7815 東京ボード工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	941	950	941	950	1,700	950
2016-12-29	936	936	936	936	500	936
2016-12-28	942	947	928	932	3,000	932
2016-12-27	933	937	930	936	26,000	936
2016-12-26	941	943	933	933	3,600	933
2016-12-22	934	941	932	941	1,400	941
2016-12-21	940	940	932	932	1,300	932
2016-12-20	945	945	940	940	3,400	940
2016-12-19	930	943	930	943	1,500	943
2016-12-16	931	932	931	932	1,500	932
2016-12-15	936	937	936	937	700	937
2016-12-14	937	942	937	938	2,000	938
2016-12-13	939	939	937	937	2,300	937
2016-12-12	940	946	936	939	2,500	939
2016-12-09	940	945	939	945	1,000	945
2016-12-08	936	943	936	943	2,500	943
2016-12-07	935	938	935	936	1,200	936
2016-12-06	935	935	935	935	300	935
2016-12-05	938	938	924	935	1,400	935
2016-12-02	925	938	920	935	2,500	935
2016-12-01	920	930	920	930	1,300	930
2016-11-30	917	917	916	916	300	916
2016-11-29	922	923	917	917	1,700	917
2016-11-28	925	925	922	922	1,400	922
2016-11-25	920	924	920	924	1,500	924
2016-11-24	910	915	910	915	2,100	915
2016-11-22	910	913	908	908	3,000	908
2016-11-21	902	910	902	910	1,300	910
2016-11-18	912	913	900	900	1,200	900
2016-11-17	912	912	908	908	1,100	908
2016-11-16	904	915	893	912	4,000	912
2016-11-15	893	905	892	905	700	905
2016-11-14	892	892	890	892	1,000	892
2016-11-11	900	905	898	905	800	905
2016-11-10	884	897	884	897	400	897
2016-11-09	906	906	879	879	3,900	879
2016-11-07	891	915	891	901	1,200	901
2016-11-04	896	896	890	891	1,600	891
2016-11-02	894	900	893	894	1,200	894
2016-11-01	895	899	895	899	900	899
2016-10-31	892	893	892	893	400	893
2016-10-28	896	896	895	896	900	896
2016-10-27	890	890	881	881	800	881
2016-10-26	879	890	879	890	1,600	890
2016-10-25	878	883	878	879	1,000	879
2016-10-24	883	890	875	878	5,100	878
2016-10-21	883	885	877	884	5,700	884
2016-10-20	880	883	880	883	1,100	883
2016-10-19	877	877	877	877	300	877
2016-10-17	880	880	877	880	300	880
2016-10-13	889	889	889	889	500	889
2016-10-12	873	889	873	889	1,700	889
2016-10-11	882	895	872	872	2,600	872
2016-10-07	871	884	870	884	1,600	884
2016-10-06	866	874	866	874	500	874
2016-10-05	866	870	866	866	1,100	866
2016-10-04	871	871	866	866	400	866
2016-10-03	866	869	866	869	200	869
2016-09-30	872	872	860	863	2,100	863
2016-09-28	861	870	861	870	400	870
2016-09-27	868	870	868	870	1,100	870
2016-09-26	868	868	868	868	200	868
2016-09-23	868	868	868	868	900	868
2016-09-16	865	867	865	866	400	866
2016-09-15	866	868	866	868	1,600	868
2016-09-14	870	871	870	871	600	871
2016-09-13	880	880	870	870	1,300	870
2016-09-12	870	880	870	880	800	880
2016-09-09	865	880	865	880	2,700	880
2016-09-08	865	865	865	865	600	865
2016-09-07	865	865	865	865	200	865
2016-09-05	864	872	864	864	700	864
2016-09-02	864	864	864	864	100	864
2016-09-01	859	864	859	864	2,200	864
2016-08-29	872	872	872	872	100	872
2016-08-26	876	885	863	885	3,300	885
2016-08-25	877	877	876	876	300	876
2016-08-24	867	885	867	875	400	875
2016-08-19	882	882	882	882	100	882
2016-08-16	882	882	882	882	100	882
2016-08-15	886	886	882	882	400	882
2016-08-12	885	886	885	885	300	885
2016-08-10	885	885	870	870	2,000	870
2016-08-09	915	915	875	900	600	900
