[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 
2016-12-08936.00943.00936.00943.0025002346000
2016-12-07935.00938.00935.00936.0012001122600
2016-12-06935.00935.00935.00935.00300280500
2016-12-05938.00938.00924.00935.0014001307500
2016-12-02925.00938.00920.00935.0025002316300
2016-12-01920.00930.00920.00930.0013001200300
2016-11-30917.00917.00916.00916.00300275000
2016-11-29922.00923.00917.00917.0017001565100
2016-11-28925.00925.00922.00922.0014001294200
2016-11-25920.00924.00920.00924.0015001382600
2016-11-24910.00915.00910.00915.0021001916400
2016-11-22910.00913.00908.00908.0030002728600
2016-11-21902.00910.00902.00910.0013001179400
2016-11-18912.00913.00900.00900.0012001089700
2016-11-17912.00912.00908.00908.0011001002800
2016-11-16904.00915.00893.00912.0040003618900
2016-11-15893.00905.00892.00905.00700626300
2016-11-14892.00892.00890.00892.001000891800
2016-11-11900.00905.00898.00905.00800721200
2016-11-10884.00897.00884.00897.00400357200
2016-11-09906.00906.00879.00879.0039003473800
2016-11-0800
2016-11-07891.00915.00891.00901.0012001081800
2016-11-04896.00896.00890.00891.0016001429800
2016-11-02894.00900.00893.00894.0012001076800
2016-11-01895.00899.00895.00899.00900806100
2016-10-31892.00893.00892.00893.00400357000
2016-10-28896.00896.00895.00896.00900806300
2016-10-27890.00890.00881.00881.00800711100
2016-10-26879.00890.00879.00890.0016001416600
2016-10-25878.00883.00878.00879.001000880900
2016-10-24883.00890.00875.00878.0051004483700
2016-10-21883.00885.00877.00884.0057005029100
2016-10-20880.00883.00880.00883.001100969700
2016-10-19877.00877.00877.00877.00300263100
2016-10-18879.00881.00877.00881.00900791200
2016-10-17880.00880.00877.00880.00300263700
2016-10-14877.00885.00876.00885.00500439000
2016-10-13889.00889.00889.00889.00500444500
2016-10-12873.00889.00873.00889.0017001496600
2016-10-11882.00895.00872.00872.0026002292400
2016-10-07871.00884.00870.00884.0016001397600
2016-10-06866.00874.00866.00874.00500436000
2016-10-05866.00870.00866.00866.001100955400
2016-10-04871.00871.00866.00866.00400347400
2016-10-03866.00869.00866.00869.00200173500
2016-09-30872.00872.00860.00863.0021001820500
2016-09-2900
2016-09-28861.00870.00861.00870.00400346100
2016-09-27868.00870.00868.00870.001100956800
2016-09-26868.00868.00868.00868.00200173600
2016-09-23868.00868.00868.00868.00900781200
2016-09-2100
2016-09-2000
2016-09-16865.00867.00865.00866.00400346500
2016-09-15866.00868.00866.00868.0016001386800
2016-09-14870.00871.00870.00871.00600522100
2016-09-13880.00880.00870.00870.0013001132000
2016-09-12870.00880.00870.00880.00800702400
2016-09-09865.00880.00865.00880.0027002369600
2016-09-08865.00865.00865.00865.00600519000
2016-09-07865.00865.00865.00865.00200173000
2016-09-0600
2016-09-05864.00872.00864.00864.00700605800
2016-09-02864.00864.00864.00864.0010086400
2016-09-01859.00864.00859.00864.0022001893700
2016-08-3100
2016-08-3000
2016-08-29872.00872.00872.00872.0010087200
2016-08-26876.00885.00863.00885.0033002889200
2016-08-25877.00877.00876.00876.00300263000
2016-08-24867.00885.00867.00875.00400349700
2016-08-2300
2016-08-2200
2016-08-19882.00882.00882.00882.0010088200
2016-08-1800
2016-08-1700
2016-08-16882.00882.00882.00882.0010088200
2016-08-15886.00886.00882.00882.00400354000
2016-08-12885.00886.00885.00885.00300265600
2016-08-10885.00885.00870.00870.0020001756500
2016-08-09915.00915.00875.00900.00600539000
2016-08-08920.00920.00915.00915.00200183500
2016-08-0500
2016-08-0400
2016-08-03885.00920.00885.00920.00900815900
2016-08-02905.00905.00891.00891.00300270100
2016-08-01900.00905.00900.00905.00300271000
2016-07-29900.00900.00895.00900.00800719400
2016-07-2800
2016-07-27876.00885.00876.00885.00300264100
2016-07-26870.00875.00870.00875.00400348500
2016-07-25863.00870.00863.00870.00300260200
