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 |
---|---|---|---|---|---|
2023/12/29 | 829 | 837 | 829 | 837 | 27,500 |
2023/12/28 | 824 | 831 | 823 | 831 | 31,400 |
2023/12/27 | 814 | 825 | 811 | 825 | 95,600 |
2023/12/26 | 813 | 816 | 806 | 812 | 28,600 |
2023/12/25 | 824 | 824 | 810 | 811 | 70,900 |
2023/12/22 | 810 | 818 | 809 | 814 | 26,300 |
2023/12/21 | 804 | 814 | 804 | 808 | 32,200 |
2023/12/20 | 818 | 820 | 812 | 816 | 40,700 |
2023/12/19 | 812 | 812 | 802 | 810 | 39,300 |
2023/12/18 | 817 | 817 | 798 | 812 | 83,900 |
2023/12/15 | 821 | 825 | 818 | 824 | 32,200 |
2023/12/14 | 836 | 836 | 821 | 821 | 33,000 |
2023/12/13 | 836 | 838 | 827 | 830 | 30,900 |
2023/12/12 | 839 | 844 | 833 | 834 | 17,900 |
2023/12/11 | 837 | 840 | 829 | 839 | 116,200 |
2023/12/08 | 845 | 845 | 824 | 825 | 60,100 |
2023/12/07 | 859 | 859 | 846 | 847 | 38,900 |
2023/12/06 | 850 | 868 | 848 | 863 | 49,500 |
2023/12/05 | 858 | 867 | 848 | 848 | 48,600 |
2023/12/04 | 861 | 869 | 857 | 867 | 130,800 |
2023/12/01 | 872 | 872 | 865 | 865 | 24,200 |
2023/11/30 | 861 | 870 | 860 | 869 | 22,200 |
2023/11/29 | 865 | 873 | 860 | 861 | 31,800 |
2023/11/28 | 854 | 864 | 853 | 864 | 45,600 |
2023/11/27 | 853 | 863 | 849 | 853 | 32,400 |
2023/11/24 | 842 | 849 | 840 | 849 | 66,300 |
2023/11/22 | 825 | 837 | 825 | 832 | 36,700 |
2023/11/21 | 823 | 829 | 820 | 827 | 18,200 |
2023/11/20 | 830 | 837 | 824 | 824 | 51,200 |
2023/11/17 | 819 | 830 | 819 | 828 | 24,600 |
2023/11/16 | 820 | 826 | 817 | 818 | 29,800 |
2023/11/15 | 825 | 828 | 819 | 826 | 29,000 |
2023/11/14 | 823 | 829 | 820 | 824 | 37,200 |
2023/11/13 | 838 | 840 | 821 | 823 | 39,100 |
2023/11/10 | 826 | 842 | 826 | 842 | 39,900 |
2023/11/09 | 822 | 834 | 817 | 833 | 40,000 |
2023/11/08 | 837 | 837 | 814 | 816 | 61,100 |
2023/11/07 | 846 | 847 | 834 | 835 | 49,300 |
2023/11/06 | 849 | 852 | 843 | 846 | 73,400 |
2023/11/02 | 844 | 846 | 837 | 841 | 32,100 |
2023/11/01 | 837 | 843 | 833 | 843 | 39,000 |
2023/10/31 | 818 | 828 | 816 | 828 | 40,500 |
2023/10/30 | 827 | 830 | 814 | 815 | 41,300 |
2023/10/27 | 815 | 829 | 815 | 829 | 33,000 |
2023/10/26 | 809 | 818 | 807 | 808 | 24,100 |
2023/10/25 | 815 | 820 | 810 | 810 | 28,300 |
2023/10/24 | 809 | 809 | 787 | 804 | 53,300 |
2023/10/23 | 820 | 820 | 802 | 803 | 37,800 |
2023/10/20 | 819 | 822 | 812 | 819 | 28,000 |
2023/10/19 | 815 | 826 | 815 | 816 | 29,700 |
2023/10/18 | 826 | 828 | 817 | 827 | 22,000 |
2023/10/17 | 820 | 828 | 815 | 820 | 32,000 |
2023/10/16 | 825 | 827 | 814 | 816 | 44,300 |
2023/10/13 | 841 | 842 | 822 | 823 | 32,800 |
2023/10/12 | 840 | 845 | 834 | 845 | 37,300 |
2023/10/11 | 843 | 843 | 834 | 836 | 32,100 |
2023/10/10 | 828 | 840 | 828 | 840 | 32,600 |
2023/10/06 | 813 | 820 | 809 | 818 | 25,600 |
2023/10/05 | 798 | 810 | 798 | 808 | 46,700 |
2023/10/04 | 810 | 813 | 790 | 790 | 76,300 |
