7815 東京ボード工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 559 | 570 | 543 | 543 | 3,700 | 543 |
2022-05-18 | 548 | 559 | 548 | 549 | 5,900 | 549 |
2022-05-17 | 534 | 634 | 534 | 558 | 54,800 | 558 |
2022-05-16 | 505 | 537 | 505 | 534 | 1,100 | 534 |
2022-05-13 | 519 | 525 | 515 | 515 | 1,000 | 515 |
2022-05-12 | 528 | 528 | 509 | 509 | 800 | 509 |
2022-05-11 | 536 | 536 | 531 | 531 | 1,100 | 531 |
2022-05-10 | 547 | 548 | 535 | 541 | 1,700 | 541 |
2022-05-09 | 535 | 555 | 535 | 542 | 1,200 | 542 |
2022-05-06 | 515 | 560 | 515 | 540 | 5,700 | 540 |
2022-05-02 | 498 | 545 | 498 | 535 | 4,300 | 535 |
2022-04-28 | 513 | 513 | 500 | 500 | 5,600 | 500 |
2022-04-27 | - | - | - | 521 | - | 521 |
2022-04-26 | 516 | 522 | 512 | 521 | 1,800 | 521 |
2022-04-25 | 521 | 521 | 505 | 505 | 1,000 | 505 |
2022-04-22 | 530 | 532 | 512 | 521 | 2,800 | 521 |
2022-04-21 | 512 | 515 | 510 | 510 | 1,700 | 510 |
2022-04-20 | 530 | 530 | 503 | 510 | 5,000 | 510 |
2022-04-19 | 510 | 550 | 510 | 539 | 9,400 | 539 |
2022-04-18 | 502 | 502 | 502 | 502 | 200 | 502 |
2022-04-15 | - | - | - | 502 | - | 502 |
2022-04-14 | 502 | 502 | 502 | 502 | 700 | 502 |
2022-04-13 | 490 | 490 | 490 | 490 | 200 | 490 |
2022-04-12 | - | - | - | 500 | - | 500 |
2022-04-11 | 503 | 505 | 499 | 500 | 1,200 | 500 |
2022-04-08 | - | - | - | 495 | - | 495 |
2022-04-07 | 497 | 497 | 495 | 495 | 1,100 | 495 |
2022-04-06 | 489 | 489 | 489 | 489 | 700 | 489 |
2022-04-05 | 479 | 488 | 479 | 487 | 500 | 487 |
2022-04-04 | 482 | 483 | 482 | 483 | 400 | 483 |
2022-04-01 | - | - | - | 487 | - | 487 |
2022-03-31 | - | - | - | 487 | - | 487 |
2022-03-30 | 482 | 487 | 482 | 487 | 1,600 | 487 |
2022-03-29 | 490 | 498 | 490 | 498 | 900 | 498 |
2022-03-28 | 482 | 491 | 482 | 490 | 2,800 | 490 |
2022-03-25 | - | - | - | 494 | - | 494 |
2022-03-24 | 502 | 503 | 494 | 494 | 400 | 494 |
2022-03-23 | 487 | 504 | 487 | 494 | 1,700 | 494 |
2022-03-22 | 494 | 495 | 494 | 495 | 400 | 495 |
2022-03-18 | 494 | 494 | 494 | 494 | 100 | 494 |
2022-03-17 | 484 | 500 | 484 | 488 | 1,400 | 488 |
2022-03-16 | 483 | 484 | 483 | 484 | 200 | 484 |
2022-03-15 | 483 | 485 | 483 | 485 | 700 | 485 |
2022-03-14 | 499 | 499 | 484 | 491 | 1,300 | 491 |
2022-03-11 | 483 | 498 | 480 | 480 | 3,500 | 480 |
2022-03-10 | 485 | 485 | 464 | 478 | 500 | 478 |
2022-03-09 | 473 | 481 | 468 | 481 | 4,600 | 481 |
2022-03-08 | 477 | 515 | 470 | 475 | 15,300 | 475 |
2022-03-07 | 457 | 465 | 457 | 465 | 200 | 465 |
2022-03-04 | 474 | 476 | 468 | 476 | 900 | 476 |
2022-03-03 | 477 | 484 | 466 | 466 | 1,000 | 466 |
2022-03-02 | 475 | 475 | 471 | 471 | 6,100 | 471 |
2022-03-01 | 469 | 470 | 463 | 463 | 2,700 | 463 |
2022-02-28 | 458 | 465 | 457 | 465 | 2,000 | 465 |
2022-02-25 | 446 | 468 | 444 | 466 | 3,200 | 466 |
2022-02-24 | 454 | 459 | 435 | 436 | 3,900 | 436 |
2022-02-22 | 460 | 468 | 459 | 459 | 1,000 | 459 |
2022-02-21 | 464 | 464 | 456 | 461 | 400 | 461 |
2022-02-18 | 446 | 459 | 444 | 456 | 3,200 | 456 |
2022-02-17 | - | - | - | 446 | - | 446 |
2022-02-16 | 450 | 450 | 446 | 446 | 1,300 | 446 |
2022-02-15 | 457 | 464 | 450 | 452 | 3,700 | 452 |
2022-02-14 | 476 | 476 | 473 | 473 | 700 | 473 |
2022-02-10 | 466 | 473 | 463 | 468 | 2,000 | 468 |
2022-02-09 | 457 | 457 | 457 | 457 | 100 | 457 |
2022-02-08 | 456 | 457 | 456 | 457 | 200 | 457 |
2022-02-07 | 452 | 456 | 452 | 456 | 2,100 | 456 |
2022-02-04 | 450 | 468 | 439 | 468 | 8,200 | 468 |
2022-02-03 | - | - | - | 444 | - | 444 |
2022-02-02 | 444 | 444 | 444 | 444 | 1,000 | 444 |
2022-02-01 | 435 | 435 | 435 | 435 | 300 | 435 |
2022-01-31 | 425 | 434 | 425 | 434 | 2,400 | 434 |
2022-01-28 | 441 | 441 | 441 | 441 | 200 | 441 |
2022-01-27 | 457 | 457 | 444 | 446 | 6,600 | 446 |
2022-01-26 | 459 | 460 | 459 | 460 | 1,100 | 460 |
2022-01-25 | 460 | 460 | 459 | 459 | 800 | 459 |
2022-01-24 | 455 | 458 | 454 | 457 | 1,000 | 457 |
2022-01-21 | 462 | 464 | 460 | 464 | 600 | 464 |
2022-01-20 | 454 | 454 | 454 | 454 | 100 | 454 |
2022-01-19 | 470 | 470 | 457 | 457 | 2,300 | 457 |
2022-01-18 | 466 | 478 | 463 | 470 | 700 | 470 |
2022-01-17 | 471 | 475 | 467 | 467 | 1,100 | 467 |
2022-01-14 | 468 | 468 | 467 | 467 | 1,500 | 467 |
2022-01-13 | 469 | 469 | 469 | 469 | 200 | 469 |
2022-01-12 | 456 | 471 | 456 | 470 | 1,200 | 470 |
2022-01-11 | 462 | 462 | 462 | 462 | 300 | 462 |
2022-01-07 | 459 | 462 | 459 | 461 | 6,300 | 461 |
2022-01-06 | 470 | 470 | 465 | 465 | 2,000 | 465 |
2022-01-05 | 467 | 467 | 463 | 466 | 500 | 466 |
2022-01-04 | 469 | 471 | 463 | 471 | 1,100 | 471 |
分割・併合履歴 : なし