7815 東京ボード工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	519	539	519	539	400	539
2023-12-28	-	-	-	549	-	549
2023-12-27	534	549	524	549	1,000	549
2023-12-26	540	540	540	540	19,700	540
2023-12-25	527	540	520	540	1,700	540
2023-12-22	527	527	527	527	100	527
2023-12-21	535	535	532	532	300	532
2023-12-20	538	548	528	537	2,800	537
2023-12-19	522	525	522	525	300	525
2023-12-18	506	520	506	519	1,500	519
2023-12-15	526	526	526	526	100	526
2023-12-14	525	525	517	517	600	517
2023-12-13	-	-	-	535	-	535
2023-12-12	535	535	535	535	500	535
2023-12-11	539	539	538	539	1,400	539
2023-12-08	-	-	-	541	-	541
2023-12-07	545	550	541	541	700	541
2023-12-06	536	560	536	551	900	551
2023-12-05	546	547	530	540	1,900	540
2023-12-04	560	580	547	552	3,900	552
2023-12-01	573	573	570	570	600	570
2023-11-30	-	-	-	583	-	583
2023-11-29	589	592	582	583	500	583
2023-11-28	595	595	595	595	100	595
2023-11-27	633	633	562	586	5,800	586
2023-11-24	571	573	571	573	1,100	573
2023-11-22	588	588	570	571	4,100	571
2023-11-21	593	595	593	593	300	593
2023-11-20	604	605	594	598	800	598
2023-11-17	611	611	611	611	100	611
2023-11-16	617	618	617	618	200	618
2023-11-15	624	624	624	624	300	624
2023-11-14	609	626	609	626	300	626
2023-11-13	-	-	-	649	-	649
2023-11-10	643	649	638	649	1,000	649
2023-11-09	-	-	-	653	-	653
2023-11-08	-	-	-	653	-	653
2023-11-07	654	654	653	653	400	653
2023-11-06	644	651	643	643	500	643
2023-11-02	643	643	643	643	100	643
2023-11-01	635	645	626	645	2,000	645
2023-10-31	629	629	625	626	300	626
2023-10-30	-	-	-	625	-	625
2023-10-27	625	625	625	625	400	625
2023-10-26	625	625	620	620	400	620
2023-10-25	640	645	630	645	600	645
2023-10-24	-	-	-	640	-	640
2023-10-23	-	-	-	640	-	640
2023-10-20	650	650	640	640	300	640
2023-10-19	625	645	625	645	1,000	645
2023-10-18	652	652	631	635	2,200	635
2023-10-17	641	683	641	672	6,300	672
2023-10-16	638	658	611	641	15,300	641
2023-10-13	653	704	636	638	37,100	638
2023-10-12	615	715	604	634	24,000	634
2023-10-11	630	630	610	615	1,900	615
2023-10-10	629	642	629	641	1,700	641
2023-10-06	-	-	-	629	-	629
2023-10-05	629	629	629	629	100	629
2023-10-04	-	-	-	629	-	629
2023-10-03	-	-	-	629	-	629
2023-10-02	-	-	-	629	-	629
2023-09-29	-	-	-	629	-	629
2023-09-28	629	629	629	629	100	629
2023-09-27	-	-	-	649	-	649
2023-09-26	650	650	649	649	700	649
2023-09-25	643	659	643	659	800	659
2023-09-22	636	643	636	643	800	643
2023-09-21	635	660	629	636	7,100	636
2023-09-20	605	605	605	605	100	605
2023-09-19	640	640	605	605	600	605
2023-09-15	645	646	640	641	1,000	641
2023-09-14	645	645	640	645	2,800	645
2023-09-13	-	-	-	595	-	595
2023-09-12	595	595	595	595	100	595
2023-09-11	-	-	-	595	-	595
2023-09-08	-	-	-	595	-	595
2023-09-07	612	612	595	595	700	595
2023-09-06	-	-	-	605	-	605
2023-09-05	-	-	-	605	-	605
2023-09-04	605	605	605	605	100	605
2023-09-01	-	-	-	600	-	600
