7815 東京ボード工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 458 | 459 | 439 | 443 | 11,500 | 443 |
| 2025-12-09 | 476 | 479 | 441 | 450 | 21,900 | 450 |
| 2025-12-08 | 501 | 509 | 473 | 476 | 8,500 | 476 |
| 2025-12-05 | 515 | 515 | 510 | 510 | 900 | 510 |
| 2025-12-04 | 530 | 530 | 515 | 515 | 2,000 | 515 |
| 2025-12-03 | 520 | 520 | 518 | 520 | 2,500 | 520 |
| 2025-12-02 | 530 | 540 | 530 | 530 | 1,100 | 530 |
| 2025-12-01 | 524 | 525 | 524 | 525 | 2,300 | 525 |
| 2025-11-28 | 523 | 543 | 522 | 524 | 2,600 | 524 |
| 2025-11-27 | 526 | 539 | 521 | 521 | 800 | 521 |
| 2025-11-26 | 533 | 538 | 516 | 531 | 2,500 | 531 |
| 2025-11-25 | 534 | 534 | 533 | 534 | 1,300 | 534 |
| 2025-11-21 | 535 | 541 | 525 | 534 | 1,300 | 534 |
| 2025-11-20 | 559 | 559 | 539 | 542 | 1,400 | 542 |
| 2025-11-19 | - | - | - | 555 | - | 555 |
| 2025-11-18 | 551 | 555 | 528 | 555 | 1,900 | 555 |
| 2025-11-17 | 556 | 558 | 548 | 550 | 1,100 | 550 |
| 2025-11-14 | 535 | 550 | 529 | 548 | 3,300 | 548 |
| 2025-11-13 | 582 | 582 | 555 | 555 | 600 | 555 |
| 2025-11-12 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2025-11-11 | - | - | - | 600 | - | 600 |
| 2025-11-10 | 600 | 600 | 590 | 600 | 1,500 | 600 |
| 2025-11-07 | - | - | - | 600 | - | 600 |
| 2025-11-06 | 596 | 600 | 592 | 600 | 1,100 | 600 |
| 2025-11-05 | 593 | 600 | 593 | 600 | 200 | 600 |
| 2025-11-04 | 595 | 595 | 587 | 594 | 300 | 594 |
| 2025-10-31 | 595 | 605 | 595 | 605 | 200 | 605 |
| 2025-10-30 | 605 | 605 | 605 | 605 | 100 | 605 |
| 2025-10-29 | 598 | 605 | 585 | 605 | 1,500 | 605 |
| 2025-10-28 | 597 | 608 | 597 | 608 | 1,400 | 608 |
| 2025-10-27 | - | - | - | 607 | - | 607 |
| 2025-10-24 | 610 | 610 | 607 | 607 | 400 | 607 |
| 2025-10-23 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2025-10-22 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2025-10-21 | 610 | 610 | 607 | 607 | 1,100 | 607 |
| 2025-10-20 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2025-10-17 | 591 | 609 | 587 | 609 | 2,500 | 609 |
| 2025-10-16 | 599 | 609 | 599 | 599 | 600 | 599 |
| 2025-10-15 | 599 | 609 | 599 | 609 | 400 | 609 |
| 2025-10-14 | 598 | 609 | 591 | 609 | 1,700 | 609 |
| 2025-10-10 | 610 | 610 | 604 | 604 | 300 | 604 |
| 2025-10-09 | 612 | 612 | 609 | 609 | 500 | 609 |
| 2025-10-08 | 609 | 615 | 609 | 615 | 500 | 615 |
| 2025-10-07 | 606 | 615 | 606 | 615 | 800 | 615 |
| 2025-10-06 | 614 | 615 | 608 | 608 | 1,700 | 608 |
