[7815 東証2部] 東京ボード工業 日足 時系列データ

[7815 東証2部] 東京ボード工業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151508.001515.001508.001515.0010001514300
2017-12-141553.001555.001548.001548.007001086900
2017-12-131542.001555.001489.001555.0035005315700
2017-12-121589.001589.001589.001589.0014002224600
2017-12-111597.001597.001594.001594.00300478800
2017-12-0800
2017-12-071534.001598.001534.001598.00500780600
2017-12-0600
2017-12-0500
2017-12-041599.001599.001599.001599.00100159900
2017-12-011540.001600.001507.001600.009001397300
2017-11-301540.001540.001540.001540.0051007854000
2017-11-291519.001541.001519.001541.0026003981600
2017-11-281510.001519.001501.001519.0013001960100
2017-11-271495.001540.001487.001540.0022003324600
2017-11-241480.001530.001480.001530.0020003000200
2017-11-221480.001480.001480.001480.00300444000
2017-11-2100
2017-11-201520.001520.001520.001520.00200304000
2017-11-171515.001520.001492.001520.00500755700
2017-11-161455.001555.001455.001555.008001174000
2017-11-151486.001510.001484.001485.0023003431000
2017-11-141526.001526.001525.001525.008001220300
2017-11-131594.001594.001554.001558.0014002184500
2017-11-101550.001586.001515.001546.008001237200
2017-11-091556.001560.001551.001551.0013002022800
2017-11-081607.001607.001553.001553.0015002368900
2017-11-071604.001611.001604.001611.00400643200
2017-11-061598.001660.001598.001660.0029004690100
2017-11-021522.001598.001522.001572.0023003603600
2017-11-011460.001625.001460.001548.00650010166100
2017-10-311448.001460.001448.001460.0012001745100
2017-10-301443.001443.001443.001443.00100144300
2017-10-2700
2017-10-261413.001413.001413.001413.00100141300
2017-10-251409.001412.001409.001412.00400564200
2017-10-241405.001420.001403.001408.0010001411500
2017-10-231404.001405.001404.001405.00300421300
2017-10-201429.001429.001400.001401.0014001972700
2017-10-191405.001406.001405.001406.00500702800
2017-10-1800
2017-10-171407.001417.001407.001417.0010001409000
2017-10-1600
2017-10-131421.001437.001407.001437.009001280400
2017-10-1200
2017-10-111418.001418.001418.001418.00200283600
2017-10-101424.001424.001424.001424.00200284800
2017-10-061447.001453.001420.001450.0026003766600
2017-10-051424.001428.001424.001428.00400570800
2017-10-041416.001424.001416.001424.00400568400
2017-10-031400.001415.001400.001415.00300421800
2017-10-021400.001400.001399.001400.00700979800
2017-09-291400.001400.001370.001400.0052007271700
2017-09-281426.001426.001404.001404.0021002985900
2017-09-271373.001418.001373.001418.00700978900
2017-09-261403.001403.001403.001403.00200280600
2017-09-2500
2017-09-221440.001440.001401.001402.0013001842200
2017-09-211447.001447.001440.001446.0035005056100
2017-09-201375.001399.001369.001387.0058008021400
2017-09-191348.001349.001315.001315.0017002272400
2017-09-151300.001320.001300.001320.0026003424900
2017-09-141271.001295.001271.001279.0012001541600
2017-09-131277.001277.001277.001277.00500638500
2017-09-121291.001291.001268.001270.0017002167500
2017-09-111270.001280.001270.001280.0010001273500
2017-09-081292.001292.001269.001270.0012001528100
2017-09-071298.001298.001268.001268.00600775800
2017-09-061225.001250.001225.001250.0014001745000
2017-09-051289.001295.001234.001234.0039005004900
2017-09-041239.001260.001239.001248.0033004121500
2017-09-011182.001196.001182.001187.0083009824000
2017-08-311209.001214.001209.001212.0018002179100
2017-08-301269.001270.001209.001209.0023002871500
2017-08-291250.001264.001250.001250.0024003009400
2017-08-281228.001250.001228.001250.0011001366100
2017-08-251171.001200.001171.001200.0011001310300
2017-08-241167.001170.001167.001170.0021002451800
2017-08-231160.001160.001132.001133.00700798400
2017-08-221150.001160.001131.001131.0012001383600
2017-08-211149.001149.001149.001149.00600689400
