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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,593 | 1,593 | 1,565 | 1,565 | 2,200 | 1,565 |
| 2017-12-28 | 1,565 | 1,593 | 1,565 | 1,593 | 600 | 1,593 |
| 2017-12-27 | 1,559 | 1,559 | 1,559 | 1,559 | 200 | 1,559 |
| 2017-12-26 | 1,560 | 1,561 | 1,525 | 1,525 | 3,900 | 1,525 |
| 2017-12-25 | 1,556 | 1,560 | 1,555 | 1,560 | 1,000 | 1,560 |
| 2017-12-22 | 1,529 | 1,597 | 1,529 | 1,555 | 600 | 1,555 |
| 2017-12-21 | 1,590 | 1,605 | 1,525 | 1,545 | 13,400 | 1,545 |
| 2017-12-20 | 1,550 | 1,570 | 1,550 | 1,570 | 1,500 | 1,570 |
| 2017-12-19 | 1,500 | 1,549 | 1,499 | 1,509 | 8,800 | 1,509 |
| 2017-12-18 | 1,520 | 1,560 | 1,520 | 1,560 | 400 | 1,560 |
| 2017-12-15 | 1,508 | 1,515 | 1,508 | 1,515 | 1,000 | 1,515 |
| 2017-12-14 | 1,553 | 1,555 | 1,548 | 1,548 | 700 | 1,548 |
| 2017-12-13 | 1,542 | 1,555 | 1,489 | 1,555 | 3,500 | 1,555 |
| 2017-12-12 | 1,589 | 1,589 | 1,589 | 1,589 | 1,400 | 1,589 |
| 2017-12-11 | 1,597 | 1,597 | 1,594 | 1,594 | 300 | 1,594 |
| 2017-12-07 | 1,534 | 1,598 | 1,534 | 1,598 | 500 | 1,598 |
| 2017-12-04 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2017-12-01 | 1,540 | 1,600 | 1,507 | 1,600 | 900 | 1,600 |
| 2017-11-30 | 1,540 | 1,540 | 1,540 | 1,540 | 5,100 | 1,540 |
| 2017-11-29 | 1,519 | 1,541 | 1,519 | 1,541 | 2,600 | 1,541 |
| 2017-11-28 | 1,510 | 1,519 | 1,501 | 1,519 | 1,300 | 1,519 |
| 2017-11-27 | 1,495 | 1,540 | 1,487 | 1,540 | 2,200 | 1,540 |
| 2017-11-24 | 1,480 | 1,530 | 1,480 | 1,530 | 2,000 | 1,530 |
| 2017-11-22 | 1,480 | 1,480 | 1,480 | 1,480 | 300 | 1,480 |
| 2017-11-20 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2017-11-17 | 1,515 | 1,520 | 1,492 | 1,520 | 500 | 1,520 |
| 2017-11-16 | 1,455 | 1,555 | 1,455 | 1,555 | 800 | 1,555 |
| 2017-11-15 | 1,486 | 1,510 | 1,484 | 1,485 | 2,300 | 1,485 |
| 2017-11-13 | 1,594 | 1,594 | 1,554 | 1,558 | 1,400 | 1,558 |
| 2017-11-10 | 1,550 | 1,586 | 1,515 | 1,546 | 800 | 1,546 |
| 2017-11-09 | 1,556 | 1,560 | 1,551 | 1,551 | 1,300 | 1,551 |
| 2017-11-08 | 1,607 | 1,607 | 1,553 | 1,553 | 1,500 | 1,553 |
| 2017-11-07 | 1,604 | 1,611 | 1,604 | 1,611 | 400 | 1,611 |
| 2017-11-06 | 1,598 | 1,660 | 1,598 | 1,660 | 2,900 | 1,660 |
| 2017-11-02 | 1,522 | 1,598 | 1,522 | 1,572 | 2,300 | 1,572 |
| 2017-11-01 | 1,460 | 1,625 | 1,460 | 1,548 | 6,500 | 1,548 |
| 2017-10-31 | 1,448 | 1,460 | 1,448 | 1,460 | 1,200 | 1,460 |
| 2017-10-30 | 1,443 | 1,443 | 1,443 | 1,443 | 100 | 1,443 |
| 2017-10-26 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2017-10-25 | 1,409 | 1,412 | 1,409 | 1,412 | 400 | 1,412 |
| 2017-10-24 | 1,405 | 1,420 | 1,403 | 1,408 | 1,000 | 1,408 |
| 2017-10-23 | 1,404 | 1,405 | 1,404 | 1,405 | 300 | 1,405 |