| 2025-10-03 | 610 | 614 | 610 | 614 | 2,400 | 614 |
| 2025-10-02 | 605 | 618 | 603 | 618 | 1,600 | 618 |
| 2025-10-01 | 620 | 620 | 595 | 595 | 900 | 595 |
| 2025-09-30 | 600 | 624 | 600 | 624 | 1,100 | 624 |
| 2025-09-29 | 594 | 610 | 594 | 610 | 600 | 610 |
| 2025-09-26 | 618 | 618 | 594 | 594 | 800 | 594 |
| 2025-09-25 | 608 | 623 | 608 | 618 | 2,000 | 618 |
| 2025-09-24 | - | - | - | 608 | - | 608 |
| 2025-09-22 | 601 | 608 | 601 | 608 | 200 | 608 |
| 2025-09-19 | 598 | 608 | 589 | 608 | 3,300 | 608 |
| 2025-09-18 | 601 | 610 | 600 | 600 | 1,100 | 600 |
| 2025-09-17 | 591 | 601 | 591 | 601 | 2,200 | 601 |
| 2025-09-16 | 601 | 601 | 601 | 601 | 200 | 601 |
| 2025-09-12 | 593 | 601 | 586 | 601 | 1,000 | 601 |
| 2025-09-11 | 604 | 604 | 592 | 592 | 500 | 592 |
| 2025-09-10 | 589 | 609 | 586 | 609 | 1,900 | 609 |
| 2025-09-09 | 609 | 609 | 589 | 589 | 1,900 | 589 |
| 2025-09-08 | 592 | 611 | 592 | 611 | 1,500 | 611 |
| 2025-09-05 | 601 | 601 | 600 | 600 | 800 | 600 |
| 2025-09-04 | 601 | 601 | 600 | 601 | 1,300 | 601 |
| 2025-09-03 | 588 | 603 | 583 | 601 | 4,300 | 601 |
| 2025-09-02 | - | - | - | 598 | - | 598 |
| 2025-09-01 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2025-08-29 | 596 | 596 | 596 | 596 | 100 | 596 |
| 2025-08-28 | 568 | 613 | 568 | 606 | 1,800 | 606 |
| 2025-08-27 | 594 | 604 | 584 | 588 | 800 | 588 |
| 2025-08-26 | 600 | 625 | 594 | 594 | 5,000 | 594 |
| 2025-08-25 | 608 | 609 | 606 | 606 | 500 | 606 |
| 2025-08-22 | 609 | 609 | 605 | 608 | 1,000 | 608 |
| 2025-08-21 | 611 | 611 | 596 | 596 | 700 | 596 |
| 2025-08-20 | 598 | 598 | 592 | 592 | 200 | 592 |
| 2025-08-19 | 599 | 599 | 599 | 599 | 700 | 599 |
| 2025-08-18 | 599 | 599 | 589 | 599 | 700 | 599 |
| 2025-08-15 | 577 | 600 | 577 | 600 | 1,300 | 600 |
| 2025-08-14 | 593 | 593 | 570 | 581 | 4,300 | 581 |
| 2025-08-13 | 590 | 608 | 578 | 593 | 11,300 | 593 |
| 2025-08-12 | 619 | 626 | 589 | 589 | 4,600 | 589 |
| 2025-08-08 | 615 | 629 | 615 | 629 | 1,500 | 629 |
| 2025-08-07 | 633 | 633 | 593 | 629 | 11,300 | 629 |
| 2025-08-06 | - | - | - | 633 | - | 633 |
| 2025-08-05 | 630 | 641 | 630 | 633 | 6,600 | 633 |
| 2025-08-04 | 622 | 631 | 622 | 630 | 1,900 | 630 |
| 2025-08-01 | 632 | 632 | 632 | 632 | 900 | 632 |
| 2025-07-31 | 639 | 639 | 632 | 632 | 700 | 632 |
| 2025-07-30 | 612 | 639 | 612 | 639 | 2,800 | 639 |
| 2025-07-29 | 625 | 625 | 625 | 625 | 800 | 625 |
| 2025-07-28 | 610 | 625 | 610 | 625 | 1,700 | 625 |
