05/08 | 479 | 492 | 472 | 492 | 33,100 |
2020/05/07 | 476 | 485 | 472 | 472 | 32,500 |
2020/05/01 | 485 | 485 | 475 | 476 | 23,600 |
2020/04/30 | 490 | 492 | 485 | 487 | 38,600 |
2020/04/28 | 489 | 489 | 480 | 487 | 24,500 |
2020/04/27 | 490 | 492 | 483 | 487 | 25,700 |
2020/04/24 | 493 | 494 | 484 | 485 | 30,200 |
2020/04/23 | 492 | 494 | 488 | 494 | 17,700 |
2020/04/22 | 492 | 494 | 483 | 490 | 33,100 |
2020/04/21 | 488 | 494 | 482 | 494 | 26,800 |
2020/04/20 | 483 | 496 | 483 | 488 | 39,000 |
2020/04/17 | 494 | 494 | 481 | 483 | 36,900 |
2020/04/16 | 463 | 489 | 459 | 489 | 38,500 |
2020/04/15 | 482 | 482 | 468 | 468 | 24,700 |
2020/04/14 | 484 | 484 | 470 | 480 | 29,000 |
2020/04/13 | 481 | 484 | 476 | 478 | 11,800 |
2020/04/10 | 484 | 489 | 472 | 489 | 22,400 |
2020/04/09 | 485 | 485 | 468 | 480 | 23,600 |
2020/04/08 | 489 | 490 | 475 | 486 | 26,200 |
2020/04/07 | 476 | 491 | 471 | 489 | 45,400 |
2020/04/06 | 432 | 462 | 425 | 460 | 40,700 |
2020/04/03 | 456 | 459 | 437 | 440 | 37,800 |
2020/04/02 | 459 | 467 | 446 | 448 | 36,600 |
2020/04/01 | 484 | 491 | 455 | 459 | 69,700 |
2020/03/31 | 523 | 529 | 487 | 487 | 91,400 |
2020/03/30 | 515 | 530 | 486 | 528 | 84,400 |
2020/03/27 | 499 | 530 | 495 | 530 | 94,400 |
2020/03/26 | 475 | 494 | 468 | 493 | 90,800 |
2020/03/25 | 474 | 495 | 471 | 495 | 59,400 |
2020/03/24 | 453 | 465 | 442 | 458 | 45,400 |
2020/03/23 | 414 | 447 | 408 | 445 | 81,400 |
2020/03/19 | 452 | 455 | 411 | 413 | 74,600 |
2020/03/18 | 469 | 470 | 438 | 438 | 56,100 |
2020/03/17 | 420 | 464 | 417 | 461 | 92,400 |
2020/03/16 | 435 | 447 | 424 | 430 | 63,100 |
2020/03/13 | 410 | 433 | 407 | 419 | 105,600 |
2020/03/12 | 450 | 460 | 435 | 449 | 97,400 |
2020/03/11 | 474 | 485 | 463 | 463 | 40,300 |
2020/03/10 | 456 | 479 | 445 | 478 | 96,800 |
2020/03/09 | 485 | 487 | 461 | 463 | 66,800 |
2020/03/06 | 513 | 513 | 498 | 498 | 42,100 |
2020/03/05 | 524 | 529 | 515 | 517 | 25,500 |
2020/03/04 | 516 | 531 | 516 | 519 | 28,500 |
2020/03/03 | 550 | 550 | 522 | 522 | 48,000 |
2020/03/02 | 515 | 550 | 515 | 534 | 61,500 |
2020/02/28 | 532 | 535 | 517 | 518 | 71,600 |
2020/02/27 | 564 | 564 | 543 | 547 | 58,700 |
2020/02/26 | 551 | 562 | 546 | 561 | 53,700 |
2020/02/25 | 563 | 567 | 556 | 556 | 62,100 |
2020/02/21 | 584 | 592 | 581 | 581 | 17,800 |
2020/02/20 | 594 | 596 | 585 | 585 | 30,300 |
2020/02/19 | 589 | 595 | 587 | 587 | 25,700 |
2020/02/18 | 602 | 602 | 588 | 588 | 46,500 |
2020/02/17 | 604 | 606 | 594 | 602 | 22,700 |
2020/02/14 | 603 | 607 | 596 | 607 | 44,500 |
2020/02/13 | 614 | 614 | 606 | 608 | 16,400 |
2020/02/12 | 612 | 613 | 606 | 611 | 19,700 |
2020/02/10 | 612 | 613 | 605 | 608 | 32,300 |
2020/02/07 | 615 | 615 | 606 | 611 | 28,900 |
2020/02/06 | 616 | 619 | 613 | 616 | 73,200 |
2020/02/05 | 615 | 617 | 611 | 612 | 53,200 |
2020/02/04 | 604 | 617 | 602 | 615 | 30,700 |
2020/02/03 | 590 | 612 | 585 | 608 | 96,500 |
2020/01/31 | 632 | 645 | 632 | 640 | 31,000 |
2020/01/30 | 642 | 648 | 630 | 635 | 62,000 |
2020/01/29 | 655 | 655 | 637 | 649 | 55,700 |
2020/01/28 | 636 | 649 | 628 | 645 | 53,700 |
2020/01/27 | 660 | 660 | 642 | 643 | 73,800 |
2020/01/24 | 680 | 680 | 660 | 665 | 65,400 |
2020/01/23 | 682 | 682 | 666 | 673 | 105,200 |
2020/01/22 | 699 | 699 | 683 | 683 | 96,300 |
2020/01/21 | 685 | 698 | 685 | 694 | 89,700 |
2020/01/20 | 664 | 689 | 664 | 684 | 109,700 |
2020/01/17 | 662 | 669 | 654 | 656 | 80,400 |
2020/01/16 | 634 | 664 | 633 | 657 | 110,300 |
2020/01/15 | 635 | 635 | 627 | 634 | 64,400 |
2020/01/14 | 624 | 635 | 620 | 635 | 70,100 |
2020/01/10 | 615 | 620 | 615 | 620 | 31,000 |
2020/01/09 | 611 | 618 | 611 | 615 | 17,300 |
2020/01/08 | 610 | 610 | 598 | 605 | 43,100 |
2020/01/07 | 610 | 619 | 610 | 615 | 23,000 |
2020/01/06 | 616 | 616 | 604 | 609 | 61,200 |