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 |
---|---|---|---|---|---|
2021/12/30 | 762 | 762 | 753 | 753 | 16,300 |
2021/12/29 | 764 | 764 | 746 | 764 | 62,900 |
2021/12/28 | 761 | 769 | 749 | 756 | 85,700 |
2021/12/27 | 771 | 771 | 762 | 767 | 19,600 |
2021/12/24 | 773 | 774 | 767 | 773 | 21,400 |
2021/12/23 | 765 | 773 | 765 | 768 | 32,000 |
2021/12/22 | 750 | 762 | 750 | 758 | 35,200 |
2021/12/21 | 750 | 759 | 746 | 754 | 46,800 |
2021/12/20 | 772 | 772 | 744 | 746 | 62,200 |
2021/12/17 | 787 | 790 | 773 | 778 | 56,200 |
2021/12/16 | 784 | 793 | 781 | 792 | 47,200 |
2021/12/15 | 760 | 777 | 760 | 775 | 27,800 |
2021/12/14 | 776 | 776 | 762 | 765 | 48,700 |
2021/12/13 | 777 | 784 | 776 | 779 | 37,600 |
2021/12/10 | 774 | 775 | 768 | 773 | 46,200 |
2021/12/09 | 770 | 777 | 769 | 770 | 83,000 |
2021/12/08 | 765 | 772 | 762 | 768 | 51,400 |
2021/12/07 | 753 | 764 | 752 | 763 | 66,300 |
2021/12/06 | 754 | 762 | 751 | 753 | 55,800 |
2021/12/03 | 736 | 751 | 734 | 751 | 107,900 |
2021/12/02 | 737 | 749 | 732 | 732 | 75,300 |
2021/12/01 | 734 | 753 | 732 | 747 | 79,900 |
2021/11/30 | 748 | 769 | 739 | 739 | 79,400 |
2021/11/29 | 750 | 769 | 741 | 744 | 120,400 |
2021/11/26 | 775 | 775 | 759 | 763 | 53,100 |
2021/11/25 | 792 | 802 | 777 | 779 | 71,300 |
2021/11/24 | 795 | 811 | 787 | 787 | 131,600 |
2021/11/22 | 785 | 799 | 783 | 795 | 87,100 |
2021/11/19 | 777 | 789 | 766 | 785 | 120,300 |
2021/11/18 | 781 | 781 | 767 | 777 | 82,500 |
2021/11/17 | 766 | 785 | 761 | 779 | 82,400 |
2021/11/16 | 751 | 765 | 751 | 759 | 42,500 |
2021/11/15 | 760 | 760 | 750 | 751 | 39,300 |
2021/11/12 | 751 | 765 | 746 | 755 | 77,900 |
2021/11/11 | 740 | 758 | 740 | 751 | 54,200 |
2021/11/10 | 748 | 751 | 740 | 745 | 66,700 |
2021/11/09 | 765 | 784 | 753 | 753 | 152,100 |
2021/11/08 | 745 | 749 | 741 | 747 | 49,900 |
2021/11/05 | 754 | 754 | 739 | 744 | 71,600 |
2021/11/04 | 743 | 757 | 732 | 754 | 165,100 |
2021/11/02 | 737 | 741 | 728 | 729 | 63,300 |
2021/11/01 | 722 | 740 | 719 | 740 | 70,400 |
2021/10/29 | 716 | 719 | 706 | 709 | 60,300 |
2021/10/28 | 712 | 722 | 706 | 718 | 58,100 |
2021/10/27 | 716 | 720 | 710 | 712 | 55,900 |
2021/10/26 | 703 | 721 | 703 | 716 | 75,000 |
2021/10/25 | 693 | 699 | 689 | 698 | 84,700 |
2021/10/22 | 682 | 691 | 680 | 685 | 58,400 |
2021/10/21 | 698 | 700 | 684 | 684 | 40,100 |
2021/10/20 | 711 | 713 | 698 | 699 | 41,600 |
2021/10/19 | 702 | 712 | 702 | 708 | 49,500 |
2021/10/18 | 702 | 706 | 698 | 702 | 44,700 |
2021/10/15 | 682 | 698 | 682 | 698 | 39,800 |
2021/10/14 | 680 | 681 | 673 | 676 | 51,400 |
2021/10/13 | 693 | 693 | 679 | 679 | 53,200 |
2021/10/12 | 702 | 705 | 690 | 690 | 57,900 |
2021/10/11 | 691 | 700 | 690 | 700 | 39,500 |
2021/10/08 | 690 | 696 | 688 | 690 | 82,300 |
2021/10/07 | 680 | 689 | 679 | 680 | 105,600 |
2021/10/06 | 684 | 694 | 679 | 681 | 87,200 |
