7815 東京ボード工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 520 | 527 | 520 | 525 | 2,100 | 525 |
| 2024-12-27 | 525 | 540 | 520 | 540 | 7,600 | 540 |
| 2024-12-26 | 540 | 541 | 535 | 541 | 4,600 | 541 |
| 2024-12-25 | 544 | 545 | 534 | 543 | 5,800 | 543 |
| 2024-12-24 | 554 | 554 | 534 | 543 | 9,500 | 543 |
| 2024-12-23 | 562 | 562 | 541 | 558 | 5,400 | 558 |
| 2024-12-20 | 572 | 572 | 563 | 572 | 3,200 | 572 |
| 2024-12-19 | 579 | 579 | 559 | 579 | 1,700 | 579 |
| 2024-12-18 | 580 | 589 | 580 | 589 | 900 | 589 |
| 2024-12-17 | 573 | 580 | 570 | 580 | 3,500 | 580 |
| 2024-12-16 | 583 | 583 | 583 | 583 | 2,900 | 583 |
| 2024-12-13 | 576 | 583 | 574 | 583 | 3,300 | 583 |
| 2024-12-12 | 588 | 591 | 570 | 575 | 5,700 | 575 |
| 2024-12-11 | 592 | 598 | 587 | 598 | 2,200 | 598 |
| 2024-12-10 | 597 | 602 | 597 | 602 | 500 | 602 |
| 2024-12-09 | 601 | 601 | 574 | 592 | 4,000 | 592 |
| 2024-12-06 | 590 | 591 | 580 | 591 | 1,900 | 591 |
| 2024-12-05 | 586 | 614 | 586 | 594 | 1,000 | 594 |
| 2024-12-04 | 609 | 610 | 595 | 596 | 1,700 | 596 |
| 2024-12-03 | 604 | 614 | 594 | 604 | 1,200 | 604 |
| 2024-12-02 | 606 | 614 | 606 | 614 | 500 | 614 |
| 2024-11-29 | 616 | 616 | 616 | 616 | 200 | 616 |
| 2024-11-28 | - | - | - | 616 | - | 616 |
| 2024-11-27 | 634 | 634 | 615 | 616 | 600 | 616 |
| 2024-11-26 | 610 | 624 | 610 | 624 | 1,800 | 624 |
| 2024-11-25 | 613 | 613 | 613 | 613 | 300 | 613 |
| 2024-11-22 | - | - | - | 613 | - | 613 |
| 2024-11-21 | 610 | 613 | 601 | 613 | 2,600 | 613 |
| 2024-11-20 | 609 | 620 | 609 | 620 | 2,900 | 620 |
| 2024-11-19 | 600 | 609 | 599 | 609 | 1,200 | 609 |
| 2024-11-18 | - | - | - | 609 | - | 609 |
| 2024-11-15 | 598 | 609 | 570 | 609 | 4,200 | 609 |
| 2024-11-14 | 625 | 627 | 598 | 598 | 8,800 | 598 |
| 2024-11-13 | 609 | 629 | 600 | 627 | 2,200 | 627 |
| 2024-11-12 | 608 | 627 | 607 | 610 | 6,200 | 610 |
| 2024-11-11 | 666 | 666 | 645 | 648 | 3,500 | 648 |
| 2024-11-08 | 662 | 662 | 657 | 658 | 900 | 658 |
| 2024-11-07 | 627 | 657 | 627 | 655 | 1,700 | 655 |
| 2024-11-06 | 642 | 647 | 641 | 647 | 2,800 | 647 |
| 2024-11-05 | 628 | 639 | 616 | 639 | 3,300 | 639 |
| 2024-11-01 | 613 | 629 | 613 | 629 | 600 | 629 |
| 2024-10-31 | 607 | 616 | 607 | 614 | 1,000 | 614 |
| 2024-10-30 | 609 | 616 | 600 | 607 | 3,700 | 607 |
| 2024-10-29 | 596 | 604 | 596 | 604 | 300 | 604 |
| 2024-10-28 | 605 | 605 | 595 | 596 | 1,000 | 596 |
| 2024-10-25 | 608 | 616 | 594 | 615 | 2,000 | 615 |
| 2024-10-24 | 609 | 618 | 608 | 608 | 1,200 | 608 |
| 2024-10-23 | 602 | 616 | 602 | 616 | 4,800 | 616 |
| 2024-10-22 | 610 | 615 | 580 | 612 | 4,300 | 612 |
| 2024-10-21 | 629 | 629 | 617 | 620 | 1,300 | 620 |