2016-07-22855.00863.00855.00863.00200171800
2016-07-21851.00857.00851.00857.0015001277100
2016-07-20850.00865.00850.00865.0015001282700
2016-07-19850.00851.00848.00848.0045003825400
2016-07-15845.00845.00845.00845.00300253500
2016-07-14842.00865.00840.00840.0016001353600
2016-07-13870.00870.00865.00865.00300260500
2016-07-12888.00898.00869.00869.0015001321700
2016-07-11888.00888.00887.00888.00600532700
2016-07-08860.00895.00860.00886.00600527100
2016-07-07874.00875.00845.00875.0056004801800
2016-07-06868.00871.00857.00868.0035003026500
2016-07-05865.00870.00865.00870.00600520200
2016-07-04870.00870.00869.00869.00400347900
2016-07-01900.00900.00889.00890.00500446600
2016-06-30860.00905.00857.00905.0014001221400
2016-06-29850.00857.00850.00857.00500426700
2016-06-28847.00847.00847.00847.00200169400
2016-06-27847.00858.00847.00847.0054004585300
2016-06-24970.00970.00825.00847.0084007785300
2016-06-23948.00957.00935.00940.0027002560100
2016-06-22957.00957.00956.00957.0017001626800
2016-06-21983.00983.00956.00965.0028002729800
2016-06-20970.00980.00970.00979.001000972800
2016-06-17970.00980.00970.00980.00400389000
2016-06-16992.001000.00980.001000.00800793300
2016-06-15990.001043.00990.001015.0023002336400
2016-06-141015.001017.00999.00999.0066006620100
2016-06-131028.001054.001011.001054.0042004312700
2016-06-101025.001058.001019.001058.00900937800
2016-06-0900
2016-06-081030.001030.001026.001030.00300308600
2016-06-071030.001035.001018.001018.00700719100
2016-06-061013.001030.001013.001030.00600612500
2016-06-031030.001030.001026.001026.00800823600
2016-06-021036.001036.001036.001036.00700725200
2016-06-011042.001050.001037.001037.00800836100
2016-05-311049.001049.001039.001042.00300313000
2016-05-301038.001073.001037.001073.0014001459600
2016-05-271050.001051.001050.001050.0010001050600
2016-05-261050.001050.001050.001050.00400420000
2016-05-251049.001049.001049.001049.00100104900
2016-05-241036.001037.001036.001037.00800829400
2016-05-231049.001049.001049.001049.00500524500
2016-05-201057.001059.001031.001049.0013001367200
2016-05-1900
2016-05-181052.001052.001050.001050.00800840600
2016-05-171045.001061.001040.001060.0025002635400
2016-05-161020.001045.001000.001045.0053005381900
2016-05-131135.001135.001002.001020.00970010295300
2016-05-121136.001140.001136.001139.00400455500
2016-05-111148.001148.001145.001145.00800916400
2016-05-101165.001165.001148.001148.00800920100
2016-05-091145.001145.001145.001145.00300343500
2016-05-061180.001180.001131.001131.00800912100
2016-05-021151.001180.001114.001180.0033003752000
2016-04-281158.001175.001151.001151.0014001616700
2016-04-271189.001189.001146.001160.0016001862800
2016-04-261150.001159.001150.001159.00300345900
2016-04-251160.001160.001160.001160.00600696000
2016-04-221160.001160.001141.001160.00300346100
2016-04-211172.001175.001160.001160.00800935700
2016-04-201140.001169.001139.001160.0028003201600
2016-04-191135.001135.001135.001135.00200227000
2016-04-181116.001138.001116.001138.00400451700
2016-04-151140.001140.001125.001125.00600679500
2016-04-141120.001135.001120.001135.00400451000
2016-04-131104.001118.001104.001118.00700777500
2016-04-121103.001104.001103.001104.0014001544400
2016-04-111110.001110.001102.001109.00600663500
2016-04-081110.001111.001110.001110.00400444100
2016-04-071119.001119.001119.001119.00100111900
2016-04-061137.001137.001119.001119.0033003728000
2016-04-051138.001138.001138.001138.00500569000
2016-04-041178.001179.001132.001132.0025002893100
2016-04-011126.001150.001090.001119.0029003210300
2016-03-311146.001148.001145.001145.009001032200
2016-03-301158.001175.001158.001158.009001046800
2016-03-291165.001168.001158.001158.00700815400
2016-03-281174.001174.001165.001165.00600700500
2016-03-251151.001179.001151.001164.009001050800