2023/10/03 | 844 | 844 | 819 | 819 | 75,100 |
2023/10/02 | 839 | 863 | 839 | 844 | 131,100 |
2023/09/29 | 850 | 850 | 823 | 832 | 103,500 |
2023/09/28 | 852 | 858 | 842 | 846 | 65,100 |
2023/09/27 | 861 | 864 | 848 | 864 | 94,200 |
2023/09/26 | 872 | 872 | 856 | 860 | 74,500 |
2023/09/25 | 867 | 871 | 860 | 869 | 59,600 |
2023/09/22 | 858 | 865 | 852 | 858 | 79,600 |
2023/09/21 | 867 | 876 | 865 | 865 | 40,600 |
2023/09/20 | 884 | 884 | 864 | 870 | 83,800 |
2023/09/19 | 880 | 887 | 874 | 884 | 88,500 |
2023/09/15 | 856 | 873 | 856 | 872 | 144,900 |
2023/09/14 | 844 | 849 | 843 | 848 | 53,500 |
2023/09/13 | 840 | 847 | 840 | 844 | 43,000 |
2023/09/12 | 844 | 848 | 839 | 843 | 34,700 |
2023/09/11 | 848 | 849 | 839 | 844 | 51,400 |
2023/09/08 | 842 | 854 | 840 | 845 | 94,100 |
2023/09/07 | 853 | 858 | 842 | 842 | 61,300 |
2023/09/06 | 856 | 857 | 850 | 855 | 49,700 |
2023/09/05 | 855 | 855 | 849 | 853 | 75,700 |
2023/09/04 | 850 | 855 | 845 | 855 | 55,800 |
2023/09/01 | 839 | 847 | 838 | 847 | 45,700 |
2023/08/31 | 834 | 842 | 834 | 838 | 54,300 |
2023/08/30 | 830 | 835 | 828 | 832 | 31,700 |
2023/08/29 | 829 | 833 | 828 | 830 | 25,800 |
2023/08/28 | 827 | 829 | 826 | 828 | 24,600 |
2023/08/25 | 825 | 829 | 818 | 821 | 37,900 |
2023/08/24 | 832 | 836 | 828 | 829 | 28,700 |
2023/08/23 | 822 | 832 | 820 | 832 | 34,600 |
2023/08/22 | 815 | 825 | 811 | 822 | 56,100 |
2023/08/21 | 815 | 818 | 809 | 809 | 27,300 |
2023/08/18 | 812 | 815 | 805 | 806 | 38,500 |
2023/08/17 | 818 | 819 | 804 | 815 | 35,900 |
2023/08/16 | 828 | 828 | 816 | 816 | 44,600 |
2023/08/15 | 840 | 842 | 830 | 831 | 42,300 |
2023/08/14 | 856 | 857 | 837 | 838 | 44,800 |
2023/08/10 | 848 | 848 | 837 | 848 | 41,300 |
2023/08/09 | 840 | 852 | 838 | 846 | 40,800 |
2023/08/08 | 842 | 845 | 827 | 840 | 66,300 |
2023/08/07 | 849 | 857 | 843 | 857 | 40,800 |
2023/08/04 | 842 | 849 | 841 | 846 | 20,000 |
2023/08/03 | 860 | 860 | 842 | 842 | 47,000 |
2023/08/02 | 877 | 877 | 865 | 866 | 30,000 |
2023/08/01 | 878 | 882 | 871 | 882 | 25,000 |
2023/07/31 | 877 | 878 | 868 | 873 | 29,600 |
2023/07/28 | 854 | 866 | 848 | 865 | 59,000 |
2023/07/27 | 862 | 862 | 855 | 860 | 29,600 |
2023/07/26 | 868 | 868 | 860 | 864 | 19,700 |
2023/07/25 | 875 | 878 | 868 | 869 | 30,600 |
2023/07/24 | 867 | 874 | 866 | 873 | 36,900 |
2023/07/21 | 881 | 881 | 856 | 856 | 52,100 |
2023/07/20 | 879 | 885 | 874 | 876 | 30,400 |
2023/07/19 | 868 | 875 | 868 | 875 | 21,100 |
2023/07/18 | 855 | 866 | 855 | 865 | 20,800 |
2023/07/14 | 874 | 874 | 852 | 853 | 117,800 |
2023/07/13 | 862 | 866 | 852 | 859 | 36,600 |
2023/07/12 | 875 | 878 | 860 | 860 | 25,500 |
2023/07/11 | 885 | 892 | 874 | 875 | 29,900 |
2023/07/10 | 872 | 893 | 871 | 881 | 55,800 |
2023/07/07 | 869 | 874 | 856 | 867 | 50,300 |
2023/07/06 | 873 | 873 | 862 | 871 | 49,700 |
2023/07/05 | 883 | 883 | 873 | 878 | 35,400 |