| 2025-07-25 | 630 | 630 | 610 | 610 | 1,700 | 610 |
| 2025-07-24 | 615 | 630 | 591 | 630 | 3,400 | 630 |
| 2025-07-23 | 614 | 619 | 614 | 619 | 300 | 619 |
| 2025-07-22 | 635 | 635 | 603 | 604 | 1,100 | 604 |
| 2025-07-18 | 620 | 630 | 620 | 625 | 1,400 | 625 |
| 2025-07-17 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2025-07-16 | 627 | 627 | 615 | 620 | 4,400 | 620 |
| 2025-07-15 | 616 | 628 | 616 | 628 | 3,100 | 628 |
| 2025-07-14 | 630 | 630 | 620 | 620 | 2,700 | 620 |
| 2025-07-11 | 613 | 637 | 613 | 637 | 1,500 | 637 |
| 2025-07-10 | 609 | 613 | 609 | 613 | 1,000 | 613 |
| 2025-07-09 | - | - | - | 609 | - | 609 |
| 2025-07-08 | 607 | 609 | 607 | 609 | 2,000 | 609 |
| 2025-07-07 | 613 | 613 | 606 | 606 | 700 | 606 |
| 2025-07-04 | 605 | 606 | 603 | 604 | 2,700 | 604 |
| 2025-07-03 | 625 | 625 | 615 | 615 | 1,400 | 615 |
| 2025-07-02 | 595 | 619 | 595 | 619 | 600 | 619 |
| 2025-07-01 | 603 | 603 | 603 | 603 | 200 | 603 |
| 2025-06-30 | 615 | 620 | 602 | 610 | 2,600 | 610 |
| 2025-06-27 | 620 | 630 | 620 | 625 | 400 | 625 |
| 2025-06-26 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2025-06-25 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2025-06-24 | 611 | 615 | 606 | 606 | 700 | 606 |
| 2025-06-23 | - | - | - | 610 | - | 610 |
| 2025-06-20 | 597 | 610 | 597 | 610 | 2,000 | 610 |
| 2025-06-19 | 609 | 609 | 607 | 607 | 400 | 607 |
| 2025-06-18 | 581 | 600 | 581 | 600 | 1,200 | 600 |
| 2025-06-17 | 590 | 590 | 583 | 583 | 500 | 583 |
| 2025-06-16 | 597 | 597 | 587 | 595 | 1,200 | 595 |
| 2025-06-13 | - | - | - | 607 | - | 607 |
| 2025-06-12 | - | - | - | 607 | - | 607 |
| 2025-06-11 | 597 | 607 | 594 | 607 | 3,000 | 607 |
| 2025-06-10 | 607 | 607 | 607 | 607 | 500 | 607 |
| 2025-06-09 | 597 | 607 | 597 | 607 | 1,500 | 607 |
| 2025-06-06 | 610 | 614 | 604 | 607 | 1,000 | 607 |
| 2025-06-05 | 615 | 615 | 599 | 607 | 3,600 | 607 |
| 2025-06-04 | 582 | 595 | 575 | 595 | 1,300 | 595 |
| 2025-06-03 | 600 | 603 | 556 | 581 | 5,300 | 581 |
| 2025-06-02 | 557 | 591 | 557 | 590 | 5,000 | 590 |
| 2025-05-30 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2025-05-29 | 560 | 567 | 550 | 557 | 5,000 | 557 |
| 2025-05-28 | - | - | - | 557 | - | 557 |
| 2025-05-27 | 564 | 564 | 557 | 557 | 200 | 557 |
| 2025-05-26 | 574 | 576 | 565 | 565 | 2,300 | 565 |
| 2025-05-23 | 549 | 574 | 549 | 574 | 3,000 | 574 |
| 2025-05-22 | 572 | 580 | 545 | 545 | 3,800 | 545 |
