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