| 2024-10-18 | 622 | 633 | 610 | 622 | 2,800 | 622 |
| 2024-10-17 | 624 | 636 | 624 | 636 | 1,300 | 636 |
| 2024-10-16 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2024-10-15 | 625 | 635 | 619 | 635 | 1,200 | 635 |
| 2024-10-11 | 612 | 637 | 612 | 625 | 2,700 | 625 |
| 2024-10-10 | 629 | 640 | 622 | 622 | 2,700 | 622 |
| 2024-10-09 | 629 | 629 | 629 | 629 | 500 | 629 |
| 2024-10-08 | 625 | 629 | 620 | 629 | 600 | 629 |
| 2024-10-07 | 632 | 643 | 632 | 633 | 1,900 | 633 |
| 2024-10-04 | 626 | 640 | 620 | 640 | 2,000 | 640 |
| 2024-10-03 | 611 | 642 | 611 | 617 | 3,000 | 617 |
| 2024-10-02 | 597 | 619 | 583 | 601 | 7,700 | 601 |
| 2024-10-01 | 613 | 654 | 601 | 601 | 18,600 | 601 |
| 2024-09-30 | 612 | 630 | 607 | 613 | 10,700 | 613 |
| 2024-09-27 | 643 | 655 | 633 | 652 | 2,200 | 652 |
| 2024-09-26 | 640 | 646 | 611 | 643 | 8,700 | 643 |
| 2024-09-25 | 650 | 665 | 625 | 640 | 5,700 | 640 |
| 2024-09-24 | 648 | 650 | 628 | 650 | 2,000 | 650 |
| 2024-09-20 | 634 | 650 | 632 | 639 | 2,200 | 639 |
| 2024-09-19 | 617 | 640 | 617 | 634 | 3,900 | 634 |
| 2024-09-18 | 601 | 625 | 601 | 611 | 3,900 | 611 |
| 2024-09-17 | 609 | 610 | 600 | 610 | 1,700 | 610 |
| 2024-09-13 | 599 | 603 | 596 | 603 | 1,300 | 603 |
| 2024-09-12 | 595 | 607 | 586 | 607 | 1,600 | 607 |
| 2024-09-11 | 620 | 620 | 585 | 595 | 3,400 | 595 |
| 2024-09-10 | 615 | 640 | 591 | 620 | 10,600 | 620 |
| 2024-09-09 | 623 | 720 | 610 | 610 | 50,300 | 610 |
| 2024-09-06 | 636 | 643 | 634 | 642 | 900 | 642 |
| 2024-09-05 | 662 | 662 | 643 | 656 | 1,800 | 656 |
| 2024-09-04 | 638 | 650 | 629 | 642 | 3,200 | 642 |
| 2024-09-03 | 648 | 655 | 648 | 650 | 2,100 | 650 |
| 2024-09-02 | 643 | 653 | 638 | 650 | 5,600 | 650 |
| 2024-08-30 | 654 | 654 | 621 | 637 | 10,700 | 637 |
| 2024-08-29 | 654 | 670 | 653 | 660 | 5,100 | 660 |
| 2024-08-28 | 670 | 670 | 651 | 654 | 6,800 | 654 |
| 2024-08-27 | 657 | 681 | 655 | 655 | 3,500 | 655 |
| 2024-08-26 | 655 | 658 | 642 | 652 | 6,800 | 652 |
| 2024-08-23 | 647 | 656 | 646 | 656 | 5,100 | 656 |
| 2024-08-22 | 649 | 663 | 641 | 654 | 4,300 | 654 |
| 2024-08-21 | 629 | 665 | 627 | 659 | 14,100 | 659 |
| 2024-08-20 | 619 | 649 | 619 | 639 | 10,800 | 639 |
| 2024-08-19 | 638 | 654 | 610 | 616 | 15,600 | 616 |
| 2024-08-16 | 686 | 686 | 623 | 658 | 19,800 | 658 |
| 2024-08-15 | 624 | 718 | 623 | 666 | 18,600 | 666 |
| 2024-08-14 | 620 | 642 | 609 | 621 | 13,900 | 621 |
| 2024-08-13 | 567 | 650 | 549 | 650 | 45,300 | 650 |
| 2024-08-09 | 537 | 555 | 524 | 550 | 13,500 | 550 |
| 2024-08-08 | 477 | 567 | 469 | 542 | 25,400 | 542 |
| 2024-08-07 | 444 | 493 | 434 | 493 | 46,400 | 493 |
