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 |
---|---|---|---|---|---|
2022/12/30 | 758 | 760 | 752 | 752 | 16,400 |
2022/12/29 | 755 | 763 | 747 | 761 | 19,400 |
2022/12/28 | 750 | 755 | 743 | 755 | 15,300 |
2022/12/27 | 759 | 759 | 749 | 751 | 11,500 |
2022/12/26 | 745 | 751 | 745 | 750 | 19,600 |
2022/12/23 | 742 | 745 | 736 | 745 | 20,200 |
2022/12/22 | 747 | 750 | 743 | 749 | 28,800 |
2022/12/21 | 749 | 752 | 742 | 743 | 53,400 |
2022/12/20 | 781 | 781 | 748 | 751 | 47,500 |
2022/12/19 | 758 | 766 | 757 | 766 | 14,400 |
2022/12/16 | 766 | 774 | 760 | 760 | 27,000 |
2022/12/15 | 772 | 783 | 771 | 776 | 13,300 |
2022/12/14 | 765 | 786 | 765 | 779 | 52,900 |
2022/12/13 | 774 | 777 | 766 | 766 | 19,200 |
2022/12/12 | 761 | 774 | 758 | 772 | 19,900 |
2022/12/09 | 757 | 762 | 757 | 761 | 23,200 |
2022/12/08 | 755 | 755 | 746 | 750 | 17,200 |
2022/12/07 | 745 | 756 | 745 | 749 | 21,200 |
2022/12/06 | 751 | 754 | 745 | 745 | 36,700 |
2022/12/05 | 761 | 766 | 753 | 757 | 58,000 |
2022/12/02 | 775 | 776 | 764 | 764 | 34,400 |
2022/12/01 | 787 | 787 | 777 | 782 | 31,000 |
2022/11/30 | 787 | 795 | 786 | 790 | 21,400 |
2022/11/29 | 803 | 803 | 790 | 793 | 30,300 |
2022/11/28 | 825 | 825 | 807 | 807 | 34,900 |
2022/11/25 | 813 | 825 | 807 | 823 | 45,300 |
2022/11/24 | 804 | 817 | 801 | 815 | 53,700 |
2022/11/22 | 789 | 803 | 788 | 802 | 52,100 |
2022/11/21 | 778 | 787 | 774 | 787 | 74,800 |
2022/11/18 | 775 | 776 | 770 | 771 | 20,900 |
2022/11/17 | 767 | 775 | 765 | 772 | 21,000 |
2022/11/16 | 772 | 772 | 764 | 769 | 59,600 |
2022/11/15 | 771 | 772 | 763 | 767 | 18,900 |
2022/11/14 | 770 | 781 | 768 | 769 | 30,300 |
2022/11/11 | 775 | 776 | 763 | 770 | 35,800 |
2022/11/10 | 776 | 776 | 762 | 769 | 24,200 |
2022/11/09 | 782 | 782 | 773 | 773 | 15,900 |
2022/11/08 | 771 | 783 | 769 | 782 | 19,200 |
2022/11/07 | 778 | 778 | 766 | 770 | 18,000 |
2022/11/04 | 777 | 782 | 766 | 770 | 32,800 |
2022/11/02 | 805 | 807 | 769 | 769 | 105,600 |
2022/11/01 | 810 | 812 | 804 | 808 | 14,200 |
2022/10/31 | 800 | 811 | 798 | 809 | 26,700 |
2022/10/28 | 790 | 804 | 786 | 800 | 99,700 |
2022/10/27 | 796 | 796 | 781 | 791 | 18,400 |
2022/10/26 | 798 | 800 | 794 | 796 | 14,900 |
2022/10/25 | 782 | 792 | 779 | 792 | 18,800 |
2022/10/24 | 797 | 797 | 776 | 776 | 22,900 |
2022/10/21 | 801 | 812 | 794 | 794 | 24,800 |
2022/10/20 | 788 | 807 | 785 | 806 | 47,500 |
2022/10/19 | 789 | 790 | 784 | 788 | 14,400 |
2022/10/18 | 783 | 790 | 783 | 786 | 15,200 |
2022/10/17 | 773 | 785 | 772 | 782 | 14,100 |
2022/10/14 | 777 | 785 | 768 | 781 | 29,900 |
2022/10/13 | 774 | 775 | 762 | 762 | 25,000 |
2022/10/12 | 775 | 778 | 770 | 774 | 27,500 |
2022/10/11 | 778 | 783 | 772 | 773 | 34,800 |
2022/10/07 | 788 | 789 | 777 | 777 | 37,000 |
2022/10/06 | 785 | 797 | 785 | 788 | 33,600 |
2022/10/05 | 788 | 795 | 781 | 784 | 27,300 |