2023/07/04 | 891 | 894 | 883 | 885 | 34,500 |
2023/07/03 | 893 | 905 | 893 | 896 | 18,800 |
2023/06/30 | 899 | 901 | 884 | 890 | 29,700 |
2023/06/29 | 914 | 919 | 899 | 901 | 28,000 |
2023/06/28 | 898 | 913 | 898 | 913 | 21,600 |
2023/06/27 | 894 | 895 | 885 | 892 | 19,500 |
2023/06/26 | 903 | 904 | 887 | 896 | 21,100 |
2023/06/23 | 920 | 929 | 898 | 903 | 42,800 |
2023/06/22 | 903 | 919 | 899 | 916 | 48,300 |
2023/06/21 | 891 | 906 | 890 | 894 | 59,000 |
2023/06/20 | 884 | 891 | 881 | 891 | 35,200 |
2023/06/19 | 883 | 887 | 872 | 884 | 50,400 |
2023/06/16 | 888 | 892 | 872 | 877 | 50,200 |
2023/06/15 | 872 | 891 | 870 | 887 | 59,900 |
2023/06/14 | 856 | 872 | 856 | 870 | 154,300 |
2023/06/13 | 856 | 861 | 852 | 855 | 34,100 |
2023/06/12 | 846 | 856 | 846 | 856 | 26,500 |
2023/06/09 | 840 | 846 | 834 | 845 | 48,200 |
2023/06/08 | 834 | 844 | 831 | 831 | 34,900 |
2023/06/07 | 840 | 848 | 832 | 834 | 33,200 |
2023/06/06 | 835 | 840 | 824 | 840 | 30,400 |
2023/06/05 | 848 | 851 | 835 | 835 | 29,500 |
2023/06/02 | 825 | 846 | 790 | 835 | 146,500 |
2023/06/01 | 818 | 831 | 818 | 819 | 30,800 |
2023/05/31 | 838 | 839 | 818 | 818 | 48,100 |
2023/05/30 | 846 | 851 | 840 | 845 | 27,300 |
2023/05/29 | 853 | 856 | 848 | 849 | 35,700 |
2023/05/26 | 853 | 858 | 841 | 842 | 30,100 |
2023/05/25 | 855 | 858 | 843 | 852 | 48,100 |
2023/05/24 | 855 | 864 | 855 | 861 | 35,600 |
2023/05/23 | 857 | 867 | 852 | 857 | 59,200 |
2023/05/22 | 841 | 855 | 841 | 855 | 144,000 |
2023/05/19 | 855 | 855 | 844 | 849 | 42,700 |
2023/05/18 | 850 | 851 | 839 | 848 | 45,800 |
2023/05/17 | 845 | 846 | 839 | 841 | 55,200 |
2023/05/16 | 850 | 853 | 839 | 845 | 47,600 |
2023/05/15 | 915 | 920 | 848 | 848 | 134,700 |
2023/05/12 | 913 | 920 | 903 | 908 | 83,700 |
2023/05/11 | 912 | 925 | 901 | 922 | 57,800 |
2023/05/10 | 900 | 915 | 886 | 912 | 55,900 |
2023/05/09 | 880 | 913 | 879 | 911 | 69,900 |
2023/05/08 | 860 | 883 | 860 | 882 | 47,900 |
2023/05/02 | 867 | 867 | 854 | 867 | 38,400 |
2023/05/01 | 855 | 870 | 853 | 870 | 51,800 |
2023/04/28 | 829 | 853 | 828 | 852 | 48,800 |
2023/04/27 | 823 | 832 | 823 | 829 | 46,100 |
2023/04/26 | 837 | 837 | 821 | 828 | 32,800 |
2023/04/25 | 835 | 849 | 835 | 845 | 44,600 |
2023/04/24 | 827 | 837 | 823 | 835 | 37,200 |
2023/04/21 | 810 | 827 | 778 | 827 | 54,300 |
2023/04/20 | 817 | 830 | 817 | 822 | 51,700 |
2023/04/19 | 820 | 829 | 815 | 828 | 30,900 |
2023/04/18 | 827 | 829 | 819 | 823 | 63,900 |
2023/04/17 | 807 | 829 | 801 | 829 | 159,300 |
2023/04/14 | 805 | 812 | 802 | 807 | 61,000 |
2023/04/13 | 800 | 805 | 790 | 805 | 30,900 |
2023/04/12 | 799 | 806 | 796 | 802 | 51,000 |
2023/04/11 | 786 | 801 | 782 | 798 | 81,200 |
2023/04/10 | 763 | 784 | 763 | 784 | 63,500 |
2023/04/07 | 756 | 768 | 756 | 767 | 49,900 |
2023/04/06 | 754 | 765 | 748 | 756 | 63,100 |
2023/04/05 | 763 | 774 | 757 | 768 | 65,300 |