2021/10/05 | 675 | 685 | 670 | 675 | 101,000 |
2021/10/04 | 694 | 694 | 674 | 680 | 98,300 |
2021/10/01 | 697 | 702 | 681 | 682 | 87,500 |
2021/09/30 | 713 | 713 | 689 | 700 | 190,300 |
2021/09/29 | 721 | 723 | 709 | 715 | 96,100 |
2021/09/28 | 745 | 745 | 731 | 739 | 85,700 |
2021/09/27 | 752 | 753 | 744 | 745 | 66,400 |
2021/09/24 | 758 | 760 | 743 | 750 | 86,600 |
2021/09/22 | 751 | 754 | 741 | 743 | 77,100 |
2021/09/21 | 751 | 759 | 747 | 756 | 115,900 |
2021/09/17 | 780 | 795 | 774 | 780 | 153,500 |
2021/09/16 | 774 | 783 | 768 | 775 | 147,900 |
2021/09/15 | 775 | 777 | 764 | 770 | 123,700 |
2021/09/14 | 770 | 779 | 761 | 779 | 119,600 |
2021/09/13 | 775 | 775 | 761 | 767 | 92,400 |
2021/09/10 | 756 | 778 | 751 | 774 | 281,100 |
2021/09/09 | 796 | 808 | 759 | 763 | 718,100 |
2021/09/08 | 730 | 799 | 728 | 796 | 1,281,000 |
2021/09/07 | 710 | 717 | 710 | 717 | 111,600 |
2021/09/06 | 711 | 726 | 704 | 709 | 197,600 |
2021/09/03 | 705 | 712 | 705 | 710 | 117,600 |
2021/09/02 | 710 | 718 | 697 | 701 | 140,600 |
2021/09/01 | 704 | 713 | 704 | 710 | 47,300 |
2021/08/31 | 706 | 714 | 705 | 706 | 131,700 |
2021/08/30 | 702 | 713 | 700 | 708 | 143,600 |
2021/08/27 | 702 | 703 | 692 | 699 | 320,100 |
2021/08/26 | 697 | 707 | 691 | 701 | 120,800 |
2021/08/25 | 697 | 703 | 685 | 687 | 53,200 |
2021/08/24 | 693 | 707 | 693 | 695 | 93,000 |
2021/08/23 | 682 | 701 | 682 | 691 | 96,800 |
2021/08/20 | 679 | 687 | 672 | 678 | 124,500 |
2021/08/19 | 682 | 691 | 676 | 679 | 135,400 |
2021/08/18 | 670 | 684 | 667 | 680 | 199,000 |
2021/08/17 | 702 | 712 | 666 | 666 | 412,900 |
2021/08/16 | 723 | 725 | 700 | 712 | 242,300 |
2021/08/13 | 733 | 742 | 723 | 727 | 150,700 |
2021/08/12 | 715 | 736 | 715 | 734 | 260,500 |
2021/08/11 | 709 | 720 | 705 | 719 | 152,400 |
2021/08/10 | 701 | 711 | 699 | 710 | 138,500 |
2021/08/06 | 702 | 709 | 698 | 700 | 119,300 |
2021/08/05 | 707 | 713 | 700 | 705 | 216,100 |
2021/08/04 | 709 | 711 | 701 | 702 | 129,500 |
2021/08/03 | 700 | 714 | 699 | 710 | 119,300 |
2021/08/02 | 701 | 711 | 699 | 703 | 157,800 |
2021/07/30 | 706 | 712 | 694 | 701 | 169,300 |
2021/07/29 | 723 | 730 | 692 | 706 | 446,400 |
2021/07/28 | 670 | 719 | 663 | 711 | 1,123,500 |
2021/07/27 | 670 | 670 | 661 | 669 | 189,100 |
2021/07/26 | 661 | 674 | 659 | 672 | 442,500 |
2021/07/21 | 660 | 660 | 645 | 654 | 502,100 |
2021/07/20 | 651 | 662 | 638 | 655 | 3,647,700 |
2021/07/19 | 641 | 648 | 635 | 636 | 749,400 |
2021/07/16 | 639 | 653 | 638 | 648 | 513,700 |
2021/07/15 | 643 | 649 | 637 | 637 | 450,900 |
2021/07/14 | 632 | 649 | 629 | 640 | 1,594,600 |
2021/07/13 | 636 | 643 | 622 | 622 | 1,225,200 |
2021/07/12 | 650 | 654 | 624 | 630 | 314,400 |
2021/07/09 | 653 | 664 | 637 | 643 | 287,700 |
2021/07/08 | 661 | 666 | 656 | 658 | 242,100 |
2021/07/07 | 660 | 677 | 654 | 661 | 641,700 |
2021/07/06 | 668 | 680 | 639 | 656 | 5,485,700 |