2022/10/04 | 770 | 787 | 770 | 783 | 43,300 |
2022/10/03 | 744 | 759 | 743 | 755 | 26,900 |
2022/09/30 | 760 | 761 | 754 | 755 | 21,200 |
2022/09/29 | 765 | 769 | 761 | 766 | 32,700 |
2022/09/28 | 745 | 770 | 745 | 769 | 54,000 |
2022/09/27 | 750 | 756 | 746 | 748 | 30,600 |
2022/09/26 | 769 | 769 | 750 | 750 | 44,800 |
2022/09/22 | 769 | 779 | 766 | 775 | 20,000 |
2022/09/21 | 782 | 784 | 777 | 778 | 18,900 |
2022/09/20 | 776 | 793 | 774 | 793 | 39,400 |
2022/09/16 | 779 | 784 | 767 | 767 | 45,000 |
2022/09/15 | 791 | 791 | 784 | 784 | 20,100 |
2022/09/14 | 785 | 796 | 780 | 790 | 42,000 |
2022/09/13 | 798 | 801 | 793 | 800 | 23,600 |
2022/09/12 | 813 | 814 | 795 | 798 | 60,300 |
2022/09/09 | 807 | 815 | 805 | 808 | 43,900 |
2022/09/08 | 806 | 816 | 803 | 815 | 55,100 |
2022/09/07 | 805 | 808 | 792 | 797 | 44,400 |
2022/09/06 | 797 | 817 | 793 | 813 | 83,200 |
2022/09/05 | 780 | 792 | 780 | 789 | 22,100 |
2022/09/02 | 786 | 787 | 778 | 787 | 38,900 |
2022/09/01 | 789 | 790 | 777 | 777 | 39,600 |
2022/08/31 | 795 | 800 | 794 | 799 | 21,400 |
2022/08/30 | 797 | 807 | 795 | 801 | 32,300 |
2022/08/29 | 782 | 798 | 777 | 794 | 40,800 |
2022/08/26 | 802 | 802 | 790 | 797 | 35,300 |
2022/08/25 | 781 | 808 | 778 | 794 | 135,000 |
2022/08/24 | 764 | 779 | 760 | 779 | 36,800 |
2022/08/23 | 765 | 769 | 761 | 764 | 38,200 |
2022/08/22 | 770 | 775 | 767 | 769 | 26,300 |
2022/08/19 | 778 | 779 | 770 | 779 | 28,500 |
2022/08/18 | 768 | 776 | 767 | 774 | 31,600 |
2022/08/17 | 770 | 784 | 764 | 780 | 64,900 |
2022/08/16 | 744 | 773 | 738 | 762 | 97,700 |
2022/08/15 | 735 | 747 | 730 | 744 | 48,400 |
2022/08/12 | 725 | 733 | 725 | 733 | 35,300 |
2022/08/10 | 715 | 720 | 712 | 720 | 21,200 |
2022/08/09 | 716 | 719 | 714 | 715 | 15,600 |
2022/08/08 | 715 | 720 | 714 | 718 | 15,800 |
2022/08/05 | 707 | 716 | 704 | 716 | 33,200 |
2022/08/04 | 707 | 709 | 703 | 709 | 37,600 |
2022/08/03 | 710 | 711 | 705 | 707 | 35,600 |
2022/08/02 | 719 | 719 | 707 | 710 | 28,800 |
2022/08/01 | 712 | 724 | 712 | 722 | 39,800 |
2022/07/29 | 721 | 721 | 710 | 710 | 34,800 |
2022/07/28 | 725 | 726 | 716 | 721 | 32,700 |
2022/07/27 | 722 | 724 | 716 | 722 | 25,100 |
2022/07/26 | 726 | 728 | 721 | 721 | 18,600 |
2022/07/25 | 725 | 728 | 720 | 727 | 28,000 |
2022/07/22 | 721 | 728 | 718 | 726 | 28,500 |
2022/07/21 | 723 | 726 | 722 | 724 | 14,900 |
2022/07/20 | 723 | 725 | 718 | 723 | 38,000 |
2022/07/19 | 713 | 717 | 713 | 717 | 12,400 |
2022/07/15 | 713 | 715 | 704 | 713 | 18,200 |
2022/07/14 | 716 | 718 | 710 | 712 | 18,700 |
2022/07/13 | 710 | 716 | 710 | 716 | 17,200 |
2022/07/12 | 717 | 717 | 708 | 710 | 31,300 |
2022/07/11 | 715 | 724 | 715 | 722 | 41,000 |
2022/07/08 | 716 | 719 | 708 | 710 | 57,000 |
2022/07/07 | 716 | 716 | 702 | 713 | 36,200 |
2022/07/06 | 737 | 740 | 708 | 710 | 90,900 |