2023-08-31	600	600	600	600	100	600
2023-08-30	601	601	601	601	100	601
2023-08-29	-	-	-	599	-	599
2023-08-28	596	605	596	599	900	599
2023-08-25	600	613	598	605	500	605
2023-08-24	603	603	577	593	1,100	593
2023-08-23	630	630	613	613	1,000	613
2023-08-22	-	-	-	579	-	579
2023-08-21	-	-	-	579	-	579
2023-08-18	-	-	-	579	-	579
2023-08-17	-	-	-	579	-	579
2023-08-16	-	-	-	579	-	579
2023-08-15	577	585	577	579	500	579
2023-08-14	590	590	587	587	200	587
2023-08-10	592	592	592	592	300	592
2023-08-09	-	-	-	602	-	602
2023-08-08	602	602	602	602	100	602
2023-08-07	608	608	590	591	500	591
2023-08-04	-	-	-	618	-	618
2023-08-03	640	645	590	618	14,300	618
2023-08-02	611	641	611	640	3,600	640
2023-08-01	624	625	604	604	5,900	604
2023-07-31	614	624	595	624	7,400	624
2023-07-28	595	614	595	614	1,400	614
2023-07-27	599	619	590	605	8,800	605
2023-07-26	585	631	565	599	28,900	599
2023-07-25	585	595	545	545	13,400	545
2023-07-24	552	580	546	580	1,600	580
2023-07-21	558	558	548	552	1,300	552
2023-07-20	544	555	544	548	1,100	548
2023-07-19	544	554	544	554	300	554
2023-07-18	544	547	544	544	700	544
2023-07-14	545	560	543	554	1,800	554
2023-07-13	555	555	546	555	1,100	555
2023-07-12	-	-	-	565	-	565
2023-07-11	565	565	565	565	100	565
2023-07-10	565	565	565	565	100	565
2023-07-07	-	-	-	585	-	585
2023-07-06	585	585	585	585	300	585
2023-07-05	578	585	578	585	200	585
2023-07-04	579	589	579	579	300	579
2023-07-03	577	583	570	570	1,100	570
2023-06-30	559	577	548	577	3,200	577
2023-06-29	553	560	550	560	700	560
2023-06-28	554	554	554	554	200	554
2023-06-27	557	560	545	560	1,500	560
2023-06-26	550	558	543	557	2,200	557
2023-06-23	559	559	540	542	3,800	542
2023-06-22	564	564	539	539	3,700	539
2023-06-21	548	570	535	544	14,600	544
2023-06-20	512	570	512	528	20,700	528
2023-06-19	565	565	499	511	63,100	511
2023-06-16	-	-	-	575	-	575
2023-06-15	576	576	569	575	600	575
2023-06-14	573	588	554	567	3,900	567
2023-06-13	588	588	571	571	1,000	571
2023-06-12	595	595	590	590	3,100	590
2023-06-09	598	598	598	598	200	598
2023-06-08	600	600	599	599	500	599
2023-06-07	-	-	-	590	-	590
2023-06-06	-	-	-	590	-	590
2023-06-05	-	-	-	590	-	590
2023-06-02	-	-	-	590	-	590
2023-06-01	600	600	590	590	1,000	590
2023-05-31	-	-	-	590	-	590
2023-05-30	590	590	590	590	200	590
2023-05-29	609	609	590	590	2,100	590
2023-05-26	615	615	609	609	500	609
2023-05-25	592	615	592	615	300	615
2023-05-24	600	600	590	590	300	590
2023-05-23	601	601	601	601	100	601
2023-05-22	610	610	598	598	4,200	598
2023-05-19	628	633	612	612	1,600	612
2023-05-18	649	649	628	628	800	628
2023-05-17	621	639	614	639	1,100	639
2023-05-16	665	665	606	621	10,900	621
2023-05-15	715	715	715	715	1,300	715
2023-05-12	727	727	712	712	200	712
2023-05-11	712	712	712	712	200	712
2023-05-10	-	-	-	712	-	712
2023-05-09	712	712	712	712	300	712
2023-05-08	720	720	705	710	600	710
