7815 東京ボード工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	747	747	717	732	500	732
2022-12-29	685	747	685	747	2,600	747
2022-12-28	675	695	675	685	600	685
2022-12-27	694	694	694	694	200	694
2022-12-26	710	710	680	685	2,300	685
2022-12-23	725	725	725	725	700	725
2022-12-22	725	725	725	725	900	725
2022-12-21	-	-	-	725	-	725
2022-12-20	-	-	-	725	-	725
2022-12-19	712	726	712	725	1,300	725
2022-12-16	735	735	724	724	700	724
2022-12-15	710	726	710	726	1,100	726
2022-12-14	709	741	709	740	2,500	740
2022-12-13	700	731	700	724	2,000	724
2022-12-12	691	694	691	691	500	691
2022-12-09	698	735	692	705	5,900	705
2022-12-08	682	682	682	682	200	682
2022-12-07	690	690	690	690	500	690
2022-12-06	716	716	685	690	2,700	690
2022-12-05	698	698	698	698	100	698
2022-12-02	698	698	678	678	200	678
2022-12-01	-	-	-	716	-	716
2022-11-30	-	-	-	716	-	716
2022-11-29	684	731	684	716	600	716
2022-11-28	666	676	666	676	1,100	676
2022-11-25	666	666	665	665	200	665
2022-11-24	665	665	657	657	300	657
2022-11-22	675	675	675	675	300	675
2022-11-21	665	665	665	665	100	665
2022-11-18	-	-	-	661	-	661
2022-11-17	660	661	660	661	500	661
2022-11-16	660	662	660	660	500	660
2022-11-15	648	677	638	665	1,200	665
2022-11-14	680	688	665	678	4,400	678
2022-11-11	758	758	674	689	10,100	689
2022-11-10	766	800	758	758	3,500	758
2022-11-09	730	755	730	751	5,300	751
2022-11-08	731	731	731	731	600	731
2022-11-07	-	-	-	728	-	728
2022-11-04	716	728	716	728	2,700	728
2022-11-02	-	-	-	724	-	724
2022-11-01	721	724	721	724	1,200	724
2022-10-31	722	722	721	722	2,300	722
2022-10-28	695	700	695	700	1,200	700
2022-10-27	715	715	715	715	100	715
2022-10-26	695	700	695	700	300	700
2022-10-25	704	704	690	690	700	690
2022-10-24	-	-	-	704	-	704
2022-10-21	695	704	695	704	800	704
2022-10-20	675	687	675	687	300	687
2022-10-19	695	695	695	695	100	695
2022-10-18	705	705	684	685	900	685
2022-10-17	695	695	695	695	500	695
2022-10-14	685	693	685	693	2,200	693
2022-10-13	685	685	685	685	100	685
2022-10-12	685	685	685	685	100	685
2022-10-11	681	681	681	681	300	681
2022-10-07	687	692	687	687	1,800	687
2022-10-06	-	-	-	688	-	688
2022-10-05	686	692	686	688	600	688
2022-10-04	690	690	680	680	300	680
2022-10-03	690	690	670	670	2,400	670
2022-09-30	700	705	680	690	3,300	690
2022-09-29	696	696	695	695	300	695
2022-09-28	700	708	700	700	1,300	700
2022-09-27	740	740	700	700	6,300	700
2022-09-26	730	730	730	730	100	730
2022-09-22	750	750	723	742	3,500	742
2022-09-21	749	773	726	735	11,000	735
2022-09-20	740	740	704	704	1,700	704
2022-09-16	750	750	740	743	3,100	743
2022-09-15	760	760	750	750	1,700	750
2022-09-14	747	762	745	762	1,300	762
2022-09-13	735	759	735	749	4,700	749
2022-09-12	725	743	725	731	2,300	731
2022-09-09	700	720	700	720	1,500	720
2022-09-08	700	710	700	710	600	710
2022-09-07	700	715	690	690	1,800	690
2022-09-06	703	719	695	695	3,000	695
2022-09-05	691	700	691	700	200	700
2022-09-02	699	709	693	701	800	701