2022/07/05 | 715 | 751 | 715 | 746 | 196,400 |
2022/07/04 | 701 | 715 | 698 | 715 | 48,300 |
2022/07/01 | 704 | 710 | 696 | 698 | 29,300 |
2022/06/30 | 703 | 711 | 700 | 709 | 43,800 |
2022/06/29 | 707 | 716 | 700 | 700 | 50,700 |
2022/06/28 | 704 | 712 | 702 | 712 | 29,000 |
2022/06/27 | 708 | 709 | 699 | 704 | 46,300 |
2022/06/24 | 705 | 707 | 702 | 704 | 17,600 |
2022/06/23 | 706 | 709 | 702 | 705 | 8,200 |
2022/06/22 | 710 | 710 | 700 | 707 | 18,200 |
2022/06/21 | 701 | 707 | 698 | 706 | 21,300 |
2022/06/20 | 701 | 701 | 686 | 691 | 33,900 |
2022/06/17 | 688 | 698 | 681 | 691 | 42,200 |
2022/06/16 | 695 | 700 | 691 | 693 | 42,800 |
2022/06/15 | 708 | 708 | 690 | 690 | 23,400 |
2022/06/14 | 708 | 710 | 704 | 706 | 22,000 |
2022/06/13 | 708 | 719 | 706 | 717 | 36,900 |
2022/06/10 | 715 | 720 | 711 | 715 | 36,500 |
2022/06/09 | 716 | 724 | 716 | 723 | 25,100 |
2022/06/08 | 718 | 722 | 718 | 719 | 24,600 |
2022/06/07 | 714 | 718 | 713 | 715 | 38,800 |
2022/06/06 | 711 | 718 | 710 | 714 | 30,300 |
2022/06/03 | 723 | 724 | 707 | 714 | 51,200 |
2022/06/02 | 710 | 721 | 709 | 721 | 26,000 |
2022/06/01 | 705 | 711 | 705 | 710 | 20,000 |
2022/05/31 | 704 | 712 | 700 | 705 | 42,000 |
2022/05/30 | 713 | 713 | 704 | 704 | 54,800 |
2022/05/27 | 700 | 709 | 699 | 709 | 34,300 |
2022/05/26 | 707 | 707 | 694 | 698 | 28,000 |
2022/05/25 | 707 | 708 | 698 | 698 | 22,300 |
2022/05/24 | 709 | 709 | 699 | 703 | 25,600 |
2022/05/23 | 704 | 712 | 700 | 712 | 52,100 |
2022/05/20 | 697 | 698 | 688 | 698 | 32,200 |
2022/05/19 | 691 | 691 | 686 | 691 | 30,100 |
2022/05/18 | 701 | 705 | 699 | 705 | 27,300 |
2022/05/17 | 698 | 699 | 690 | 698 | 22,300 |
2022/05/16 | 710 | 712 | 694 | 695 | 28,200 |
2022/05/13 | 680 | 699 | 679 | 699 | 20,400 |
2022/05/12 | 689 | 698 | 688 | 688 | 22,900 |
2022/05/11 | 697 | 699 | 691 | 695 | 15,600 |
2022/05/10 | 700 | 703 | 689 | 697 | 19,600 |
2022/05/09 | 710 | 713 | 705 | 706 | 19,800 |
2022/05/06 | 707 | 715 | 704 | 710 | 13,300 |
2022/05/02 | 706 | 710 | 700 | 707 | 18,400 |
2022/04/28 | 689 | 710 | 686 | 710 | 33,300 |
2022/04/27 | 698 | 698 | 684 | 684 | 56,700 |
2022/04/26 | 694 | 699 | 692 | 698 | 16,100 |
2022/04/25 | 696 | 700 | 693 | 693 | 22,200 |
2022/04/22 | 711 | 711 | 702 | 705 | 26,600 |
2022/04/21 | 715 | 720 | 712 | 720 | 22,600 |
2022/04/20 | 720 | 720 | 714 | 715 | 26,600 |
2022/04/19 | 710 | 717 | 710 | 711 | 12,300 |
2022/04/18 | 704 | 712 | 702 | 708 | 24,100 |
2022/04/15 | 716 | 717 | 709 | 709 | 15,900 |
2022/04/14 | 715 | 722 | 711 | 722 | 21,200 |
2022/04/13 | 690 | 705 | 689 | 705 | 26,600 |
2022/04/12 | 705 | 706 | 687 | 690 | 29,600 |
2022/04/11 | 716 | 720 | 705 | 708 | 56,200 |
2022/04/08 | 713 | 720 | 707 | 720 | 42,200 |
2022/04/07 | 710 | 715 | 700 | 713 | 34,400 |
2022/04/06 | 716 | 720 | 709 | 719 | 22,800 |
2022/04/05 | 725 | 728 | 715 | 720 | 23,900 |
