7815 東京ボード工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,5931,5931,5651,5652,2001,565
2017-12-281,5651,5931,5651,5936001,593
2017-12-271,5591,5591,5591,5592001,559
2017-12-261,5601,5611,5251,5253,9001,525
2017-12-251,5561,5601,5551,5601,0001,560
2017-12-221,5291,5971,5291,5556001,555
2017-12-211,5901,6051,5251,54513,4001,545
2017-12-201,5501,5701,5501,5701,5001,570
2017-12-191,5001,5491,4991,5098,8001,509
2017-12-181,5201,5601,5201,5604001,560
2017-12-151,5081,5151,5081,5151,0001,515
2017-12-141,5531,5551,5481,5487001,548
2017-12-131,5421,5551,4891,5553,5001,555
2017-12-121,5891,5891,5891,5891,4001,589
2017-12-111,5971,5971,5941,5943001,594
2017-12-071,5341,5981,5341,5985001,598
2017-12-041,5991,5991,5991,5991001,599
2017-12-011,5401,6001,5071,6009001,600
2017-11-301,5401,5401,5401,5405,1001,540
2017-11-291,5191,5411,5191,5412,6001,541
2017-11-281,5101,5191,5011,5191,3001,519
2017-11-271,4951,5401,4871,5402,2001,540
2017-11-241,4801,5301,4801,5302,0001,530
2017-11-221,4801,4801,4801,4803001,480
2017-11-201,5201,5201,5201,5202001,520
2017-11-171,5151,5201,4921,5205001,520
2017-11-161,4551,5551,4551,5558001,555
2017-11-151,4861,5101,4841,4852,3001,485
2017-11-131,5941,5941,5541,5581,4001,558
2017-11-101,5501,5861,5151,5468001,546
2017-11-091,5561,5601,5511,5511,3001,551
2017-11-081,6071,6071,5531,5531,5001,553
2017-11-071,6041,6111,6041,6114001,611
2017-11-061,5981,6601,5981,6602,9001,660
2017-11-021,5221,5981,5221,5722,3001,572
2017-11-011,4601,6251,4601,5486,5001,548
2017-10-311,4481,4601,4481,4601,2001,460
2017-10-301,4431,4431,4431,4431001,443
2017-10-261,4131,4131,4131,4131001,413
2017-10-251,4091,4121,4091,4124001,412
2017-10-241,4051,4201,4031,4081,0001,408
2017-10-231,4041,4051,4041,4053001,405
2017-10-201,4291,4291,4001,4011,4001,401
2017-10-191,4051,4061,4051,4065001,406
2017-10-171,4071,4171,4071,4171,0001,417
2017-10-131,4211,4371,4071,4379001,437
2017-10-111,4181,4181,4181,4182001,418
2017-10-101,4241,4241,4241,4242001,424
2017-10-061,4471,4531,4201,4502,6001,450
2017-10-051,4241,4281,4241,4284001,428
2017-10-041,4161,4241,4161,4244001,424
2017-10-031,4001,4151,4001,4153001,415
2017-10-021,4001,4001,3991,4007001,400
2017-09-291,4001,4001,3701,4005,2001,400
2017-09-281,4261,4261,4041,4042,1001,404
2017-09-271,3731,4181,3731,4187001,418
2017-09-261,4031,4031,4031,4032001,403
2017-09-221,4401,4401,4011,4021,3001,402
2017-09-211,4471,4471,4401,4463,5001,446
2017-09-201,3751,3991,3691,3875,8001,387
2017-09-191,3481,3491,3151,3151,7001,315
2017-09-151,3001,3201,3001,3202,6001,320
2017-09-141,2711,2951,2711,2791,2001,279
2017-09-131,2771,2771,2771,2775001,277
2017-09-121,2911,2911,2681,2701,7001,270
2017-09-111,2701,2801,2701,2801,0001,280
2017-09-081,2921,2921,2691,2701,2001,270
2017-09-071,2981,2981,2681,2686001,268
2017-09-061,2251,2501,2251,2501,4001,250
2017-09-051,2891,2951,2341,2343,9001,234
2017-09-041,2391,2601,2391,2483,3001,248
2017-09-011,1821,1961,1821,1878,3001,187
2017-08-311,2091,2141,2091,2121,8001,212
2017-08-301,2691,2701,2091,2092,3001,209
2017-08-291,2501,2641,2501,2502,4001,250
2017-08-281,2281,2501,2281,2501,1001,250
2017-08-251,1711,2001,1711,2001,1001,200
2017-08-241,1671,1701,1671,1702,1001,170
2017-08-231,1601,1601,1321,1337001,133
2017-08-221,1501,1601,1311,1311,2001,131
2017-08-211,1491,1491,1491,1496001,149
2017-08-181,1351,1351,1131,1305,9001,130
2017-08-171,1291,1291,1291,1291001,129
2017-08-161,1011,1581,1011,1291,7001,129
2017-08-141,1041,1191,1011,1021,3001,102
2017-08-101,1361,1381,1051,1136,1001,113
2017-08-091,1231,1261,1061,1068001,106
2017-08-081,1291,1291,1251,1256001,125
2017-08-071,1031,1161,1031,1166001,116
2017-08-041,1051,1051,1031,1031,0001,103
2017-08-031,1061,1371,1061,1359,3001,135
2017-08-021,1011,1201,0801,1069001,106
2017-08-011,1021,1021,1021,1022001,102
2017-07-311,1101,1121,1101,1101,1001,110
2017-07-271,1061,1331,1031,1062,0001,106
2017-07-261,1441,1441,1191,1226001,122
2017-07-251,1451,1481,1151,1172,2001,117
2017-07-241,1411,1451,1411,1452001,145
2017-07-211,1441,1441,1121,1121,4001,112
2017-07-201,1251,1251,1251,1251001,125
2017-07-191,1221,1251,1191,1258001,125
2017-07-181,1211,1391,1211,1397001,139
2017-07-141,1231,1441,1101,1446001,144