| 2025-05-21 | 592 | 592 | 572 | 572 | 1,600 | 572 |
| 2025-05-20 | 591 | 597 | 580 | 592 | 2,200 | 592 |
| 2025-05-19 | 590 | 599 | 590 | 599 | 200 | 599 |
| 2025-05-16 | 599 | 603 | 580 | 580 | 800 | 580 |
| 2025-05-15 | 580 | 615 | 580 | 609 | 1,600 | 609 |
| 2025-05-14 | 586 | 660 | 575 | 587 | 36,800 | 587 |
| 2025-05-13 | 630 | 633 | 628 | 631 | 1,600 | 631 |
| 2025-05-12 | 605 | 630 | 605 | 630 | 5,500 | 630 |
| 2025-05-09 | 618 | 635 | 610 | 635 | 3,200 | 635 |
| 2025-05-08 | 591 | 615 | 591 | 615 | 900 | 615 |
| 2025-05-07 | 603 | 603 | 593 | 601 | 500 | 601 |
| 2025-05-02 | 590 | 615 | 590 | 613 | 600 | 613 |
| 2025-05-01 | 620 | 620 | 610 | 610 | 300 | 610 |
| 2025-04-30 | 615 | 618 | 604 | 612 | 1,500 | 612 |
| 2025-04-28 | 598 | 615 | 578 | 615 | 3,100 | 615 |
| 2025-04-25 | 593 | 598 | 590 | 598 | 1,000 | 598 |
| 2025-04-24 | 582 | 593 | 582 | 593 | 400 | 593 |
| 2025-04-23 | 583 | 651 | 578 | 590 | 9,800 | 590 |
| 2025-04-22 | 543 | 581 | 543 | 581 | 700 | 581 |
| 2025-04-21 | 538 | 561 | 538 | 551 | 4,600 | 551 |
| 2025-04-18 | 561 | 581 | 561 | 578 | 400 | 578 |
| 2025-04-17 | 571 | 572 | 571 | 571 | 800 | 571 |
| 2025-04-16 | 569 | 572 | 556 | 561 | 600 | 561 |
| 2025-04-15 | 550 | 569 | 550 | 568 | 1,400 | 568 |
| 2025-04-14 | 530 | 541 | 529 | 541 | 2,100 | 541 |
| 2025-04-11 | - | - | - | 530 | - | 530 |
| 2025-04-10 | 512 | 530 | 512 | 530 | 700 | 530 |
| 2025-04-09 | 497 | 497 | 490 | 490 | 500 | 490 |
| 2025-04-08 | 513 | 514 | 513 | 514 | 500 | 514 |
| 2025-04-07 | 478 | 499 | 478 | 487 | 4,800 | 487 |
| 2025-04-04 | 538 | 538 | 482 | 514 | 9,700 | 514 |
| 2025-04-03 | 570 | 570 | 556 | 556 | 3,900 | 556 |
| 2025-04-02 | 571 | 572 | 571 | 572 | 200 | 572 |
| 2025-04-01 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2025-03-31 | 574 | 587 | 572 | 572 | 2,100 | 572 |
| 2025-03-28 | 593 | 593 | 588 | 590 | 700 | 590 |
| 2025-03-27 | 571 | 584 | 571 | 583 | 600 | 583 |
| 2025-03-26 | 575 | 575 | 572 | 572 | 500 | 572 |
| 2025-03-25 | 574 | 583 | 571 | 571 | 800 | 571 |
| 2025-03-24 | 583 | 583 | 573 | 573 | 1,200 | 573 |
| 2025-03-21 | 583 | 603 | 583 | 587 | 1,400 | 587 |
| 2025-03-19 | 593 | 593 | 583 | 583 | 1,600 | 583 |
| 2025-03-18 | 601 | 601 | 589 | 597 | 900 | 597 |
| 2025-03-17 | 585 | 607 | 585 | 600 | 1,700 | 600 |
| 2025-03-14 | 589 | 590 | 580 | 580 | 700 | 580 |
| 2025-03-13 | 584 | 589 | 584 | 589 | 700 | 589 |