2023/04/04 | 756 | 773 | 749 | 773 | 52,800 |
2023/04/03 | 742 | 757 | 739 | 757 | 110,800 |
2023/03/31 | 721 | 736 | 721 | 736 | 56,300 |
2023/03/30 | 720 | 731 | 713 | 726 | 100,100 |
2023/03/29 | 720 | 733 | 718 | 732 | 124,000 |
2023/03/28 | 724 | 724 | 714 | 717 | 35,900 |
2023/03/27 | 720 | 720 | 711 | 715 | 37,500 |
2023/03/24 | 718 | 718 | 700 | 715 | 69,400 |
2023/03/23 | 725 | 725 | 713 | 719 | 141,500 |
2023/03/22 | 726 | 735 | 722 | 730 | 63,700 |
2023/03/20 | 736 | 757 | 717 | 717 | 133,200 |
2023/03/17 | 768 | 776 | 762 | 776 | 139,900 |
2023/03/16 | 752 | 754 | 742 | 754 | 42,800 |
2023/03/15 | 760 | 772 | 760 | 766 | 129,300 |
2023/03/14 | 784 | 785 | 758 | 759 | 137,100 |
2023/03/13 | 792 | 796 | 778 | 796 | 33,000 |
2023/03/10 | 817 | 830 | 803 | 803 | 72,400 |
2023/03/09 | 818 | 824 | 816 | 823 | 33,100 |
2023/03/08 | 810 | 820 | 806 | 811 | 31,900 |
2023/03/07 | 809 | 816 | 805 | 810 | 34,600 |
2023/03/06 | 799 | 810 | 796 | 806 | 31,500 |
2023/03/03 | 785 | 805 | 785 | 799 | 82,400 |
2023/03/02 | 783 | 786 | 782 | 784 | 65,100 |
2023/03/01 | 781 | 786 | 779 | 782 | 22,700 |
2023/02/28 | 790 | 795 | 782 | 783 | 15,800 |
2023/02/27 | 778 | 789 | 778 | 789 | 20,200 |
2023/02/24 | 767 | 777 | 767 | 773 | 14,700 |
2023/02/22 | 773 | 773 | 767 | 767 | 14,800 |
2023/02/21 | 774 | 779 | 772 | 775 | 19,200 |
2023/02/20 | 778 | 778 | 773 | 773 | 20,300 |
2023/02/17 | 773 | 778 | 769 | 775 | 20,400 |
2023/02/16 | 777 | 778 | 774 | 777 | 13,000 |
2023/02/15 | 775 | 776 | 768 | 770 | 21,500 |
2023/02/14 | 761 | 773 | 760 | 772 | 44,700 |
2023/02/13 | 776 | 784 | 775 | 780 | 20,300 |
2023/02/10 | 771 | 777 | 768 | 774 | 14,700 |
2023/02/09 | 771 | 775 | 771 | 775 | 12,500 |
2023/02/08 | 771 | 774 | 771 | 774 | 6,300 |
2023/02/07 | 768 | 774 | 768 | 774 | 6,700 |
2023/02/06 | 761 | 771 | 761 | 768 | 15,400 |
2023/02/03 | 759 | 764 | 755 | 759 | 40,800 |
2023/02/02 | 778 | 778 | 757 | 759 | 20,200 |
2023/02/01 | 776 | 779 | 770 | 770 | 16,600 |
2023/01/31 | 769 | 775 | 769 | 772 | 12,100 |
2023/01/30 | 769 | 775 | 763 | 770 | 37,800 |
2023/01/27 | 768 | 768 | 759 | 767 | 25,100 |
2023/01/26 | 768 | 771 | 763 | 766 | 20,300 |
2023/01/25 | 765 | 770 | 762 | 768 | 13,500 |
2023/01/24 | 757 | 767 | 757 | 766 | 26,100 |
2023/01/23 | 748 | 756 | 747 | 756 | 19,700 |
2023/01/20 | 736 | 747 | 733 | 746 | 25,800 |
2023/01/19 | 740 | 744 | 738 | 738 | 13,200 |
2023/01/18 | 737 | 746 | 734 | 746 | 27,100 |
2023/01/17 | 735 | 739 | 733 | 736 | 18,000 |
2023/01/16 | 731 | 739 | 730 | 735 | 23,700 |
2023/01/13 | 735 | 741 | 732 | 734 | 19,600 |
2023/01/12 | 736 | 740 | 736 | 740 | 23,700 |
2023/01/11 | 735 | 742 | 733 | 736 | 17,200 |
2023/01/10 | 734 | 737 | 730 | 732 | 22,000 |
2023/01/06 | 718 | 728 | 714 | 728 | 25,000 |
2023/01/05 | 738 | 738 | 715 | 722 | 51,200 |
2023/01/04 | 754 | 754 | 738 | 738 | 65,800 |