2017-08-181135.001135.001113.001130.0059006666300
2017-08-171129.001129.001129.001129.00100112900
2017-08-161101.001158.001101.001129.0017001913100
2017-08-1500
2017-08-141104.001119.001101.001102.0013001439500
2017-08-101136.001138.001105.001113.0061006779100
2017-08-091123.001126.001106.001106.00800898200
2017-08-081129.001129.001125.001125.00600675800
2017-08-071103.001116.001103.001116.00600666800
2017-08-041105.001105.001103.001103.0010001103200
2017-08-031106.001137.001106.001135.00930010293800
2017-08-021101.001120.001080.001106.00900983300
2017-08-011102.001102.001102.001102.00200220400
2017-07-311110.001112.001110.001110.0011001221300
2017-07-2800
2017-07-271106.001133.001103.001106.0020002224400
2017-07-261144.001144.001119.001122.00600676800
2017-07-251145.001148.001115.001117.0022002505300
2017-07-241141.001145.001141.001145.00200228600
2017-07-211144.001144.001112.001112.0014001562700
2017-07-201125.001125.001125.001125.00100112500
2017-07-191122.001125.001119.001125.00800898600
2017-07-181121.001139.001121.001139.00700789900
2017-07-141123.001144.001110.001144.00600674600
2017-07-131139.001145.001139.001145.00500570800
2017-07-121148.001148.001118.001143.0011001237500
2017-07-111094.001149.001094.001149.009001001900
2017-07-101112.001116.001112.001115.00300334300
2017-07-071082.001088.001080.001082.0012001299600
2017-07-0600
2017-07-051081.001083.001080.001080.0017001838400
2017-07-041095.001100.001095.001100.00900989500
2017-07-031118.001146.001082.001100.0062006902200
2017-06-301071.001107.001070.001107.0033003590400
2017-06-291111.001120.001086.001086.0057006284100
2017-06-281142.001142.001100.001111.0029003254100
2017-06-271153.001153.001150.001153.0016001843600
2017-06-261185.001185.001165.001179.0010001170400
2017-06-231245.001250.001186.001186.0053006465500
2017-06-221250.001250.001164.001224.001640020014500
2017-06-211175.001355.001171.001240.00113500143097200
2017-06-201070.001145.001070.001145.001380015284400
2017-06-19995.00995.00994.00995.0019001890300
2017-06-16982.00995.00978.00995.001000981700
2017-06-15982.00982.00979.00979.00700685800
2017-06-14982.00982.00982.00982.00500491000
2017-06-131012.001012.001012.001012.0011001113200
2017-06-1200
2017-06-091013.001013.001012.001013.00300303800
2017-06-0800
2017-06-07984.00984.00984.00984.00200196800
2017-06-06990.00990.00990.00990.0010099000
2017-06-051004.001004.00990.00990.00200199400
2017-06-02986.001004.00985.001004.00300297500
2017-06-01988.00988.00988.00988.0010098800
2017-05-31990.00990.00987.00988.00700692300
2017-05-30992.001020.00992.001020.0012001219300
2017-05-29990.00990.00990.00990.0010099000
2017-05-26988.001000.00988.001000.00500495600
2017-05-25999.001009.00992.001009.0021002097000
2017-05-2400
2017-05-2300
2017-05-22992.00992.00992.00992.00300297600
2017-05-19984.00987.00984.00987.00400394200
2017-05-18990.00990.00984.00984.00500492600
2017-05-17981.00994.00981.00994.0031003080100
2017-05-161000.001000.00981.00981.0017001697700
2017-05-15993.00994.00993.00994.00600596300
2017-05-121000.001000.001000.001000.00200200000
2017-05-11989.001000.00989.001000.0018001790200
2017-05-10988.00989.00988.00989.001000988100
2017-05-09976.00980.00976.00980.00500489200
2017-05-08976.00976.00976.00976.0021002049600
2017-05-02961.00962.00961.00962.00200192300
2017-05-0100
2017-04-2800
2017-04-27967.00967.00967.00967.0011001063700
2017-04-26955.00974.00955.00967.0020001934600
2017-04-25955.00955.00955.00955.0010095500
2017-04-2400
2017-04-2100
2017-04-20952.00952.00952.00952.00200190400
2017-04-19952.00952.00952.00952.0010095200
2017-04-18974.00974.00974.00974.00200194800
2017-04-17976.00976.00976.00976.00200195200
2017-04-14950.00950.00950.00950.0010095000
2017-04-13947.00950.00947.00950.00600569600
2017-04-12957.00957.00957.00957.00700669900