2016-08-08	920	920	915	915	200	915
2016-08-03	885	920	885	920	900	920
2016-08-02	905	905	891	891	300	891
2016-08-01	900	905	900	905	300	905
2016-07-29	900	900	895	900	800	900
2016-07-27	876	885	876	885	300	885
2016-07-26	870	875	870	875	400	875
2016-07-25	863	870	863	870	300	870
2016-07-22	855	863	855	863	200	863
2016-07-21	851	857	851	857	1,500	857
2016-07-20	850	865	850	865	1,500	865
2016-07-19	850	851	848	848	4,500	848
2016-07-15	845	845	845	845	300	845
2016-07-14	842	865	840	840	1,600	840
2016-07-13	870	870	865	865	300	865
2016-07-12	888	898	869	869	1,500	869
2016-07-11	888	888	887	888	600	888
2016-07-08	860	895	860	886	600	886
2016-07-07	874	875	845	875	5,600	875
2016-07-06	868	871	857	868	3,500	868
2016-07-05	865	870	865	870	600	870
2016-07-04	870	870	869	869	400	869
2016-07-01	900	900	889	890	500	890
2016-06-30	860	905	857	905	1,400	905
2016-06-29	850	857	850	857	500	857
2016-06-28	847	847	847	847	200	847
2016-06-27	847	858	847	847	5,400	847
2016-06-24	970	970	825	847	8,400	847
2016-06-23	948	957	935	940	2,700	940
2016-06-22	957	957	956	957	1,700	957
2016-06-21	983	983	956	965	2,800	965
2016-06-20	970	980	970	979	1,000	979
2016-06-17	970	980	970	980	400	980
2016-06-16	992	1,000	980	1,000	800	1,000
2016-06-15	990	1,043	990	1,015	2,300	1,015
2016-06-14	1,015	1,017	999	999	6,600	999
2016-06-13	1,028	1,054	1,011	1,054	4,200	1,054
2016-06-10	1,025	1,058	1,019	1,058	900	1,058
2016-06-08	1,030	1,030	1,026	1,030	300	1,030
2016-06-07	1,030	1,035	1,018	1,018	700	1,018
2016-06-06	1,013	1,030	1,013	1,030	600	1,030
2016-06-03	1,030	1,030	1,026	1,026	800	1,026
2016-06-02	1,036	1,036	1,036	1,036	700	1,036
2016-06-01	1,042	1,050	1,037	1,037	800	1,037
2016-05-31	1,049	1,049	1,039	1,042	300	1,042
2016-05-30	1,038	1,073	1,037	1,073	1,400	1,073
2016-05-27	1,050	1,051	1,050	1,050	1,000	1,050
2016-05-26	1,050	1,050	1,050	1,050	400	1,050
2016-05-25	1,049	1,049	1,049	1,049	100	1,049
2016-05-24	1,036	1,037	1,036	1,037	800	1,037
2016-05-23	1,049	1,049	1,049	1,049	500	1,049
2016-05-20	1,057	1,059	1,031	1,049	1,300	1,049
2016-05-18	1,052	1,052	1,050	1,050	800	1,050
2016-05-17	1,045	1,061	1,040	1,060	2,500	1,060
2016-05-16	1,020	1,045	1,000	1,045	5,300	1,045
2016-05-13	1,135	1,135	1,002	1,020	9,700	1,020
2016-05-12	1,136	1,140	1,136	1,139	400	1,139
2016-05-11	1,148	1,148	1,145	1,145	800	1,145
2016-05-10	1,165	1,165	1,148	1,148	800	1,148
2016-05-09	1,145	1,145	1,145	1,145	300	1,145
2016-05-06	1,180	1,180	1,131	1,131	800	1,131
2016-05-02	1,151	1,180	1,114	1,180	3,300	1,180
2016-04-28	1,158	1,175	1,151	1,151	1,400	1,151
2016-04-27	1,189	1,189	1,146	1,160	1,600	1,160
2016-04-26	1,150	1,159	1,150	1,159	300	1,159
2016-04-25	1,160	1,160	1,160	1,160	600	1,160
2016-04-22	1,160	1,160	1,141	1,160	300	1,160
2016-04-21	1,172	1,175	1,160	1,160	800	1,160
2016-04-20	1,140	1,169	1,139	1,160	2,800	1,160
2016-04-19	1,135	1,135	1,135	1,135	200	1,135
2016-04-18	1,116	1,138	1,116	1,138	400	1,138
2016-04-15	1,140	1,140	1,125	1,125	600	1,125
2016-04-14	1,120	1,135	1,120	1,135	400	1,135
2016-04-13	1,104	1,118	1,104	1,118	700	1,118
2016-04-12	1,103	1,104	1,103	1,104	1,400	1,104