| 2017-10-20 | 1,429 | 1,429 | 1,400 | 1,401 | 1,400 | 1,401 |
| 2017-10-19 | 1,405 | 1,406 | 1,405 | 1,406 | 500 | 1,406 |
| 2017-10-17 | 1,407 | 1,417 | 1,407 | 1,417 | 1,000 | 1,417 |
| 2017-10-13 | 1,421 | 1,437 | 1,407 | 1,437 | 900 | 1,437 |
| 2017-10-11 | 1,418 | 1,418 | 1,418 | 1,418 | 200 | 1,418 |
| 2017-10-10 | 1,424 | 1,424 | 1,424 | 1,424 | 200 | 1,424 |
| 2017-10-06 | 1,447 | 1,453 | 1,420 | 1,450 | 2,600 | 1,450 |
| 2017-10-05 | 1,424 | 1,428 | 1,424 | 1,428 | 400 | 1,428 |
| 2017-10-04 | 1,416 | 1,424 | 1,416 | 1,424 | 400 | 1,424 |
| 2017-10-03 | 1,400 | 1,415 | 1,400 | 1,415 | 300 | 1,415 |
| 2017-10-02 | 1,400 | 1,400 | 1,399 | 1,400 | 700 | 1,400 |
| 2017-09-29 | 1,400 | 1,400 | 1,370 | 1,400 | 5,200 | 1,400 |
| 2017-09-28 | 1,426 | 1,426 | 1,404 | 1,404 | 2,100 | 1,404 |
| 2017-09-27 | 1,373 | 1,418 | 1,373 | 1,418 | 700 | 1,418 |
| 2017-09-26 | 1,403 | 1,403 | 1,403 | 1,403 | 200 | 1,403 |
| 2017-09-22 | 1,440 | 1,440 | 1,401 | 1,402 | 1,300 | 1,402 |
| 2017-09-21 | 1,447 | 1,447 | 1,440 | 1,446 | 3,500 | 1,446 |
| 2017-09-20 | 1,375 | 1,399 | 1,369 | 1,387 | 5,800 | 1,387 |
| 2017-09-19 | 1,348 | 1,349 | 1,315 | 1,315 | 1,700 | 1,315 |
| 2017-09-15 | 1,300 | 1,320 | 1,300 | 1,320 | 2,600 | 1,320 |
| 2017-09-14 | 1,271 | 1,295 | 1,271 | 1,279 | 1,200 | 1,279 |
| 2017-09-13 | 1,277 | 1,277 | 1,277 | 1,277 | 500 | 1,277 |
| 2017-09-12 | 1,291 | 1,291 | 1,268 | 1,270 | 1,700 | 1,270 |
| 2017-09-11 | 1,270 | 1,280 | 1,270 | 1,280 | 1,000 | 1,280 |
| 2017-09-08 | 1,292 | 1,292 | 1,269 | 1,270 | 1,200 | 1,270 |
| 2017-09-07 | 1,298 | 1,298 | 1,268 | 1,268 | 600 | 1,268 |
| 2017-09-06 | 1,225 | 1,250 | 1,225 | 1,250 | 1,400 | 1,250 |
| 2017-09-05 | 1,289 | 1,295 | 1,234 | 1,234 | 3,900 | 1,234 |
| 2017-09-04 | 1,239 | 1,260 | 1,239 | 1,248 | 3,300 | 1,248 |
| 2017-09-01 | 1,182 | 1,196 | 1,182 | 1,187 | 8,300 | 1,187 |
| 2017-08-31 | 1,209 | 1,214 | 1,209 | 1,212 | 1,800 | 1,212 |
| 2017-08-30 | 1,269 | 1,270 | 1,209 | 1,209 | 2,300 | 1,209 |
| 2017-08-29 | 1,250 | 1,264 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2017-08-28 | 1,228 | 1,250 | 1,228 | 1,250 | 1,100 | 1,250 |
| 2017-08-25 | 1,171 | 1,200 | 1,171 | 1,200 | 1,100 | 1,200 |
| 2017-08-24 | 1,167 | 1,170 | 1,167 | 1,170 | 2,100 | 1,170 |
| 2017-08-23 | 1,160 | 1,160 | 1,132 | 1,133 | 700 | 1,133 |
| 2017-08-22 | 1,150 | 1,160 | 1,131 | 1,131 | 1,200 | 1,131 |
| 2017-08-21 | 1,149 | 1,149 | 1,149 | 1,149 | 600 | 1,149 |
| 2017-08-18 | 1,135 | 1,135 | 1,113 | 1,130 | 5,900 | 1,130 |
| 2017-08-17 | 1,129 | 1,129 | 1,129 | 1,129 | 100 | 1,129 |
| 2017-08-16 | 1,101 | 1,158 | 1,101 | 1,129 | 1,700 | 1,129 |
| 2017-08-14 | 1,104 | 1,119 | 1,101 | 1,102 | 1,300 | 1,102 |