| 2025-03-12 | 581 | 581 | 572 | 574 | 1,800 | 574 |
| 2025-03-11 | 587 | 587 | 570 | 580 | 900 | 580 |
| 2025-03-10 | 580 | 590 | 580 | 590 | 900 | 590 |
| 2025-03-07 | 582 | 590 | 579 | 590 | 1,100 | 590 |
| 2025-03-06 | 584 | 590 | 584 | 590 | 500 | 590 |
| 2025-03-05 | 587 | 594 | 584 | 584 | 800 | 584 |
| 2025-03-04 | 585 | 590 | 569 | 587 | 9,300 | 587 |
| 2025-03-03 | 597 | 612 | 585 | 590 | 4,400 | 590 |
| 2025-02-28 | 610 | 612 | 586 | 607 | 4,900 | 607 |
| 2025-02-27 | 613 | 621 | 613 | 620 | 2,100 | 620 |
| 2025-02-26 | 621 | 637 | 614 | 619 | 10,100 | 619 |
| 2025-02-25 | 599 | 689 | 599 | 621 | 22,000 | 621 |
| 2025-02-21 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2025-02-20 | 613 | 620 | 588 | 597 | 2,600 | 597 |
| 2025-02-19 | 609 | 618 | 609 | 611 | 1,400 | 611 |
| 2025-02-18 | 607 | 664 | 607 | 614 | 12,400 | 614 |
| 2025-02-17 | 595 | 607 | 594 | 607 | 1,600 | 607 |
| 2025-02-14 | 621 | 621 | 596 | 596 | 3,500 | 596 |
| 2025-02-13 | 590 | 621 | 575 | 621 | 8,500 | 621 |
| 2025-02-12 | 602 | 630 | 600 | 630 | 11,600 | 630 |
| 2025-02-10 | 565 | 623 | 565 | 602 | 6,200 | 602 |
| 2025-02-07 | 583 | 585 | 566 | 566 | 2,200 | 566 |
| 2025-02-06 | 581 | 586 | 560 | 579 | 5,100 | 579 |
| 2025-02-05 | 615 | 616 | 572 | 575 | 12,800 | 575 |
| 2025-02-04 | 625 | 630 | 608 | 615 | 3,500 | 615 |
| 2025-02-03 | 628 | 633 | 618 | 625 | 3,600 | 625 |
| 2025-01-31 | 618 | 626 | 606 | 618 | 2,600 | 618 |
| 2025-01-30 | 606 | 621 | 593 | 616 | 4,400 | 616 |
| 2025-01-29 | 615 | 616 | 604 | 616 | 4,100 | 616 |
| 2025-01-28 | 608 | 625 | 608 | 615 | 5,700 | 615 |
| 2025-01-27 | 628 | 628 | 607 | 607 | 5,200 | 607 |
| 2025-01-24 | 640 | 642 | 628 | 628 | 17,000 | 628 |
| 2025-01-23 | 676 | 676 | 628 | 667 | 23,900 | 667 |
| 2025-01-22 | 660 | 750 | 660 | 677 | 182,000 | 677 |
| 2025-01-21 | 630 | 650 | 620 | 650 | 34,200 | 650 |
| 2025-01-20 | 549 | 558 | 538 | 550 | 3,700 | 550 |
| 2025-01-17 | 552 | 553 | 550 | 550 | 400 | 550 |
| 2025-01-16 | 533 | 549 | 533 | 549 | 4,700 | 549 |
| 2025-01-15 | 557 | 558 | 531 | 538 | 3,400 | 538 |
| 2025-01-14 | 561 | 561 | 547 | 555 | 2,200 | 555 |
| 2025-01-10 | 554 | 561 | 551 | 551 | 1,100 | 551 |
| 2025-01-09 | 545 | 550 | 543 | 550 | 3,300 | 550 |
| 2025-01-08 | 553 | 554 | 547 | 547 | 1,200 | 547 |
| 2025-01-07 | 536 | 560 | 535 | 550 | 7,600 | 550 |
| 2025-01-06 | 525 | 539 | 525 | 536 | 1,500 | 536 |
分割・併合履歴 ： なし