2016-04-11	1,110	1,110	1,102	1,109	600	1,109
2016-04-08	1,110	1,111	1,110	1,110	400	1,110
2016-04-07	1,119	1,119	1,119	1,119	100	1,119
2016-04-06	1,137	1,137	1,119	1,119	3,300	1,119
2016-04-05	1,138	1,138	1,138	1,138	500	1,138
2016-04-04	1,178	1,179	1,132	1,132	2,500	1,132
2016-04-01	1,126	1,150	1,090	1,119	2,900	1,119
2016-03-31	1,146	1,148	1,145	1,145	900	1,145
2016-03-30	1,158	1,175	1,158	1,158	900	1,158
2016-03-29	1,165	1,168	1,158	1,158	700	1,158
2016-03-28	1,174	1,174	1,165	1,165	600	1,165
2016-03-25	1,151	1,179	1,151	1,164	900	1,164
2016-03-24	1,152	1,152	1,151	1,151	400	1,151
2016-03-23	1,166	1,166	1,160	1,160	1,000	1,160
2016-03-22	1,170	1,170	1,170	1,170	900	1,170
2016-03-18	1,190	1,190	1,165	1,165	1,000	1,165
2016-03-17	1,199	1,199	1,198	1,198	300	1,198
2016-03-16	1,179	1,179	1,166	1,168	3,400	1,168
2016-03-15	1,202	1,202	1,181	1,191	3,000	1,191
2016-03-14	1,199	1,228	1,180	1,200	11,900	1,200
2016-03-11	1,080	1,145	1,080	1,145	5,100	1,145
2016-03-10	1,089	1,096	1,089	1,096	1,600	1,096
2016-03-09	1,089	1,090	1,086	1,089	1,100	1,089
2016-03-08	1,081	1,093	1,081	1,093	200	1,093
2016-03-07	1,051	1,051	1,051	1,051	100	1,051
2016-03-04	1,050	1,051	1,050	1,051	500	1,051
2016-03-03	1,065	1,065	1,062	1,062	500	1,062
2016-03-02	1,030	1,097	1,030	1,075	4,000	1,075
2016-02-29	1,024	1,024	1,024	1,024	1,400	1,024
2016-02-26	1,023	1,024	1,023	1,024	2,200	1,024
2016-02-25	1,023	1,023	1,023	1,023	800	1,023
2016-02-24	1,006	1,023	1,005	1,023	800	1,023
2016-02-23	1,013	1,017	1,005	1,006	1,300	1,006
2016-02-22	1,014	1,014	1,014	1,014	100	1,014
2016-02-19	987	988	985	985	2,200	985
2016-02-18	1,022	1,022	980	986	5,900	986
2016-02-17	990	1,000	990	999	400	999
2016-02-16	1,009	1,009	966	981	600	981
2016-02-15	1,000	1,000	1,000	1,000	200	1,000
2016-02-12	985	985	963	965	3,400	965
2016-02-10	1,050	1,060	1,003	1,028	8,300	1,028
2016-02-09	1,066	1,066	1,050	1,050	2,400	1,050
2016-02-08	1,095	1,115	1,085	1,090	700	1,090
2016-02-05	1,075	1,108	1,060	1,108	3,700	1,108
2016-02-04	1,110	1,110	1,042	1,080	8,200	1,080
2016-02-03	1,154	1,154	1,154	1,154	600	1,154
2016-02-02	1,140	1,154	1,140	1,154	600	1,154
2016-02-01	1,130	1,140	1,129	1,140	2,200	1,140
2016-01-29	1,120	1,120	1,106	1,106	400	1,106
2016-01-28	1,090	1,120	1,090	1,120	1,400	1,120
2016-01-27	1,090	1,090	1,082	1,090	2,200	1,090
2016-01-26	1,093	1,093	1,081	1,084	1,800	1,084
2016-01-25	1,098	1,102	1,090	1,093	5,700	1,093
2016-01-22	1,064	1,121	1,064	1,090	6,500	1,090
2016-01-21	1,119	1,119	1,091	1,091	2,300	1,091
2016-01-20	1,127	1,127	1,120	1,120	3,400	1,120
2016-01-19	1,130	1,130	1,121	1,121	1,900	1,121
2016-01-18	1,133	1,186	1,123	1,125	10,600	1,125
2016-01-15	1,192	1,218	1,186	1,186	1,300	1,186
2016-01-14	1,220	1,225	1,175	1,192	8,000	1,192
2016-01-13	1,221	1,233	1,218	1,230	2,900	1,230
2016-01-12	1,238	1,250	1,221	1,229	4,400	1,229
2016-01-08	1,226	1,238	1,226	1,238	1,800	1,238
2016-01-07	1,238	1,245	1,236	1,238	2,300	1,238
2016-01-06	1,261	1,261	1,240	1,250	3,100	1,250
2016-01-05	1,261	1,270	1,260	1,262	800	1,262
2016-01-04	1,260	1,274	1,260	1,270	5,200	1,270

分割・併合履歴：なし