2022/04/04 | 723 | 724 | 720 | 720 | 14,200 |
2022/04/01 | 714 | 726 | 713 | 723 | 24,800 |
2022/03/31 | 737 | 739 | 723 | 724 | 38,600 |
2022/03/30 | 753 | 753 | 730 | 742 | 35,000 |
2022/03/29 | 748 | 755 | 742 | 755 | 38,000 |
2022/03/28 | 744 | 747 | 737 | 747 | 19,400 |
2022/03/25 | 741 | 744 | 737 | 744 | 21,600 |
2022/03/24 | 745 | 745 | 735 | 745 | 31,100 |
2022/03/23 | 749 | 755 | 741 | 750 | 53,400 |
2022/03/22 | 733 | 735 | 723 | 734 | 48,600 |
2022/03/18 | 719 | 724 | 706 | 724 | 40,900 |
2022/03/17 | 710 | 716 | 705 | 716 | 51,500 |
2022/03/16 | 706 | 708 | 694 | 701 | 35,700 |
2022/03/15 | 703 | 705 | 698 | 705 | 15,900 |
2022/03/14 | 694 | 699 | 692 | 693 | 13,300 |
2022/03/11 | 690 | 703 | 681 | 686 | 38,600 |
2022/03/10 | 681 | 699 | 681 | 699 | 47,900 |
2022/03/09 | 666 | 680 | 664 | 669 | 40,100 |
2022/03/08 | 670 | 680 | 664 | 672 | 101,600 |
2022/03/07 | 668 | 681 | 662 | 671 | 59,500 |
2022/03/04 | 694 | 694 | 667 | 670 | 127,600 |
2022/03/03 | 701 | 703 | 695 | 697 | 26,200 |
2022/03/02 | 700 | 702 | 692 | 692 | 25,200 |
2022/03/01 | 710 | 715 | 699 | 705 | 53,000 |
2022/02/28 | 703 | 708 | 690 | 707 | 43,900 |
2022/02/25 | 693 | 694 | 685 | 694 | 42,200 |
2022/02/24 | 685 | 690 | 672 | 690 | 52,000 |
2022/02/22 | 691 | 692 | 682 | 684 | 43,300 |
2022/02/21 | 700 | 700 | 686 | 698 | 34,200 |
2022/02/18 | 702 | 706 | 696 | 702 | 64,200 |
2022/02/17 | 720 | 721 | 702 | 704 | 34,100 |
2022/02/16 | 717 | 723 | 716 | 718 | 22,900 |
2022/02/15 | 716 | 725 | 704 | 706 | 56,200 |
2022/02/14 | 716 | 724 | 711 | 719 | 34,000 |
2022/02/10 | 725 | 728 | 713 | 720 | 28,600 |
2022/02/09 | 719 | 724 | 716 | 722 | 30,800 |
2022/02/08 | 716 | 727 | 710 | 715 | 32,600 |
2022/02/07 | 718 | 721 | 714 | 715 | 19,200 |
2022/02/04 | 709 | 722 | 709 | 718 | 27,900 |
2022/02/03 | 717 | 723 | 710 | 710 | 26,800 |
2022/02/02 | 705 | 726 | 705 | 726 | 40,100 |
2022/02/01 | 724 | 724 | 708 | 712 | 22,200 |
2022/01/31 | 725 | 725 | 715 | 718 | 27,900 |
2022/01/28 | 696 | 723 | 696 | 722 | 61,000 |
2022/01/27 | 705 | 715 | 685 | 686 | 69,400 |
2022/01/26 | 704 | 717 | 701 | 706 | 40,800 |
2022/01/25 | 717 | 726 | 702 | 704 | 63,700 |
2022/01/24 | 698 | 727 | 697 | 722 | 66,300 |
2022/01/21 | 718 | 718 | 693 | 704 | 121,100 |
2022/01/20 | 737 | 748 | 723 | 724 | 80,400 |
2022/01/19 | 766 | 772 | 744 | 749 | 77,700 |
2022/01/18 | 781 | 791 | 770 | 770 | 55,700 |
2022/01/17 | 774 | 782 | 771 | 781 | 50,400 |
2022/01/14 | 773 | 776 | 765 | 767 | 40,800 |
2022/01/13 | 771 | 779 | 770 | 773 | 29,200 |
2022/01/12 | 760 | 777 | 760 | 773 | 35,100 |
2022/01/11 | 770 | 770 | 759 | 760 | 34,500 |
2022/01/07 | 766 | 785 | 763 | 770 | 70,800 |
2022/01/06 | 787 | 787 | 763 | 765 | 65,100 |
2022/01/05 | 770 | 791 | 764 | 787 | 79,600 |
2022/01/04 | 762 | 774 | 762 | 766 | 56,800 |