2023-05-02	735	735	735	735	1,000	735
2023-05-01	-	-	-	735	-	735
2023-04-28	715	735	715	735	1,800	735
2023-04-27	-	-	-	700	-	700
2023-04-26	710	710	700	700	700	700
2023-04-25	705	705	697	697	800	697
2023-04-24	705	705	705	705	100	705
2023-04-21	-	-	-	735	-	735
2023-04-20	-	-	-	735	-	735
2023-04-19	735	735	735	735	2,100	735
2023-04-18	735	735	735	735	2,000	735
2023-04-17	717	735	717	735	1,100	735
2023-04-14	742	742	732	732	200	732
2023-04-13	-	-	-	716	-	716
2023-04-12	-	-	-	716	-	716
2023-04-11	716	716	716	716	2,100	716
2023-04-10	-	-	-	716	-	716
2023-04-07	712	716	696	716	1,400	716
2023-04-06	-	-	-	737	-	737
2023-04-05	732	737	732	737	300	737
2023-04-04	765	767	705	734	5,500	734
2023-04-03	716	770	716	769	3,300	769
2023-03-31	710	733	710	728	2,800	728
2023-03-30	725	725	725	725	100	725
2023-03-29	-	-	-	730	-	730
2023-03-28	-	-	-	730	-	730
2023-03-27	716	730	716	730	3,000	730
2023-03-24	706	706	706	706	400	706
2023-03-23	693	706	693	706	200	706
2023-03-22	695	710	695	708	1,300	708
2023-03-20	720	720	695	695	600	695
2023-03-17	705	705	705	705	100	705
2023-03-16	705	719	705	719	200	719
2023-03-15	-	-	-	695	-	695
2023-03-14	696	696	695	695	400	695
2023-03-13	708	708	700	707	300	707
2023-03-10	719	723	708	723	400	723
2023-03-09	735	735	734	734	1,200	734
2023-03-08	736	736	706	720	400	720
2023-03-07	708	726	705	725	5,100	725
2023-03-06	737	746	710	710	1,900	710
2023-03-03	709	753	699	709	11,900	709
2023-03-02	-	-	-	695	-	695
2023-03-01	-	-	-	695	-	695
2023-02-28	686	695	686	695	400	695
2023-02-27	-	-	-	681	-	681
2023-02-24	-	-	-	681	-	681
2023-02-22	-	-	-	678	-	678
2023-02-21	-	-	-	678	-	678
2023-02-20	-	-	-	678	-	678
2023-02-17	-	-	-	678	-	678
2023-02-16	-	-	-	678	-	678
2023-02-15	695	705	678	678	5,300	678
2023-02-14	712	715	687	709	1,200	709
2023-02-13	704	704	704	704	1,000	704
2023-02-10	-	-	-	694	-	694
2023-02-09	699	700	694	694	1,300	694
2023-02-08	690	690	685	685	2,000	685
2023-02-07	-	-	-	700	-	700
2023-02-06	700	700	700	700	500	700
2023-02-03	-	-	-	704	-	704
2023-02-02	700	704	698	704	7,600	704
2023-02-01	698	705	680	705	2,900	705
2023-01-31	706	706	675	690	2,000	690
2023-01-30	704	704	704	704	900	704
2023-01-27	-	-	-	704	-	704
2023-01-26	695	704	693	704	1,800	704
2023-01-25	705	705	705	705	300	705
2023-01-24	-	-	-	705	-	705
2023-01-23	705	705	705	705	100	705
2023-01-20	695	695	695	695	100	695
2023-01-19	685	685	685	685	100	685
2023-01-18	678	689	678	688	1,700	688
2023-01-17	690	698	690	698	300	698
2023-01-16	701	705	701	705	200	705
2023-01-13	720	720	686	700	9,300	700
2023-01-12	730	738	730	738	300	738
2023-01-11	740	745	721	730	2,700	730
2023-01-10	740	740	740	740	200	740
2023-01-06	730	730	730	730	100	730
2023-01-05	737	737	726	730	1,200	730
2023-01-04	688	688	688	688	100	688

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30