| 2017-08-10 | 1,136 | 1,138 | 1,105 | 1,113 | 6,100 | 1,113 |
| 2017-08-09 | 1,123 | 1,126 | 1,106 | 1,106 | 800 | 1,106 |
| 2017-08-08 | 1,129 | 1,129 | 1,125 | 1,125 | 600 | 1,125 |
| 2017-08-07 | 1,103 | 1,116 | 1,103 | 1,116 | 600 | 1,116 |
| 2017-08-04 | 1,105 | 1,105 | 1,103 | 1,103 | 1,000 | 1,103 |
| 2017-08-03 | 1,106 | 1,137 | 1,106 | 1,135 | 9,300 | 1,135 |
| 2017-08-02 | 1,101 | 1,120 | 1,080 | 1,106 | 900 | 1,106 |
| 2017-08-01 | 1,102 | 1,102 | 1,102 | 1,102 | 200 | 1,102 |
| 2017-07-31 | 1,110 | 1,112 | 1,110 | 1,110 | 1,100 | 1,110 |
| 2017-07-27 | 1,106 | 1,133 | 1,103 | 1,106 | 2,000 | 1,106 |
| 2017-07-26 | 1,144 | 1,144 | 1,119 | 1,122 | 600 | 1,122 |
| 2017-07-25 | 1,145 | 1,148 | 1,115 | 1,117 | 2,200 | 1,117 |
| 2017-07-24 | 1,141 | 1,145 | 1,141 | 1,145 | 200 | 1,145 |
| 2017-07-21 | 1,144 | 1,144 | 1,112 | 1,112 | 1,400 | 1,112 |
| 2017-07-20 | 1,125 | 1,125 | 1,125 | 1,125 | 100 | 1,125 |
| 2017-07-19 | 1,122 | 1,125 | 1,119 | 1,125 | 800 | 1,125 |
| 2017-07-18 | 1,121 | 1,139 | 1,121 | 1,139 | 700 | 1,139 |
| 2017-07-14 | 1,123 | 1,144 | 1,110 | 1,144 | 600 | 1,144 |
| 2017-07-13 | 1,139 | 1,145 | 1,139 | 1,145 | 500 | 1,145 |
| 2017-07-12 | 1,148 | 1,148 | 1,118 | 1,143 | 1,100 | 1,143 |
| 2017-07-11 | 1,094 | 1,149 | 1,094 | 1,149 | 900 | 1,149 |
| 2017-07-10 | 1,112 | 1,116 | 1,112 | 1,115 | 300 | 1,115 |
| 2017-07-07 | 1,082 | 1,088 | 1,080 | 1,082 | 1,200 | 1,082 |
| 2017-07-05 | 1,081 | 1,083 | 1,080 | 1,080 | 1,700 | 1,080 |
| 2017-07-04 | 1,095 | 1,100 | 1,095 | 1,100 | 900 | 1,100 |
| 2017-07-03 | 1,118 | 1,146 | 1,082 | 1,100 | 6,200 | 1,100 |
| 2017-06-30 | 1,071 | 1,107 | 1,070 | 1,107 | 3,300 | 1,107 |
| 2017-06-29 | 1,111 | 1,120 | 1,086 | 1,086 | 5,700 | 1,086 |
| 2017-06-28 | 1,142 | 1,142 | 1,100 | 1,111 | 2,900 | 1,111 |
| 2017-06-27 | 1,153 | 1,153 | 1,150 | 1,153 | 1,600 | 1,153 |
| 2017-06-26 | 1,185 | 1,185 | 1,165 | 1,179 | 1,000 | 1,179 |
| 2017-06-23 | 1,245 | 1,250 | 1,186 | 1,186 | 5,300 | 1,186 |
| 2017-06-22 | 1,250 | 1,250 | 1,164 | 1,224 | 16,400 | 1,224 |
| 2017-06-21 | 1,175 | 1,355 | 1,171 | 1,240 | 113,500 | 1,240 |
| 2017-06-20 | 1,070 | 1,145 | 1,070 | 1,145 | 13,800 | 1,145 |
| 2017-06-19 | 995 | 995 | 994 | 995 | 1,900 | 995 |
| 2017-06-16 | 982 | 995 | 978 | 995 | 1,000 | 995 |
| 2017-06-15 | 982 | 982 | 979 | 979 | 700 | 979 |
| 2017-06-14 | 982 | 982 | 982 | 982 | 500 | 982 |
| 2017-06-13 | 1,012 | 1,012 | 1,012 | 1,012 | 1,100 | 1,012 |
| 2017-06-09 | 1,013 | 1,013 | 1,012 | 1,013 | 300 | 1,013 |
| 2017-06-07 | 984 | 984 | 984 | 984 | 200 | 984 |
| 2017-06-06 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2017-06-05 | 1,004 | 1,004 | 990 | 990 | 200 | 990 |
| 2017-06-02 | 986 | 1,004 | 985 | 1,004 | 300 | 1,004 |