2022-09-01	710	710	695	710	700	710
2022-08-31	689	729	689	710	6,300	710
2022-08-30	693	693	675	689	1,600	689
2022-08-29	677	690	669	690	1,000	690
2022-08-26	684	685	669	683	1,400	683
2022-08-25	680	680	675	679	3,600	679
2022-08-24	653	670	648	670	5,600	670
2022-08-23	670	680	650	662	9,100	662
2022-08-22	682	682	661	667	11,100	667
2022-08-19	681	714	677	701	9,600	701
2022-08-18	707	707	688	694	4,000	694
2022-08-17	714	736	682	707	20,200	707
2022-08-16	775	801	709	711	28,100	711
2022-08-15	877	877	778	778	12,000	778
2022-08-12	808	860	808	840	14,100	840
2022-08-10	804	818	803	803	3,200	803
2022-08-09	739	780	739	772	5,500	772
2022-08-08	724	739	724	739	1,100	739
2022-08-05	748	748	739	739	500	739
2022-08-04	740	750	735	748	5,100	748
2022-08-03	715	740	715	740	1,700	740
2022-08-02	-	-	-	722	-	722
2022-08-01	-	-	-	722	-	722
2022-07-29	721	722	705	722	900	722
2022-07-28	732	741	720	721	1,700	721
2022-07-27	730	732	725	728	500	728
2022-07-26	734	739	727	729	700	729
2022-07-25	710	724	697	724	2,600	724
2022-07-22	702	721	699	710	2,900	710
2022-07-21	709	714	685	714	2,400	714
2022-07-20	705	745	703	724	2,800	724
2022-07-19	683	702	681	702	6,600	702
2022-07-15	666	666	666	666	4,300	666
2022-07-14	648	673	640	663	3,200	663
2022-07-13	-	-	-	640	-	640
2022-07-12	-	-	-	640	-	640
2022-07-11	-	-	-	640	-	640
2022-07-08	630	640	630	640	200	640
2022-07-07	640	650	637	650	6,500	650
2022-07-06	-	-	-	640	-	640
2022-07-05	634	640	634	640	1,400	640
2022-07-04	628	647	628	645	500	645
2022-07-01	630	633	618	628	2,700	628
2022-06-30	664	664	639	639	1,300	639
2022-06-29	671	671	665	670	2,200	670
2022-06-28	651	670	651	670	500	670
2022-06-27	680	681	652	652	1,200	652
2022-06-24	671	676	665	671	1,300	671
2022-06-23	681	681	671	671	400	671
2022-06-22	664	683	630	671	3,700	671
2022-06-21	636	669	636	667	5,100	667
2022-06-20	615	659	615	627	1,800	627
2022-06-17	629	650	625	625	4,000	625
2022-06-16	643	648	636	646	900	646
2022-06-15	637	639	629	633	900	633
2022-06-14	630	632	590	632	2,900	632
2022-06-13	651	651	624	632	2,600	632
2022-06-10	634	650	624	631	1,900	631
2022-06-09	659	675	650	654	6,200	654
2022-06-08	666	666	623	636	4,000	636
2022-06-07	621	664	614	664	3,900	664
2022-06-06	630	630	605	611	2,000	611
2022-06-03	660	666	621	635	8,100	635
2022-06-02	678	679	641	646	24,300	646
2022-06-01	606	700	606	681	82,600	681
2022-05-31	586	600	585	600	3,800	600
2022-05-30	571	591	548	581	4,300	581
2022-05-27	560	571	560	571	2,400	571
2022-05-26	572	590	565	579	4,100	579
2022-05-25	560	575	560	572	1,400	572
2022-05-24	565	565	555	556	900	556
2022-05-23	567	575	549	555	4,300	555
2022-05-20	551	569	550	550	1,400	550
2022-05-19	559	570	543	543	3,700	543
2022-05-18	548	559	548	549	5,900	549
2022-05-17	534	634	534	558	54,800	558
2022-05-16	505	537	505	534	1,100	534
2022-05-13	519	525	515	515	1,000	515
2022-05-12	528	528	509	509	800	509
2022-05-11	536	536	531	531	1,100	531
2022-05-10	547	548	535	541	1,700	541