2017-07-131,1391,1451,1391,1455001,145
2017-07-121,1481,1481,1181,1431,1001,143
2017-07-111,0941,1491,0941,1499001,149
2017-07-101,1121,1161,1121,1153001,115
2017-07-071,0821,0881,0801,0821,2001,082
2017-07-051,0811,0831,0801,0801,7001,080
2017-07-041,0951,1001,0951,1009001,100
2017-07-031,1181,1461,0821,1006,2001,100
2017-06-301,0711,1071,0701,1073,3001,107
2017-06-291,1111,1201,0861,0865,7001,086
2017-06-281,1421,1421,1001,1112,9001,111
2017-06-271,1531,1531,1501,1531,6001,153
2017-06-261,1851,1851,1651,1791,0001,179
2017-06-231,2451,2501,1861,1865,3001,186
2017-06-221,2501,2501,1641,22416,4001,224
2017-06-211,1751,3551,1711,240113,5001,240
2017-06-201,0701,1451,0701,14513,8001,145
2017-06-199959959949951,900995
2017-06-169829959789951,000995
2017-06-15982982979979700979
2017-06-14982982982982500982
2017-06-131,0121,0121,0121,0121,1001,012
2017-06-091,0131,0131,0121,0133001,013
2017-06-07984984984984200984
2017-06-06990990990990100990
2017-06-051,0041,004990990200990
2017-06-029861,0049851,0043001,004
2017-06-01988988988988100988
2017-05-31990990987988700988
2017-05-309921,0209921,0201,2001,020
2017-05-29990990990990100990
2017-05-269881,0009881,0005001,000
2017-05-259991,0099921,0092,1001,009
2017-05-22992992992992300992
2017-05-19984987984987400987
2017-05-18990990984984500984
2017-05-179819949819943,100994
2017-05-161,0001,0009819811,700981
2017-05-15993994993994600994
2017-05-121,0001,0001,0001,0002001,000
2017-05-119891,0009891,0001,8001,000
2017-05-109889899889891,000989
2017-05-09976980976980500980
2017-05-089769769769762,100976
2017-05-02961962961962200962
2017-04-279679679679671,100967
2017-04-269559749559672,000967
2017-04-25955955955955100955
2017-04-20952952952952200952
2017-04-19952952952952100952
2017-04-18974974974974200974
2017-04-17976976976976200976
2017-04-14950950950950100950
2017-04-13947950947950600950
2017-04-12957957957957700957
2017-04-11964964964964100964
2017-04-10954956954956200956
2017-04-07950979950956400956
2017-04-06965965950950600950
2017-04-05971971971971100971
2017-04-049809809719711,900971
2017-04-03980980980980300980
2017-03-31985985985985300985
2017-03-309859959809851,200985
2017-03-289851,0019851,0016001,001
2017-03-27985985985985100985
2017-03-24983983983983200983
2017-03-23982982982982100982
2017-03-229859879859861,100986
2017-03-21991991991991100991
2017-03-17994994994994200994
2017-03-169919959919951,200995
2017-03-151,0061,0069989982,300998
2017-03-141,0151,0151,0071,0072001,007
2017-03-131,0061,0081,0061,0062,2001,006
2017-03-101,0071,0071,0001,0061,4001,006
2017-03-091,0091,0121,0091,0122001,012
2017-03-081,0171,0171,0061,0063001,006
2017-03-071,0181,0281,0131,0197001,019
2017-03-061,0061,0171,0061,0114001,011
2017-03-031,0151,0151,0151,0151001,015
2017-03-021,0171,0171,0061,0158001,015
2017-03-011,0041,0041,0041,0041001,004
2017-02-281,0181,0181,0141,0181,2001,018
2017-02-271,0001,0181,0001,0183001,018
2017-02-249991,0009991,0008001,000
2017-02-231,0061,0149999991,400999
2017-02-221,0031,0069991,0061,5001,006
2017-02-211,0151,0151,0031,0058001,005
2017-02-201,0041,0191,0041,01010,6001,010
2017-02-171,0011,0041,0011,0036001,003
2017-02-161,0241,0241,0241,0243001,024
2017-02-151,0001,0251,0001,0257001,025
2017-02-141,0281,0281,0001,0002,7001,000
2017-02-131,0011,0381,0011,0389001,038
2017-02-109981,0019971,0014001,001
2017-02-091,0101,0109979971,100997
2017-02-071,0191,0191,0041,0101,6001,010
2017-02-061,0201,0201,0051,0191,7001,019
2017-02-031,0201,0201,0201,0201,2001,020
2017-02-021,0241,0241,0101,0217001,021
2017-02-011,0031,0251,0001,0003,2001,000
2017-01-311,0301,0301,0001,0003,3001,000
2017-01-309771,0009771,0002,1001,000
2017-01-279899899719712,000971
2017-01-269729859729851,100985
2017-01-25970971970971800971
2017-01-24973973970970800970
2017-01-239689729689721,000972
2017-01-20969969968968200968
2017-01-19959960959960600960
2017-01-189589669589651,200965
2017-01-17967967966966700966
2017-01-16965967965967500967
2017-01-139609689609653,300965
2017-01-12948950947950400950
2017-01-11946948946948700948
2017-01-10951951944944500944
2017-01-069499499499491,000949
2017-01-059509589509581,200958
2017-01-04975975955955800955

分割・併合履歴 : なし