1. HOME >
  2. 株価時系列 >
  3. 7815 >
  4. 2019年

7815 東京ボード工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308008067947943,700794
2019-12-278048047927942,100794
2019-12-267968017957975,800797
2019-12-2580080879779918,100799
2019-12-248018087998003,000800
2019-12-2380381480080220,100802
2019-12-20806813806811500811
2019-12-198148178108102,100810
2019-12-188168188158155,200815
2019-12-178218218168165,500816
2019-12-1682183379982122,500821
2019-12-1383283381081221,900812
2019-12-1282084581482524,100825
2019-12-1181282479582415,800824
2019-12-1079581076280845,400808
2019-12-0980180579379710,100797
2019-12-068148148008019,000801
2019-12-058088118028025,700802
2019-12-048068078008015,900801
2019-12-037988127978128,400812
2019-12-0281081380080314,200803
2019-11-2981281280481012,900810
2019-11-288118228108148,000814
2019-11-278068168068164,400816
2019-11-268118178118113,800811
2019-11-258208208118116,600811
2019-11-228198238058205,200820
2019-11-2182682779381924,900819
2019-11-2083383882482819,500828
2019-11-1983083481582365,100823
2019-11-18856857795819256,300819
2019-11-159319319319311,600931
2019-11-141,2401,2411,2021,2312,6001,231
2019-11-131,2191,2531,2191,2534001,253
2019-11-121,2051,2191,1751,2196001,219
2019-11-111,2051,2351,2051,2057001,205
2019-11-081,2271,2501,2041,2045,4001,204
2019-11-071,2281,2281,2201,2202001,220
2019-11-061,2211,2211,1981,1982,7001,198
2019-11-051,2241,2271,2201,2211,3001,221
2019-11-01---1,225-1,225
2019-10-311,2071,2251,2071,2251,1001,225
2019-10-301,2071,2071,2071,2071001,207
2019-10-29---1,192-1,192
2019-10-281,1541,1921,1541,1924,1001,192
2019-10-251,1441,1841,1441,1841,3001,184
2019-10-241,1591,1741,1591,1749001,174
2019-10-23---1,157-1,157
2019-10-21---1,157-1,157
2019-10-181,1561,1571,1561,1575001,157
2019-10-171,1401,1551,1251,1447001,144
2019-10-161,1601,1601,1151,1156001,115
2019-10-151,1391,1391,1391,1392001,139
2019-10-111,1301,1301,1301,1301001,130
2019-10-10---1,145-1,145
2019-10-091,1721,1721,1391,1451,8001,145
2019-10-081,1591,1891,1591,1725001,172
2019-10-07---1,189-1,189
2019-10-041,1931,1931,1891,1893001,189
2019-10-031,1971,1971,1731,1934001,193
2019-10-021,1711,2041,1701,2041,3001,204
2019-10-011,2101,2311,1791,2318001,231
2019-09-301,2401,2401,2401,2402001,240
2019-09-271,2301,2471,2301,2473001,247
2019-09-26---1,230-1,230
2019-09-251,2301,2301,2301,2302001,230
2019-09-241,2201,2301,2191,2305001,230
2019-09-201,2101,2201,2101,2201,2001,220
2019-09-191,1781,2151,1781,2156001,215
2019-09-18---1,178-1,178
2019-09-17---1,178-1,178
2019-09-13---1,178-1,178
2019-09-121,2081,2081,1781,1784001,178
2019-09-111,2191,2191,1681,1802,5001,180
2019-09-101,1771,2501,1411,2432,9001,243
2019-09-09---1,207-1,207
2019-09-061,1851,2071,1851,2072001,207
2019-09-051,2151,2151,2151,2151001,215
2019-09-041,1691,1691,1691,1693001,169
2019-09-031,1991,1991,1991,1994001,199
2019-09-021,1461,1461,1461,1461001,146
2019-08-301,1761,1761,1461,1462001,146
2019-08-291,1301,1761,1301,1769001,176
2019-08-28---1,151-1,151
2019-08-271,1511,1511,1511,1512001,151
2019-08-261,1741,1741,1401,1701,0001,170
2019-08-231,1731,1731,1731,1733001,173
2019-08-221,1731,1731,1731,1731001,173
2019-08-211,1801,1801,1501,1508001,150
2019-08-201,1641,1991,1641,1892,6001,189
2019-08-19---1,241-1,241
2019-08-161,2031,2711,2031,2415001,241
2019-08-151,2341,2341,2001,2011,2001,201
2019-08-141,3001,3001,2201,2202,9001,220
2019-08-131,2901,2901,2621,2701,5001,270
2019-08-091,2991,2991,2991,2991001,299
2019-08-081,2991,2991,2991,2991001,299
2019-08-07---1,299-1,299
2019-08-06---1,299-1,299
2019-08-051,3001,3001,2991,29931,2001,299
2019-08-021,3001,3001,3001,3006,2001,300
2019-08-01---1,300-1,300
2019-07-311,3001,3001,2851,3005001,300
2019-07-30---1,310-1,310
2019-07-291,2551,3151,2551,3101,7001,310
2019-07-261,2401,3451,2401,2512,9001,251
2019-07-251,2341,2341,2291,2301,3001,230
2019-07-24---1,234-1,234
2019-07-23---1,234-1,234
2019-07-221,2341,2341,2341,2345001,234
2019-07-19---1,235-1,235
2019-07-18---1,235-1,235
2019-07-171,2351,2351,2351,2351001,235
2019-07-161,2351,2351,2351,2351001,235
2019-07-12---1,205-1,205
2019-07-111,1851,2051,1851,2052001,205
2019-07-101,1831,2051,1831,2054001,205
2019-07-091,2261,2301,2131,2131,5001,213
2019-07-081,2501,3101,2501,2561,8001,256
2019-07-051,2891,3001,2891,3001,8001,300
2019-07-041,2941,3491,2941,3492001,349
2019-07-031,3051,3051,2751,2973001,297
2019-07-021,2801,3101,2801,3102001,310
2019-07-011,3101,3101,2801,3103001,310
2019-06-28---1,340-1,340
2019-06-27---1,340-1,340
2019-06-261,3101,3401,3101,3402001,340
2019-06-251,3501,3501,3401,3402,6001,340
2019-06-24---1,369-1,369
2019-06-211,3391,3691,3391,3693001,369
2019-06-20---1,399-1,399
2019-06-191,4211,4211,3701,3994001,399
2019-06-181,3801,4501,3801,4213,0001,421
2019-06-17---1,350-1,350
2019-06-14---1,350-1,350
2019-06-13---1,350-1,350
2019-06-121,3501,3501,3501,3501001,350
2019-06-111,3001,3201,3001,3208001,320
2019-06-101,2601,3061,2601,3061,2001,306
2019-06-07---1,350-1,350
2019-06-06---1,350-1,350
2019-06-051,3501,3501,3501,3502001,350
2019-06-04---1,357-1,357
2019-06-03---1,357-1,357
2019-05-31---1,357-1,357
2019-05-30---1,357-1,357
2019-05-29---1,357-1,357
2019-05-281,3571,3571,3571,3572001,357
2019-05-27---1,355-1,355
2019-05-241,3551,3551,3551,3553001,355
2019-05-231,3551,3551,3551,3552001,355
2019-05-22---1,359-1,359
2019-05-211,3591,3591,3591,3594,8001,359
2019-05-201,3591,3591,3591,3592001,359
2019-05-171,4191,4191,3591,3591,2001,359
2019-05-161,4191,4191,4191,4191001,419
2019-05-151,4301,4491,4191,4193001,419
2019-05-141,4301,4301,4001,4303001,430
2019-05-131,2491,4301,2491,4301,5001,430
2019-05-10---1,399-1,399
2019-05-09---1,399-1,399
2019-05-08---1,399-1,399
2019-05-07---1,399-1,399
2019-04-26---1,399-1,399
2019-04-251,3991,3991,3701,3994001,399
2019-04-24---1,399-1,399
2019-04-23---1,399-1,399
2019-04-221,3991,3991,3991,3991001,399
2019-04-191,3251,3701,3251,3703001,370
2019-04-18---1,370-1,370
2019-04-17---1,370-1,370
2019-04-161,3571,3701,3571,3707001,370
2019-04-15---1,371-1,371
2019-04-121,3401,4001,3401,3714001,371
2019-04-111,4051,4301,4051,4302001,430
2019-04-101,3981,4351,3731,4358001,435
2019-04-091,4281,4291,3981,4298001,429
2019-04-081,3981,3981,3981,3981001,398
2019-04-05---1,400-1,400
2019-04-041,4001,4001,4001,4002001,400
2019-04-031,4301,4301,4301,4305,3001,430
2019-04-021,4191,4501,4191,4507001,450
2019-04-011,4291,4501,4291,4497001,449
2019-03-291,4591,4591,3991,40010,5001,400
2019-03-281,3991,4591,3991,4592001,459
2019-03-27---1,370-1,370
2019-03-261,4001,4001,3701,3703001,370
2019-03-251,4691,4691,3791,4329001,432
2019-03-221,4701,4701,4701,47036,1001,470
2019-03-201,4201,4751,4201,4756001,475
2019-03-191,3701,4501,3701,4006001,400
2019-03-181,3401,4301,3401,4001,0001,400
2019-03-151,4001,4991,4001,4901,0001,490
2019-03-141,4001,4001,4001,4001001,400
2019-03-13---1,400-1,400
2019-03-12---1,400-1,400
2019-03-111,4091,4091,3791,4004001,400
2019-03-08---1,427-1,427
2019-03-071,4271,4271,4271,4271001,427
2019-03-061,4861,4871,4261,4871,0001,487
2019-03-051,4381,4861,4381,4862001,486
2019-03-041,4651,4681,4081,4684001,468
2019-03-011,3891,4951,3691,4951,6001,495
2019-02-28---1,399-1,399
2019-02-271,4501,4801,3651,3993,7001,399
2019-02-261,3411,4801,3241,4803,3001,480
2019-02-251,3201,4051,3191,3325,1001,332
2019-02-221,3151,3201,3151,3201,2001,320
2019-02-211,3001,3141,2801,3148,1001,314
2019-02-201,2541,3091,2541,3093,7001,309
2019-02-191,2961,3471,2501,31215,3001,312
2019-02-181,2111,2201,1511,1803,0001,180
2019-02-151,0011,2111,0011,2116,7001,211
2019-02-149871,0019871,0019001,001
2019-02-139609889579884,400988
2019-02-129659689529682,200968
2019-02-08---965-965
2019-02-0796796896096531,800965
2019-02-06964967962967500967
2019-02-059269509269501,600950
2019-02-04978978978978100978
2019-02-01---969-969
2019-01-31---969-969
2019-01-309699709689693,400969
2019-01-29958964958963400963
2019-01-289799799559581,600958
2019-01-25979979979979600979
2019-01-24982982971979900979
2019-01-23966981966981600981
2019-01-229819819799811,700981
2019-01-219609859609811,300981
2019-01-18971971971971800971
2019-01-179981,000970971800971
2019-01-169899989859981,000998
2019-01-15---990-990
2019-01-11987990987990300990
2019-01-101,0201,0301,0031,0041,8001,004
2019-01-091,1001,1349951,0506,1001,050
2019-01-089211,0539211,05310,5001,053
2019-01-079169198969031,100903
2019-01-04---886-886

分割・併合履歴 ： なし