2017-04-11964.00964.00964.00964.0010096400
2017-04-10954.00956.00954.00956.00200191000
2017-04-07950.00979.00950.00956.00400383500
2017-04-06965.00965.00950.00950.00600575800
2017-04-05971.00971.00971.00971.0010097100
2017-04-04980.00980.00971.00971.0019001861100
2017-04-03980.00980.00980.00980.00300294000
2017-03-31985.00985.00985.00985.00300295500
2017-03-30985.00995.00980.00985.0012001180900
2017-03-2900
2017-03-28985.001001.00985.001001.00600595900
2017-03-27985.00985.00985.00985.0010098500
2017-03-24983.00983.00983.00983.00200196600
2017-03-23982.00982.00982.00982.0010098200
2017-03-22985.00987.00985.00986.0011001084600
2017-03-21991.00991.00991.00991.0010099100
2017-03-17994.00994.00994.00994.00200198800
2017-03-16991.00995.00991.00995.0012001189600
2017-03-151006.001006.00998.00998.0023002303400
2017-03-141015.001015.001007.001007.00200202200
2017-03-131006.001008.001006.001006.0022002215400
2017-03-101007.001007.001000.001006.0014001406300
2017-03-091009.001012.001009.001012.00200202100
2017-03-081017.001017.001006.001006.00300302900
2017-03-071018.001028.001013.001019.00700713200
2017-03-061006.001017.001006.001011.00400404900
2017-03-031015.001015.001015.001015.00100101500
2017-03-021017.001017.001006.001015.00800812300
2017-03-011004.001004.001004.001004.00100100400
2017-02-281018.001018.001014.001018.0012001220200
2017-02-271000.001018.001000.001018.00300302000
2017-02-24999.001000.00999.001000.00800799300
2017-02-231006.001014.00999.00999.0014001400800
2017-02-221003.001006.00999.001006.0015001501500
2017-02-211015.001015.001003.001005.00800807300
2017-02-201004.001019.001004.001010.001060010648200
2017-02-171001.001004.001001.001003.00600601700
2017-02-161024.001024.001024.001024.00300307200
2017-02-151000.001025.001000.001025.00700714300
2017-02-141028.001028.001000.001000.0027002715200
2017-02-131001.001038.001001.001038.00900920900
2017-02-10998.001001.00997.001001.00400399600
2017-02-091010.001010.00997.00997.0011001103800
2017-02-0800
2017-02-071019.001019.001004.001010.0016001619200
2017-02-061020.001020.001005.001019.0017001727200
2017-02-031020.001020.001020.001020.0012001224000
2017-02-021024.001024.001010.001021.00700714700
2017-02-011003.001025.001000.001000.0032003217100
2017-01-311030.001030.001000.001000.0033003357000
2017-01-30977.001000.00977.001000.0021002084300
2017-01-27989.00989.00971.00971.0020001953400
2017-01-26972.00985.00972.00985.0011001074700
2017-01-25970.00971.00970.00971.00800776200
2017-01-24973.00973.00970.00970.00800776600
2017-01-23968.00972.00968.00972.001000970100
2017-01-20969.00969.00968.00968.00200193700
2017-01-19959.00960.00959.00960.00600575500
2017-01-18958.00966.00958.00965.0012001155400
2017-01-17967.00967.00966.00966.00700676800
2017-01-16965.00967.00965.00967.00500482900
2017-01-13960.00968.00960.00965.0033003174300
2017-01-12948.00950.00947.00950.00400379300
2017-01-11946.00948.00946.00948.00700662900
2017-01-10951.00951.00944.00944.00500473100
2017-01-06949.00949.00949.00949.001000949000
2017-01-05950.00958.00950.00958.0012001145300
2017-01-04975.00975.00955.00955.00800774700
2016-12-30941.00950.00941.00950.0017001608100
2016-12-29936.00936.00936.00936.00500468000
2016-12-28942.00947.00928.00932.0030002810200
2016-12-27933.00937.00930.00936.002600024270000
2016-12-26941.00943.00933.00933.0036003389800
2016-12-22934.00941.00932.00941.0014001309100
2016-12-21940.00940.00932.00932.0013001219600
2016-12-20945.00945.00940.00940.0034003208600
2016-12-19930.00943.00930.00943.0015001400500
2016-12-16931.00932.00931.00932.0015001396600
2016-12-15936.00937.00936.00937.00700655400
2016-12-14937.00942.00937.00938.0020001879700
2016-12-13939.00939.00937.00937.0023002156500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter