7815 東京ボード工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304624634614612,300461
2021-12-29463463458462700462
2021-12-284604644534594,800459
2021-12-274644684594681,100468
2021-12-244714724604633,300463
2021-12-23472472471471500471
2021-12-22472472470472900472
2021-12-2146947446947419,100474
2021-12-204794794564675,500467
2021-12-17473479473478600478
2021-12-164774874714783,000478
2021-12-15469475469471700471
2021-12-144754774734741,000474
2021-12-1347651446847623,400476
2021-12-1047648247047110,000471
2021-12-094684824684804,500480
2021-12-084764804634676,800467
2021-12-074814834734742,800474
2021-12-06471479471477600477
2021-12-034714714694691,100469
2021-12-024714814714711,800471
2021-12-0148349244947938,200479
2021-11-304925134924997,400499
2021-11-294745014695013,900501
2021-11-265035115005002,500500
2021-11-2550751749250312,200503
2021-11-2445949145849134,800491
2021-11-2250050045145143,100451
2021-11-195075105025021,300502
2021-11-185065185065101,000510
2021-11-175125135035112,700511
2021-11-16509515508514900514
2021-11-155005155005055,600505
2021-11-1248750846549910,700499
2021-11-115285285185201,700520
2021-11-105335455285282,100528
2021-11-095215395215394,500539
2021-11-08525525522522700522
2021-11-055195285185181,900518
2021-11-045285305195191,200519
2021-11-025235305205283,800528
2021-11-015065245055244,900524
2021-10-295145205075074,300507
2021-10-285175275165247,700524
2021-10-275275305145255,800525
2021-10-2656356351052522,400525
2021-10-2562062053054485,600544
2021-10-2253062752562071,600620
2021-10-215185275185273,500527
2021-10-205085195085154,300515
2021-10-195115185085181,400518
2021-10-185105125065113,200511
2021-10-155085085015051,100505
2021-10-14492511492511300511
2021-10-135145144974976,700497
2021-10-12490490490490100490
2021-10-11---490-490
2021-10-084974974814901,000490
2021-10-07485486481481400481
2021-10-0648748748248321,100483
2021-10-054824894814821,700482
2021-10-0449051545548332,000483
2021-10-015185184954952,100495
2021-09-305085195085101,000510
2021-09-295245245075071,000507
2021-09-28---513-513
2021-09-275105205105139,900513
2021-09-245215215105101,300510
2021-09-225045215045211,000521
2021-09-215065125065121,100512
2021-09-175115244905077,900507
2021-09-165155155105101,400510
2021-09-15511514511514500514
2021-09-14509510509510200510
2021-09-135115175055171,800517
2021-09-10516516516516300516
2021-09-095085265085161,400516
2021-09-08510515508508400508
2021-09-075195205075093,100509
2021-09-065445445205288,900528
2021-09-035305355305342,700534
2021-09-025185615095337,400533
2021-09-015105225105181,200518
2021-08-31509510509510400510
2021-08-3051751750750716,100507
2021-08-275095295095122,500512
2021-08-265125235105231,700523
2021-08-25504512504512500512
2021-08-244855054835043,400504
2021-08-234984984864891,200489
2021-08-20490494490494400494
2021-08-194904904904901,400490
2021-08-18490496490496200496
2021-08-174984984944961,200496
2021-08-16495503495503800503
2021-08-135085084965082,500508
2021-08-125135135055054,800505
2021-08-115145215055052,800505
2021-08-105205395085083,900508
2021-08-065325325095151,400515
2021-08-055265435215272,500527
2021-08-045505735355466,400546
2021-08-035455555315354,800535
2021-08-025405705395558,100555
2021-07-305335435295303,200530
2021-07-29526533526533900533
2021-07-285185265165211,600521
2021-07-275125145105141,000514
2021-07-265005195005153,500515
2021-07-215125125045041,300504
2021-07-205095095045042,200504
2021-07-19513513511512700512
2021-07-165345345205201,400520
2021-07-155375375245242,400524
2021-07-145255255235241,200524
2021-07-135435435245252,100525
2021-07-125605605235233,000523
2021-07-095205215145201,700520
2021-07-085215375185232,100523
2021-07-075205205155181,100518
2021-07-065255295195215,200521
2021-07-055275275155232,800523
2021-07-025195275125272,400527
2021-07-015395395185185,000518
2021-06-30549549539539900539
2021-06-295505565355392,700539
2021-06-285285515285402,800540
2021-06-255225355185256,000525
2021-06-245505535185219,500521
2021-06-235585635505503,700550
2021-06-2255158054455212,900552
2021-06-215475565355419,200541
2021-06-185705925695778,500577
2021-06-175655965655869,800586
2021-06-165705755625656,400565
2021-06-155745865645667,300566
2021-06-1457057855656412,300564
2021-06-1156359554356028,500560
2021-06-1058058256156415,700564
2021-06-0957263055558794,500587
2021-06-08655675583586269,500586
2021-06-07535625528625193,200625
2021-06-0453058552552547,000525
2021-06-0354354352353012,900530
2021-06-0256756753655339,600553
2021-06-01641646547585189,100585
2021-05-31507601480601295,200601
2021-05-285025105015011,400501
2021-05-275085145015016,100501
2021-05-265265265025086,900508
2021-05-2553054552652612,000526
2021-05-2453055351653513,900535
2021-05-2149352049151012,600510
2021-05-2049150948749313,100493
2021-05-194885104844998,800499
2021-05-184895044884939,800493
2021-05-1750250248049110,400491
2021-05-145035044874975,800497
2021-05-135235234985079,100507
2021-05-1254054452352317,800523
2021-05-1157557553753725,900537
2021-05-1060364056158568,900585
2021-05-0763863859560033,200600
2021-05-06666698612650133,200650
2021-04-30761761661676244,600676
2021-04-28561661561661107,600661
2021-04-2753761652256172,700561
2021-04-265205255165162,300516
2021-04-235015495015209,400520
2021-04-22497498497498200498
2021-04-214944974904971,200497
2021-04-20497503497503800503
2021-04-19505505505505100505
2021-04-16508508507507200507
2021-04-15500508500508400508
2021-04-144985094945098,400509
2021-04-13501505501501900501
2021-04-125015075005073,300507
2021-04-095135135015011,000501
2021-04-08502508502508700508
2021-04-07503503503503100503
2021-04-06501513501513900513
2021-04-05507511500501900501
2021-04-025155155035032,400503
2021-04-015125125015021,100502
2021-03-31---514-514
2021-03-30514514509514700514
2021-03-29514514514514200514
2021-03-265005405005102,600510
2021-03-255085185015014,100501
2021-03-245455455085082,900508
2021-03-2353257553254511,600545
2021-03-225205255105212,100521
2021-03-195045205045204,700520
2021-03-185005055005051,700505
2021-03-174995014995001,400500
2021-03-164995004915001,300500
2021-03-154995004994991,100499
2021-03-124915024854991,400499
2021-03-114854994854991,800499
2021-03-10488488488488100488
2021-03-09488488488488100488
2021-03-08487488487488200488
2021-03-05497497488495700495
2021-03-04488488488488100488
2021-03-03---498-498
2021-03-02498498498498100498
2021-03-01---499-499
2021-02-26485499482499400499
2021-02-255045045005001,000500
2021-02-244965044945001,600500
2021-02-22492494492494700494
2021-02-19488488488488200488
2021-02-184995044904901,700490
2021-02-175005004904972,600497
2021-02-16476476476476300476
2021-02-15486492482482800482
2021-02-124844944844901,600490
2021-02-104904964804844,800484
2021-02-094954954904903,400490
2021-02-085005124954952,900495
2021-02-054935034934963,500496
2021-02-04481483481483200483
2021-02-03---489-489
2021-02-02483489483489200489
2021-02-01---486-486
2021-01-29---486-486
2021-01-284864914704862,800486
2021-01-274974974774832,400483
2021-01-26498498498498100498
2021-01-25496496496496600496
2021-01-22495496495496300496
2021-01-21487487487487300487
2021-01-20483487483487500487
2021-01-194994994994991,500499
2021-01-184994994914931,900493
2021-01-154764854694802,100480
2021-01-144804804714763,400476
2021-01-134754934704931,700493
2021-01-124865014704784,300478
2021-01-084995094864862,100486
2021-01-074645014644983,600498
2021-01-064704804644643,000464
2021-01-054784814674672,100467
2021-01-04480480480480300480

分割・併合履歴 : なし