| 2024-08-06 | 508 | 537 | 457 | 468 | 89,400 | 468 |
| 2024-08-05 | 528 | 528 | 518 | 518 | 40,200 | 518 |
| 2024-08-02 | 655 | 655 | 613 | 618 | 23,900 | 618 |
| 2024-08-01 | 684 | 689 | 660 | 675 | 14,400 | 675 |
| 2024-07-31 | 699 | 706 | 677 | 693 | 25,300 | 693 |
| 2024-07-30 | 710 | 710 | 694 | 708 | 6,000 | 708 |
| 2024-07-29 | 710 | 721 | 700 | 713 | 3,700 | 713 |
| 2024-07-26 | 699 | 715 | 683 | 704 | 9,000 | 704 |
| 2024-07-25 | 714 | 719 | 687 | 695 | 29,800 | 695 |
| 2024-07-24 | 710 | 719 | 691 | 691 | 11,100 | 691 |
| 2024-07-23 | 691 | 717 | 691 | 713 | 14,800 | 713 |
| 2024-07-22 | 698 | 698 | 683 | 692 | 12,400 | 692 |
| 2024-07-19 | 717 | 719 | 690 | 692 | 41,400 | 692 |
| 2024-07-18 | 730 | 730 | 713 | 720 | 18,500 | 720 |
| 2024-07-17 | 730 | 751 | 722 | 730 | 24,200 | 730 |
| 2024-07-16 | 724 | 733 | 712 | 728 | 18,400 | 728 |
| 2024-07-12 | 721 | 754 | 721 | 726 | 38,600 | 726 |
| 2024-07-11 | 734 | 743 | 716 | 723 | 35,900 | 723 |
| 2024-07-10 | 755 | 785 | 712 | 734 | 108,500 | 734 |
| 2024-07-09 | 770 | 814 | 741 | 750 | 109,900 | 750 |
| 2024-07-08 | 820 | 821 | 771 | 771 | 78,700 | 771 |
| 2024-07-05 | 781 | 848 | 747 | 829 | 194,700 | 829 |
| 2024-07-04 | 781 | 885 | 760 | 805 | 429,000 | 805 |
| 2024-07-03 | 781 | 871 | 743 | 748 | 485,300 | 748 |
| 2024-07-02 | 724 | 724 | 643 | 721 | 163,000 | 721 |
| 2024-07-01 | 734 | 734 | 701 | 724 | 24,800 | 724 |
| 2024-06-28 | 729 | 747 | 693 | 710 | 34,200 | 710 |
| 2024-06-27 | 787 | 816 | 729 | 729 | 86,700 | 729 |
| 2024-06-26 | 811 | 909 | 752 | 764 | 331,900 | 764 |
| 2024-06-25 | 708 | 798 | 708 | 798 | 163,500 | 798 |
| 2024-06-24 | 710 | 710 | 687 | 698 | 12,600 | 698 |
| 2024-06-21 | 742 | 750 | 706 | 707 | 22,000 | 707 |
| 2024-06-20 | 854 | 854 | 756 | 756 | 81,900 | 756 |
| 2024-06-19 | 703 | 854 | 691 | 854 | 120,800 | 854 |
| 2024-06-18 | 719 | 724 | 700 | 704 | 6,100 | 704 |
| 2024-06-17 | 740 | 740 | 713 | 727 | 1,600 | 727 |
| 2024-06-14 | 714 | 742 | 714 | 727 | 7,200 | 727 |
| 2024-06-13 | 688 | 736 | 688 | 729 | 12,600 | 729 |
| 2024-06-12 | 693 | 706 | 685 | 696 | 7,800 | 696 |
| 2024-06-11 | 706 | 715 | 693 | 701 | 5,400 | 701 |
| 2024-06-10 | 709 | 715 | 695 | 697 | 10,800 | 697 |
| 2024-06-07 | 750 | 750 | 715 | 715 | 7,800 | 715 |
| 2024-06-06 | 727 | 761 | 727 | 746 | 16,400 | 746 |
| 2024-06-05 | 764 | 764 | 718 | 729 | 16,400 | 729 |
| 2024-06-04 | 757 | 776 | 727 | 768 | 16,500 | 768 |
| 2024-06-03 | 714 | 780 | 714 | 766 | 10,100 | 766 |
| 2024-05-31 | 710 | 733 | 686 | 717 | 13,400 | 717 |
| 2024-05-30 | 753 | 753 | 685 | 715 | 23,100 | 715 |
| 2024-05-29 | 791 | 791 | 712 | 738 | 16,100 | 738 |