| 2017-06-01 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2017-05-31 | 990 | 990 | 987 | 988 | 700 | 988 |
| 2017-05-30 | 992 | 1,020 | 992 | 1,020 | 1,200 | 1,020 |
| 2017-05-29 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2017-05-26 | 988 | 1,000 | 988 | 1,000 | 500 | 1,000 |
| 2017-05-25 | 999 | 1,009 | 992 | 1,009 | 2,100 | 1,009 |
| 2017-05-22 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2017-05-19 | 984 | 987 | 984 | 987 | 400 | 987 |
| 2017-05-18 | 990 | 990 | 984 | 984 | 500 | 984 |
| 2017-05-17 | 981 | 994 | 981 | 994 | 3,100 | 994 |
| 2017-05-16 | 1,000 | 1,000 | 981 | 981 | 1,700 | 981 |
| 2017-05-15 | 993 | 994 | 993 | 994 | 600 | 994 |
| 2017-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-05-11 | 989 | 1,000 | 989 | 1,000 | 1,800 | 1,000 |
| 2017-05-10 | 988 | 989 | 988 | 989 | 1,000 | 989 |
| 2017-05-09 | 976 | 980 | 976 | 980 | 500 | 980 |
| 2017-05-08 | 976 | 976 | 976 | 976 | 2,100 | 976 |
| 2017-05-02 | 961 | 962 | 961 | 962 | 200 | 962 |
| 2017-04-27 | 967 | 967 | 967 | 967 | 1,100 | 967 |
| 2017-04-26 | 955 | 974 | 955 | 967 | 2,000 | 967 |
| 2017-04-25 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2017-04-20 | 952 | 952 | 952 | 952 | 200 | 952 |
| 2017-04-19 | 952 | 952 | 952 | 952 | 100 | 952 |
| 2017-04-18 | 974 | 974 | 974 | 974 | 200 | 974 |
| 2017-04-17 | 976 | 976 | 976 | 976 | 200 | 976 |
| 2017-04-14 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2017-04-13 | 947 | 950 | 947 | 950 | 600 | 950 |
| 2017-04-12 | 957 | 957 | 957 | 957 | 700 | 957 |
| 2017-04-11 | 964 | 964 | 964 | 964 | 100 | 964 |
| 2017-04-10 | 954 | 956 | 954 | 956 | 200 | 956 |
| 2017-04-07 | 950 | 979 | 950 | 956 | 400 | 956 |
| 2017-04-06 | 965 | 965 | 950 | 950 | 600 | 950 |
| 2017-04-05 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2017-04-04 | 980 | 980 | 971 | 971 | 1,900 | 971 |
| 2017-04-03 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2017-03-31 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2017-03-30 | 985 | 995 | 980 | 985 | 1,200 | 985 |
| 2017-03-28 | 985 | 1,001 | 985 | 1,001 | 600 | 1,001 |
| 2017-03-27 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2017-03-24 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2017-03-23 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2017-03-22 | 985 | 987 | 985 | 986 | 1,100 | 986 |
| 2017-03-21 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2017-03-17 | 994 | 994 | 994 | 994 | 200 | 994 |
| 2017-03-16 | 991 | 995 | 991 | 995 | 1,200 | 995 |
| 2017-03-15 | 1,006 | 1,006 | 998 | 998 | 2,300 | 998 |
| 2017-03-14 | 1,015 | 1,015 | 1,007 | 1,007 | 200 | 1,007 |
| 2017-03-13 | 1,006 | 1,008 | 1,006 | 1,006 | 2,200 | 1,006 |