2016-03-241152.001152.001151.001151.00400460700
2016-03-231166.001166.001160.001160.0010001161400
2016-03-221170.001170.001170.001170.009001053000
2016-03-181190.001190.001165.001165.0010001172100
2016-03-171199.001199.001198.001198.00300359500
2016-03-161179.001179.001166.001168.0034003981700
2016-03-151202.001202.001181.001191.0030003573800
2016-03-141199.001228.001180.001200.001190014305400
2016-03-111080.001145.001080.001145.0051005594000
2016-03-101089.001096.001089.001096.0016001749000
2016-03-091089.001090.001086.001089.0011001197100
2016-03-081081.001093.001081.001093.00200217400
2016-03-071051.001051.001051.001051.00100105100
2016-03-041050.001051.001050.001051.00500525300
2016-03-031065.001065.001062.001062.00500532200
2016-03-021030.001097.001030.001075.0040004329800
2016-03-0100
2016-02-291024.001024.001024.001024.0014001433600
2016-02-261023.001024.001023.001024.0022002252200
2016-02-251023.001023.001023.001023.00800818400
2016-02-241006.001023.001005.001023.00800812800
2016-02-231013.001017.001005.001006.0013001312900
2016-02-221014.001014.001014.001014.00100101400
2016-02-19987.00988.00985.00985.0022002170100
2016-02-181022.001022.00980.00986.0059005856200
2016-02-17990.001000.00990.00999.00400397900
2016-02-161009.001009.00966.00981.00600593300
2016-02-151000.001000.001000.001000.00200200000
2016-02-12985.00985.00963.00965.0034003312200
2016-02-101050.001060.001003.001028.0083008594300
2016-02-091066.001066.001050.001050.0024002541600
2016-02-081095.001115.001085.001090.00700770500
2016-02-051075.001108.001060.001108.0037003979500
2016-02-041110.001110.001042.001080.0082008787600
2016-02-031154.001154.001154.001154.00600692400
2016-02-021140.001154.001140.001154.00600688200
2016-02-011130.001140.001129.001140.0022002490000
2016-01-291120.001120.001106.001106.00400446600
2016-01-281090.001120.001090.001120.0014001561100
2016-01-271090.001090.001082.001090.0022002397200
2016-01-261093.001093.001081.001084.0018001953600
2016-01-251098.001102.001090.001093.0057006243700
2016-01-221064.001121.001064.001090.0065007175800
2016-01-211119.001119.001091.001091.0023002556100
2016-01-201127.001127.001120.001120.0034003818400
2016-01-191130.001130.001121.001121.0019002142600
2016-01-181133.001186.001123.001125.001060012052100
2016-01-151192.001218.001186.001186.0013001561400
2016-01-141220.001225.001175.001192.0080009688300
2016-01-131221.001233.001218.001230.0029003550600
2016-01-121238.001250.001221.001229.0044005411500
2016-01-081226.001238.001226.001238.0018002218400
2016-01-071238.001245.001236.001238.0023002848500
2016-01-061261.001261.001240.001250.0031003875600
2016-01-051261.001270.001260.001262.008001012300
2016-01-041260.001274.001260.001270.0052006591700
2015-12-301265.001268.001258.001268.0031003918700
2015-12-291242.001260.001242.001256.001450018034500
2015-12-281232.001249.001231.001242.0016001978600
2015-12-251252.001252.001212.001233.001430017609700
2015-12-241260.001280.001222.001252.001740021679400
2015-12-221290.001290.001266.001268.0022002818200
2015-12-211261.001300.001261.001290.00980012534000
2015-12-181250.001292.001250.001289.001270016026700
2015-12-171288.001304.001288.001304.0031004020800
2015-12-161311.001311.001290.001290.0047006115400
2015-12-151311.001311.001307.001310.0071009301000
2015-12-141302.001324.001300.001315.0027003542000
2015-12-111330.001331.001320.001320.0024003176900
2015-12-101347.001347.001323.001325.0025003328300
2015-12-091352.001352.001352.001352.00400540800
2015-12-081357.001360.001352.001360.00300406900
2015-12-071379.001379.001356.001357.0030004078800
2015-12-041375.001375.001375.001375.00100137500
2015-12-031371.001381.001361.001371.0015002054500
2015-12-021366.001378.001365.001370.0039005339000

   ※ 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。 

s7db.com Twitter Blog