2021/07/05 | 611 | 614 | 608 | 608 | 14,300 |
2021/07/02 | 606 | 612 | 606 | 611 | 20,700 |
2021/07/01 | 611 | 612 | 605 | 606 | 35,400 |
2021/06/30 | 618 | 620 | 613 | 613 | 15,400 |
2021/06/29 | 620 | 622 | 613 | 613 | 39,600 |
2021/06/28 | 621 | 623 | 618 | 622 | 43,100 |
2021/06/25 | 620 | 622 | 615 | 622 | 51,800 |
2021/06/24 | 608 | 613 | 607 | 610 | 17,200 |
2021/06/23 | 608 | 612 | 606 | 611 | 19,400 |
2021/06/22 | 606 | 611 | 604 | 611 | 21,200 |
2021/06/21 | 605 | 608 | 600 | 600 | 63,400 |
2021/06/18 | 615 | 615 | 609 | 610 | 23,000 |
2021/06/17 | 611 | 615 | 609 | 610 | 17,100 |
2021/06/16 | 613 | 616 | 610 | 613 | 22,000 |
2021/06/15 | 610 | 612 | 608 | 608 | 21,700 |
2021/06/14 | 617 | 620 | 608 | 608 | 40,300 |
2021/06/11 | 617 | 621 | 613 | 616 | 47,200 |
2021/06/10 | 616 | 620 | 612 | 617 | 22,100 |
2021/06/09 | 617 | 617 | 612 | 612 | 19,900 |
2021/06/08 | 608 | 630 | 608 | 617 | 97,600 |
2021/06/07 | 617 | 618 | 606 | 606 | 28,200 |
2021/06/04 | 615 | 617 | 612 | 615 | 13,000 |
2021/06/03 | 614 | 618 | 614 | 617 | 10,200 |
2021/06/02 | 610 | 617 | 607 | 614 | 28,300 |
2021/06/01 | 611 | 613 | 603 | 608 | 24,700 |
2021/05/31 | 613 | 613 | 602 | 605 | 33,600 |
2021/05/28 | 602 | 614 | 602 | 614 | 66,800 |
2021/05/27 | 605 | 610 | 599 | 599 | 29,300 |
2021/05/26 | 609 | 609 | 605 | 605 | 21,900 |
2021/05/25 | 615 | 619 | 612 | 613 | 17,400 |
2021/05/24 | 613 | 621 | 613 | 616 | 19,800 |
2021/05/21 | 615 | 619 | 608 | 613 | 32,600 |
2021/05/20 | 612 | 615 | 607 | 613 | 41,900 |
2021/05/19 | 602 | 614 | 602 | 609 | 31,800 |
2021/05/18 | 608 | 614 | 606 | 608 | 20,700 |
2021/05/17 | 613 | 618 | 602 | 602 | 31,900 |
2021/05/14 | 615 | 619 | 608 | 610 | 27,500 |
2021/05/13 | 600 | 614 | 600 | 601 | 32,000 |
2021/05/12 | 621 | 622 | 608 | 610 | 31,600 |
2021/05/11 | 635 | 635 | 620 | 620 | 29,800 |
2021/05/10 | 625 | 636 | 625 | 636 | 37,900 |
2021/05/07 | 615 | 626 | 615 | 626 | 44,200 |
2021/05/06 | 610 | 620 | 610 | 610 | 28,000 |
2021/04/30 | 600 | 608 | 599 | 600 | 28,400 |
2021/04/28 | 596 | 603 | 596 | 597 | 26,000 |
2021/04/27 | 601 | 608 | 595 | 599 | 49,900 |
2021/04/26 | 607 | 607 | 600 | 600 | 27,400 |
2021/04/23 | 611 | 615 | 605 | 606 | 20,300 |
2021/04/22 | 607 | 611 | 605 | 611 | 16,600 |
2021/04/21 | 610 | 611 | 600 | 601 | 50,600 |
2021/04/20 | 623 | 623 | 615 | 615 | 29,500 |
2021/04/19 | 618 | 627 | 618 | 623 | 29,300 |
2021/04/16 | 614 | 619 | 614 | 616 | 18,500 |
2021/04/15 | 614 | 620 | 608 | 613 | 34,700 |
2021/04/14 | 621 | 621 | 609 | 613 | 43,400 |
2021/04/13 | 619 | 623 | 616 | 617 | 25,000 |
2021/04/12 | 622 | 622 | 612 | 621 | 51,000 |
2021/04/09 | 613 | 617 | 610 | 612 | 54,700 |
2021/04/08 | 625 | 626 | 612 | 612 | 57,000 |
2021/04/07 | 616 | 631 | 615 | 628 | 49,900 |
2021/04/06 | 637 | 638 | 619 | 621 | 60,600 |
2021/04/05 | 635 | 638 | 625 | 635 | 39,800 |