2022-05-09	535	555	535	542	1,200	542
2022-05-06	515	560	515	540	5,700	540
2022-05-02	498	545	498	535	4,300	535
2022-04-28	513	513	500	500	5,600	500
2022-04-27	-	-	-	521	-	521
2022-04-26	516	522	512	521	1,800	521
2022-04-25	521	521	505	505	1,000	505
2022-04-22	530	532	512	521	2,800	521
2022-04-21	512	515	510	510	1,700	510
2022-04-20	530	530	503	510	5,000	510
2022-04-19	510	550	510	539	9,400	539
2022-04-18	502	502	502	502	200	502
2022-04-15	-	-	-	502	-	502
2022-04-14	502	502	502	502	700	502
2022-04-13	490	490	490	490	200	490
2022-04-12	-	-	-	500	-	500
2022-04-11	503	505	499	500	1,200	500
2022-04-08	-	-	-	495	-	495
2022-04-07	497	497	495	495	1,100	495
2022-04-06	489	489	489	489	700	489
2022-04-05	479	488	479	487	500	487
2022-04-04	482	483	482	483	400	483
2022-04-01	-	-	-	487	-	487
2022-03-31	-	-	-	487	-	487
2022-03-30	482	487	482	487	1,600	487
2022-03-29	490	498	490	498	900	498
2022-03-28	482	491	482	490	2,800	490
2022-03-25	-	-	-	494	-	494
2022-03-24	502	503	494	494	400	494
2022-03-23	487	504	487	494	1,700	494
2022-03-22	494	495	494	495	400	495
2022-03-18	494	494	494	494	100	494
2022-03-17	484	500	484	488	1,400	488
2022-03-16	483	484	483	484	200	484
2022-03-15	483	485	483	485	700	485
2022-03-14	499	499	484	491	1,300	491
2022-03-11	483	498	480	480	3,500	480
2022-03-10	485	485	464	478	500	478
2022-03-09	473	481	468	481	4,600	481
2022-03-08	477	515	470	475	15,300	475
2022-03-07	457	465	457	465	200	465
2022-03-04	474	476	468	476	900	476
2022-03-03	477	484	466	466	1,000	466
2022-03-02	475	475	471	471	6,100	471
2022-03-01	469	470	463	463	2,700	463
2022-02-28	458	465	457	465	2,000	465
2022-02-25	446	468	444	466	3,200	466
2022-02-24	454	459	435	436	3,900	436
2022-02-22	460	468	459	459	1,000	459
2022-02-21	464	464	456	461	400	461
2022-02-18	446	459	444	456	3,200	456
2022-02-17	-	-	-	446	-	446
2022-02-16	450	450	446	446	1,300	446
2022-02-15	457	464	450	452	3,700	452
2022-02-14	476	476	473	473	700	473
2022-02-10	466	473	463	468	2,000	468
2022-02-09	457	457	457	457	100	457
2022-02-08	456	457	456	457	200	457
2022-02-07	452	456	452	456	2,100	456
2022-02-04	450	468	439	468	8,200	468
2022-02-03	-	-	-	444	-	444
2022-02-02	444	444	444	444	1,000	444
2022-02-01	435	435	435	435	300	435
2022-01-31	425	434	425	434	2,400	434
2022-01-28	441	441	441	441	200	441
2022-01-27	457	457	444	446	6,600	446
2022-01-26	459	460	459	460	1,100	460
2022-01-25	460	460	459	459	800	459
2022-01-24	455	458	454	457	1,000	457
2022-01-21	462	464	460	464	600	464
2022-01-20	454	454	454	454	100	454
2022-01-19	470	470	457	457	2,300	457
2022-01-18	466	478	463	470	700	470
2022-01-17	471	475	467	467	1,100	467
2022-01-14	468	468	467	467	1,500	467
2022-01-13	469	469	469	469	200	469
2022-01-12	456	471	456	470	1,200	470
2022-01-11	462	462	462	462	300	462
2022-01-07	459	462	459	461	6,300	461
2022-01-06	470	470	465	465	2,000	465
2022-01-05	467	467	463	466	500	466
2022-01-04	469	471	463	471	1,100	471

分割・併合履歴：なし