| 2017-03-10 | 1,007 | 1,007 | 1,000 | 1,006 | 1,400 | 1,006 |
| 2017-03-09 | 1,009 | 1,012 | 1,009 | 1,012 | 200 | 1,012 |
| 2017-03-08 | 1,017 | 1,017 | 1,006 | 1,006 | 300 | 1,006 |
| 2017-03-07 | 1,018 | 1,028 | 1,013 | 1,019 | 700 | 1,019 |
| 2017-03-06 | 1,006 | 1,017 | 1,006 | 1,011 | 400 | 1,011 |
| 2017-03-03 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2017-03-02 | 1,017 | 1,017 | 1,006 | 1,015 | 800 | 1,015 |
| 2017-03-01 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2017-02-28 | 1,018 | 1,018 | 1,014 | 1,018 | 1,200 | 1,018 |
| 2017-02-27 | 1,000 | 1,018 | 1,000 | 1,018 | 300 | 1,018 |
| 2017-02-24 | 999 | 1,000 | 999 | 1,000 | 800 | 1,000 |
| 2017-02-23 | 1,006 | 1,014 | 999 | 999 | 1,400 | 999 |
| 2017-02-22 | 1,003 | 1,006 | 999 | 1,006 | 1,500 | 1,006 |
| 2017-02-21 | 1,015 | 1,015 | 1,003 | 1,005 | 800 | 1,005 |
| 2017-02-20 | 1,004 | 1,019 | 1,004 | 1,010 | 10,600 | 1,010 |
| 2017-02-17 | 1,001 | 1,004 | 1,001 | 1,003 | 600 | 1,003 |
| 2017-02-16 | 1,024 | 1,024 | 1,024 | 1,024 | 300 | 1,024 |
| 2017-02-15 | 1,000 | 1,025 | 1,000 | 1,025 | 700 | 1,025 |
| 2017-02-14 | 1,028 | 1,028 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2017-02-13 | 1,001 | 1,038 | 1,001 | 1,038 | 900 | 1,038 |
| 2017-02-10 | 998 | 1,001 | 997 | 1,001 | 400 | 1,001 |
| 2017-02-09 | 1,010 | 1,010 | 997 | 997 | 1,100 | 997 |
| 2017-02-07 | 1,019 | 1,019 | 1,004 | 1,010 | 1,600 | 1,010 |
| 2017-02-06 | 1,020 | 1,020 | 1,005 | 1,019 | 1,700 | 1,019 |
| 2017-02-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2017-02-02 | 1,024 | 1,024 | 1,010 | 1,021 | 700 | 1,021 |
| 2017-02-01 | 1,003 | 1,025 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2017-01-31 | 1,030 | 1,030 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2017-01-30 | 977 | 1,000 | 977 | 1,000 | 2,100 | 1,000 |
| 2017-01-27 | 989 | 989 | 971 | 971 | 2,000 | 971 |
| 2017-01-26 | 972 | 985 | 972 | 985 | 1,100 | 985 |
| 2017-01-25 | 970 | 971 | 970 | 971 | 800 | 971 |
| 2017-01-24 | 973 | 973 | 970 | 970 | 800 | 970 |
| 2017-01-23 | 968 | 972 | 968 | 972 | 1,000 | 972 |
| 2017-01-20 | 969 | 969 | 968 | 968 | 200 | 968 |
| 2017-01-19 | 959 | 960 | 959 | 960 | 600 | 960 |
| 2017-01-18 | 958 | 966 | 958 | 965 | 1,200 | 965 |
| 2017-01-17 | 967 | 967 | 966 | 966 | 700 | 966 |
| 2017-01-16 | 965 | 967 | 965 | 967 | 500 | 967 |
| 2017-01-13 | 960 | 968 | 960 | 965 | 3,300 | 965 |
| 2017-01-12 | 948 | 950 | 947 | 950 | 400 | 950 |
| 2017-01-11 | 946 | 948 | 946 | 948 | 700 | 948 |
| 2017-01-10 | 951 | 951 | 944 | 944 | 500 | 944 |
| 2017-01-06 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2017-01-05 | 950 | 958 | 950 | 958 | 1,200 | 958 |
| 2017-01-04 | 975 | 975 | 955 | 955 | 800 | 955 |
分割・併合履歴 ： なし