2021/04/02 | 632 | 638 | 630 | 631 | 50,000 |
2021/04/01 | 645 | 645 | 631 | 631 | 61,400 |
2021/03/31 | 657 | 657 | 645 | 646 | 51,400 |
2021/03/30 | 650 | 664 | 646 | 658 | 124,800 |
2021/03/29 | 692 | 698 | 686 | 698 | 85,100 |
2021/03/26 | 684 | 686 | 679 | 682 | 37,700 |
2021/03/25 | 660 | 682 | 660 | 678 | 51,100 |
2021/03/24 | 674 | 674 | 656 | 662 | 64,700 |
2021/03/23 | 699 | 699 | 674 | 674 | 97,700 |
2021/03/22 | 703 | 708 | 694 | 701 | 75,700 |
2021/03/19 | 695 | 705 | 688 | 705 | 59,700 |
2021/03/18 | 690 | 698 | 682 | 697 | 79,600 |
2021/03/17 | 677 | 690 | 671 | 690 | 62,900 |
2021/03/16 | 687 | 687 | 678 | 682 | 45,100 |
2021/03/15 | 689 | 689 | 677 | 687 | 56,000 |
2021/03/12 | 682 | 682 | 672 | 680 | 57,500 |
2021/03/11 | 664 | 682 | 661 | 680 | 73,800 |
2021/03/10 | 659 | 660 | 652 | 660 | 28,100 |
2021/03/09 | 660 | 660 | 651 | 659 | 34,100 |
2021/03/08 | 659 | 660 | 644 | 655 | 59,800 |
2021/03/05 | 641 | 651 | 625 | 651 | 72,000 |
2021/03/04 | 655 | 655 | 630 | 643 | 59,800 |
2021/03/03 | 648 | 658 | 647 | 658 | 48,800 |
2021/03/02 | 660 | 660 | 643 | 649 | 47,900 |
2021/03/01 | 642 | 654 | 637 | 654 | 54,700 |
2021/02/26 | 650 | 651 | 634 | 637 | 80,500 |
2021/02/25 | 671 | 672 | 662 | 662 | 36,500 |
2021/02/24 | 673 | 673 | 661 | 663 | 42,000 |
2021/02/22 | 678 | 680 | 672 | 673 | 40,600 |
2021/02/19 | 658 | 675 | 654 | 673 | 59,200 |
2021/02/18 | 672 | 673 | 648 | 652 | 90,700 |
2021/02/17 | 668 | 682 | 668 | 675 | 32,700 |
2021/02/16 | 686 | 686 | 667 | 667 | 68,700 |
2021/02/15 | 676 | 688 | 672 | 688 | 78,900 |
2021/02/12 | 686 | 686 | 666 | 666 | 60,500 |
2021/02/10 | 698 | 699 | 675 | 676 | 117,100 |
2021/02/09 | 676 | 704 | 672 | 703 | 425,800 |
2021/02/08 | 660 | 673 | 655 | 670 | 107,000 |
2021/02/05 | 637 | 660 | 634 | 660 | 89,200 |
2021/02/04 | 637 | 638 | 629 | 637 | 39,900 |
2021/02/03 | 616 | 638 | 609 | 636 | 39,200 |
2021/02/02 | 611 | 617 | 602 | 614 | 28,100 |
2021/02/01 | 600 | 609 | 600 | 604 | 32,300 |
2021/01/29 | 614 | 616 | 601 | 602 | 27,000 |
2021/01/28 | 606 | 613 | 603 | 608 | 34,800 |
2021/01/27 | 615 | 615 | 607 | 607 | 24,300 |
2021/01/26 | 617 | 617 | 611 | 612 | 19,300 |
2021/01/25 | 615 | 615 | 611 | 614 | 21,700 |
2021/01/22 | 610 | 613 | 607 | 611 | 10,500 |
2021/01/21 | 615 | 619 | 610 | 613 | 14,100 |
2021/01/20 | 611 | 612 | 604 | 611 | 18,300 |
2021/01/19 | 614 | 616 | 608 | 608 | 24,200 |
2021/01/18 | 611 | 619 | 601 | 612 | 74,500 |
2021/01/15 | 630 | 630 | 609 | 609 | 66,700 |
2021/01/14 | 637 | 637 | 617 | 624 | 41,000 |
2021/01/13 | 639 | 645 | 629 | 631 | 41,200 |
2021/01/12 | 625 | 650 | 621 | 646 | 129,100 |
2021/01/08 | 609 | 615 | 602 | 615 | 47,200 |
2021/01/07 | 610 | 615 | 602 | 605 | 56,800 |
2021/01/06 | 599 | 605 | 595 | 603 | 31,600 |
2021/01/05 | 600 | 607 | 595 | 595 | 22,100 |
2021/01/04 | 605 | 610 | 598 | 600 | 40,100 |