8070 東京産業(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 662 | 668 | 660 | 667 | 39,200 | 667 |
| 2024-04-30 | 654 | 665 | 653 | 664 | 54,000 | 664 |
| 2024-04-26 | 656 | 656 | 646 | 653 | 58,200 | 653 |
| 2024-04-25 | 652 | 655 | 646 | 655 | 81,600 | 655 |
| 2024-04-24 | 647 | 653 | 647 | 651 | 67,300 | 651 |
| 2024-04-23 | 647 | 650 | 644 | 648 | 43,100 | 648 |
| 2024-04-22 | 644 | 650 | 643 | 647 | 70,000 | 647 |
| 2024-04-19 | 651 | 653 | 636 | 638 | 117,000 | 638 |
| 2024-04-18 | 646 | 657 | 644 | 654 | 84,100 | 654 |
| 2024-04-17 | 646 | 651 | 640 | 644 | 92,100 | 644 |
| 2024-04-16 | 672 | 672 | 647 | 647 | 212,900 | 647 |
| 2024-04-15 | 670 | 675 | 667 | 673 | 56,300 | 673 |
| 2024-04-12 | 681 | 681 | 672 | 673 | 61,200 | 673 |
| 2024-04-11 | 675 | 683 | 670 | 682 | 62,500 | 682 |
| 2024-04-10 | 676 | 681 | 673 | 677 | 74,200 | 677 |
| 2024-04-09 | 666 | 675 | 663 | 675 | 60,100 | 675 |
| 2024-04-08 | 666 | 667 | 662 | 664 | 71,400 | 664 |
| 2024-04-05 | 662 | 665 | 657 | 662 | 96,800 | 662 |
| 2024-04-04 | 675 | 675 | 666 | 666 | 87,700 | 666 |
| 2024-04-03 | 664 | 674 | 658 | 671 | 106,700 | 671 |
| 2024-04-02 | 698 | 698 | 670 | 670 | 361,700 | 670 |
| 2024-04-01 | 716 | 716 | 700 | 701 | 144,500 | 701 |
| 2024-03-29 | 715 | 720 | 708 | 714 | 101,200 | 714 |
| 2024-03-28 | 715 | 723 | 706 | 715 | 286,100 | 715 |
| 2024-03-27 | 734 | 742 | 728 | 732 | 245,100 | 732 |
| 2024-03-26 | 729 | 735 | 725 | 733 | 135,500 | 733 |
| 2024-03-25 | 728 | 729 | 725 | 727 | 161,200 | 727 |
| 2024-03-22 | 731 | 731 | 725 | 728 | 121,500 | 728 |
| 2024-03-21 | 731 | 731 | 726 | 730 | 172,700 | 730 |
| 2024-03-19 | 729 | 731 | 723 | 731 | 155,900 | 731 |
| 2024-03-18 | 728 | 735 | 727 | 731 | 98,900 | 731 |
| 2024-03-15 | 724 | 730 | 721 | 728 | 73,100 | 728 |
| 2024-03-14 | 723 | 728 | 721 | 727 | 61,600 | 727 |
| 2024-03-13 | 730 | 730 | 716 | 722 | 139,200 | 722 |
| 2024-03-12 | 711 | 726 | 702 | 726 | 137,400 | 726 |
| 2024-03-11 | 725 | 726 | 708 | 715 | 188,900 | 715 |
| 2024-03-08 | 714 | 728 | 714 | 725 | 114,600 | 725 |
| 2024-03-07 | 720 | 720 | 714 | 717 | 65,000 | 717 |
| 2024-03-06 | 713 | 719 | 710 | 718 | 75,500 | 718 |
| 2024-03-05 | 718 | 721 | 698 | 713 | 207,800 | 713 |
| 2024-03-04 | 735 | 735 | 717 | 722 | 177,000 | 722 |
| 2024-03-01 | 734 | 734 | 726 | 730 | 94,700 | 730 |
| 2024-02-29 | 737 | 739 | 725 | 731 | 110,600 | 731 |
| 2024-02-28 | 735 | 740 | 732 | 736 | 106,200 | 736 |
| 2024-02-27 | 734 | 737 | 729 | 732 | 112,600 | 732 |
| 2024-02-26 | 734 | 734 | 729 | 730 | 51,500 | 730 |
| 2024-02-22 | 733 | 733 | 727 | 731 | 70,400 | 731 |
| 2024-02-21 | 741 | 741 | 726 | 727 | 147,500 | 727 |
| 2024-02-20 | 740 | 743 | 738 | 738 | 83,000 | 738 |
| 2024-02-19 | 730 | 740 | 727 | 740 | 66,300 | 740 |
| 2024-02-16 | 723 | 732 | 722 | 729 | 111,200 | 729 |
| 2024-02-15 | 735 | 736 | 714 | 723 | 207,300 | 723 |
| 2024-02-14 | 746 | 746 | 732 | 735 | 158,200 | 735 |
| 2024-02-13 | 750 | 750 | 742 | 746 | 75,900 | 746 |
| 2024-02-09 | 747 | 749 | 743 | 745 | 66,000 | 745 |
| 2024-02-08 | 750 | 753 | 742 | 749 | 90,700 | 749 |
| 2024-02-07 | 751 | 751 | 740 | 749 | 152,300 | 749 |
| 2024-02-06 | 754 | 755 | 751 | 752 | 70,800 | 752 |
| 2024-02-05 | 756 | 757 | 750 | 754 | 66,800 | 754 |
| 2024-02-02 | 749 | 753 | 743 | 751 | 121,400 | 751 |
| 2024-02-01 | 750 | 751 | 746 | 749 | 66,700 | 749 |
| 2024-01-31 | 747 | 751 | 746 | 750 | 75,200 | 750 |
| 2024-01-30 | 748 | 749 | 743 | 748 | 80,800 | 748 |
| 2024-01-29 | 742 | 749 | 742 | 749 | 69,000 | 749 |
| 2024-01-26 | 750 | 750 | 743 | 743 | 113,100 | 743 |
| 2024-01-25 | 745 | 752 | 741 | 751 | 95,900 | 751 |
| 2024-01-24 | 751 | 752 | 742 | 745 | 97,900 | 745 |
| 2024-01-23 | 755 | 758 | 746 | 747 | 131,500 | 747 |
| 2024-01-22 | 749 | 749 | 742 | 747 | 112,600 | 747 |
| 2024-01-19 | 738 | 753 | 729 | 742 | 165,500 | 742 |
| 2024-01-18 | 720 | 728 | 708 | 724 | 327,500 | 724 |
| 2024-01-17 | 772 | 776 | 726 | 727 | 521,200 | 727 |
| 2024-01-16 | 830 | 830 | 771 | 779 | 615,600 | 779 |
| 2024-01-15 | 848 | 864 | 845 | 860 | 78,100 | 860 |
| 2024-01-12 | 854 | 856 | 846 | 848 | 48,500 | 848 |
| 2024-01-11 | 857 | 860 | 852 | 852 | 42,100 | 852 |
| 2024-01-10 | 851 | 857 | 850 | 852 | 44,500 | 852 |
| 2024-01-09 | 851 | 858 | 851 | 856 | 43,300 | 856 |
| 2024-01-05 | 848 | 854 | 844 | 849 | 29,100 | 849 |
| 2024-01-04 | 839 | 845 | 828 | 845 | 30,900 | 845 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株 [1994-09-27]1株→1.2株