| 2024-05-28 | 839 | 839 | 782 | 787 | 27,400 | 787 |
| 2024-05-27 | 814 | 840 | 803 | 836 | 11,100 | 836 |
| 2024-05-24 | 802 | 840 | 802 | 840 | 19,100 | 840 |
| 2024-05-23 | 852 | 853 | 777 | 801 | 10,100 | 801 |
| 2024-05-22 | 922 | 922 | 846 | 851 | 38,900 | 851 |
| 2024-05-21 | 902 | 986 | 902 | 928 | 35,700 | 928 |
| 2024-05-20 | 821 | 910 | 810 | 897 | 21,200 | 897 |
| 2024-05-17 | 813 | 847 | 811 | 826 | 9,200 | 826 |
| 2024-05-16 | 850 | 850 | 807 | 828 | 4,000 | 828 |
| 2024-05-15 | 861 | 861 | 819 | 820 | 6,800 | 820 |
| 2024-05-14 | 856 | 865 | 829 | 852 | 8,300 | 852 |
| 2024-05-13 | 814 | 856 | 809 | 856 | 15,400 | 856 |
| 2024-05-10 | 822 | 840 | 805 | 813 | 13,600 | 813 |
| 2024-05-09 | 859 | 859 | 812 | 817 | 23,600 | 817 |
| 2024-05-08 | 860 | 923 | 854 | 889 | 26,900 | 889 |
| 2024-05-07 | 850 | 906 | 828 | 866 | 19,500 | 866 |
| 2024-05-02 | 910 | 915 | 857 | 858 | 14,300 | 858 |
| 2024-05-01 | 912 | 912 | 870 | 895 | 9,600 | 895 |
| 2024-04-30 | 933 | 945 | 902 | 912 | 12,500 | 912 |
| 2024-04-26 | 947 | 947 | 910 | 918 | 10,100 | 918 |
| 2024-04-25 | 1,020 | 1,020 | 912 | 932 | 42,900 | 932 |
| 2024-04-24 | 967 | 1,030 | 967 | 1,030 | 48,400 | 1,030 |
| 2024-04-23 | 1,087 | 1,100 | 961 | 970 | 60,400 | 970 |
| 2024-04-22 | 1,114 | 1,157 | 1,043 | 1,085 | 45,000 | 1,085 |
| 2024-04-19 | 1,023 | 1,235 | 896 | 1,141 | 239,300 | 1,141 |
| 2024-04-18 | 995 | 1,065 | 980 | 1,014 | 25,000 | 1,014 |
| 2024-04-17 | 1,037 | 1,040 | 972 | 1,007 | 23,900 | 1,007 |
| 2024-04-16 | 1,083 | 1,117 | 986 | 1,021 | 35,900 | 1,021 |
| 2024-04-15 | 1,112 | 1,150 | 1,041 | 1,069 | 27,400 | 1,069 |
| 2024-04-12 | 1,257 | 1,528 | 1,101 | 1,147 | 132,000 | 1,147 |
| 2024-04-11 | 1,235 | 1,324 | 1,203 | 1,258 | 41,100 | 1,258 |
| 2024-04-10 | 1,117 | 1,407 | 1,100 | 1,325 | 246,500 | 1,325 |
| 2024-04-09 | 1,157 | 1,222 | 1,120 | 1,147 | 23,800 | 1,147 |
| 2024-04-08 | 1,048 | 1,284 | 986 | 1,101 | 121,500 | 1,101 |
| 2024-04-05 | 1,055 | 1,350 | 971 | 1,070 | 237,200 | 1,070 |
| 2024-04-04 | 1,269 | 1,295 | 1,051 | 1,078 | 101,700 | 1,078 |
| 2024-04-03 | 1,536 | 1,644 | 1,256 | 1,303 | 232,500 | 1,303 |
| 2024-04-02 | 1,650 | 1,807 | 1,390 | 1,656 | 371,400 | 1,656 |
| 2024-04-01 | 1,256 | 1,586 | 1,256 | 1,586 | 223,900 | 1,586 |
| 2024-03-29 | 980 | 1,310 | 961 | 1,286 | 164,400 | 1,286 |
| 2024-03-28 | 995 | 1,050 | 962 | 1,010 | 61,000 | 1,010 |
| 2024-03-27 | 943 | 1,107 | 905 | 1,025 | 141,500 | 1,025 |
| 2024-03-26 | 813 | 974 | 813 | 958 | 67,100 | 958 |
| 2024-03-25 | 800 | 835 | 786 | 828 | 11,400 | 828 |
| 2024-03-22 | 857 | 903 | 810 | 815 | 47,200 | 815 |
| 2024-03-21 | 710 | 857 | 710 | 857 | 42,200 | 857 |
| 2024-03-19 | 700 | 710 | 698 | 707 | 7,200 | 707 |
| 2024-03-18 | 677 | 710 | 677 | 701 | 13,700 | 701 |
| 2024-03-15 | 666 | 682 | 666 | 682 | 700 | 682 |
| 2024-03-14 | - | - | - | 703 | - | 703 |
| 2024-03-13 | - | - | - | 703 | - | 703 |
| 2024-03-12 | 703 | 703 | 703 | 703 | 100 | 703 |
| 2024-03-11 | 707 | 707 | 707 | 707 | 100 | 707 |
| 2024-03-08 | 680 | 718 | 680 | 717 | 14,000 | 717 |
| 2024-03-07 | 649 | 681 | 649 | 681 | 20,700 | 681 |
| 2024-03-06 | 625 | 650 | 625 | 649 | 11,100 | 649 |
| 2024-03-05 | 619 | 619 | 619 | 619 | 6,400 | 619 |
| 2024-03-04 | 618 | 630 | 618 | 619 | 2,200 | 619 |
| 2024-03-01 | 607 | 607 | 595 | 598 | 2,400 | 598 |
| 2024-02-29 | 598 | 608 | 590 | 608 | 3,900 | 608 |
| 2024-02-28 | 570 | 591 | 570 | 589 | 1,400 | 589 |
| 2024-02-27 | 576 | 580 | 569 | 580 | 3,400 | 580 |
| 2024-02-26 | 584 | 588 | 557 | 575 | 9,100 | 575 |
| 2024-02-22 | 579 | 617 | 572 | 590 | 4,500 | 590 |
| 2024-02-21 | 578 | 582 | 578 | 578 | 600 | 578 |
| 2024-02-20 | 576 | 615 | 560 | 582 | 7,400 | 582 |
| 2024-02-19 | 575 | 578 | 555 | 577 | 4,800 | 577 |
| 2024-02-16 | 526 | 565 | 526 | 565 | 1,900 | 565 |
| 2024-02-15 | - | - | - | 566 | - | 566 |
| 2024-02-14 | 558 | 566 | 558 | 566 | 200 | 566 |
| 2024-02-13 | 578 | 586 | 568 | 568 | 1,200 | 568 |
| 2024-02-09 | 574 | 583 | 574 | 583 | 1,000 | 583 |
| 2024-02-08 | 586 | 586 | 575 | 575 | 800 | 575 |
| 2024-02-07 | 577 | 593 | 577 | 592 | 600 | 592 |
| 2024-02-06 | 593 | 593 | 593 | 593 | 100 | 593 |
| 2024-02-05 | 589 | 592 | 589 | 592 | 300 | 592 |
| 2024-02-02 | - | - | - | 579 | - | 579 |
| 2024-02-01 | 579 | 589 | 579 | 579 | 1,500 | 579 |
| 2024-01-31 | 569 | 570 | 569 | 570 | 900 | 570 |
| 2024-01-30 | - | - | - | 570 | - | 570 |
| 2024-01-29 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2024-01-26 | 575 | 580 | 575 | 580 | 400 | 580 |
| 2024-01-25 | 571 | 571 | 571 | 571 | 200 | 571 |
| 2024-01-24 | 568 | 575 | 561 | 571 | 2,800 | 571 |
| 2024-01-23 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2024-01-22 | 562 | 564 | 548 | 557 | 3,200 | 557 |
| 2024-01-19 | 576 | 576 | 576 | 576 | 100 | 576 |
| 2024-01-18 | 544 | 575 | 544 | 566 | 3,600 | 566 |
| 2024-01-17 | 548 | 556 | 548 | 550 | 2,300 | 550 |
| 2024-01-16 | - | - | - | 550 | - | 550 |
| 2024-01-15 | 549 | 550 | 538 | 550 | 1,200 | 550 |
| 2024-01-12 | 548 | 548 | 545 | 545 | 800 | 545 |
| 2024-01-11 | 546 | 558 | 531 | 551 | 1,700 | 551 |
| 2024-01-10 | 544 | 552 | 544 | 552 | 900 | 552 |
| 2024-01-09 | 530 | 550 | 523 | 540 | 1,300 | 540 |
| 2024-01-05 | 549 | 554 | 540 | 540 | 800 | 540 |
| 2024-01-04 | 548 | 555 | 530 | 555 | 2,200 | 555 |
分割・併合履歴 ： なし