8070 東京産業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	295	296	294	296	7,000	194.99
1986-12-26	295	307	295	295	20,000	194.34
1986-12-25	297	297	295	295	4,000	194.34
1986-12-24	291	301	291	300	24,000	197.63
1986-12-23	305	310	305	307	14,000	202.24
1986-12-22	305	305	305	305	3,000	200.92
1986-12-19	306	309	305	309	8,000	203.56
1986-12-18	305	305	305	305	12,000	200.92
1986-12-17	310	310	305	305	20,000	200.92
1986-12-16	310	310	310	310	2,000	204.22
1986-12-15	305	315	305	315	10,000	207.51
1986-12-12	300	305	300	305	8,000	200.92
1986-12-11	297	297	297	297	1,000	195.65
1986-12-10	302	302	294	297	19,000	195.65
1986-12-09	300	305	297	297	25,000	195.65
1986-12-08	306	306	305	305	10,000	200.92
1986-12-06	310	310	305	310	9,000	204.22
1986-12-05	311	311	310	311	10,000	204.88
1986-12-04	322	322	310	310	28,000	204.22
1986-12-03	320	324	317	317	29,000	208.83
1986-12-02	320	324	316	317	39,000	208.83
1986-12-01	310	320	310	316	12,000	208.17
1986-11-29	315	315	306	306	11,000	201.58
1986-11-28	311	311	305	310	22,000	204.22
1986-11-27	317	320	310	310	18,000	204.22
1986-11-26	315	319	315	319	18,000	210.15
1986-11-25	319	320	314	320	21,000	210.80
1986-11-22	316	320	316	320	4,000	210.80
1986-11-21	316	320	305	320	62,000	210.80
1986-11-20	287	317	287	317	45,000	208.83
1986-11-19	285	294	285	291	43,000	191.70
1986-11-18	290	295	290	295	5,000	194.34
1986-11-17	294	294	290	294	22,000	193.68
1986-11-14	290	295	290	294	28,000	193.68
1986-11-13	301	301	293	293	26,000	193.02
1986-11-12	296	298	295	298	5,000	196.31
1986-11-11	291	300	291	300	27,000	197.63
1986-11-10	300	300	283	293	36,000	193.02
1986-11-07	294	294	287	293	47,000	193.02
1986-11-06	290	296	290	295	40,000	194.34
1986-11-05	297	297	290	291	19,000	191.70
1986-11-04	293	297	292	297	47,000	195.65
1986-11-01	290	293	289	293	23,000	193.02
1986-10-31	290	295	286	295	46,000	194.34
1986-10-30	270	281	266	281	16,000	185.11
1986-10-29	264	264	255	255	32,000	167.98
1986-10-28	254	254	254	254	11,000	167.33
1986-10-27	269	269	269	269	5,000	177.21
1986-10-25	256	260	256	260	7,000	171.28
1986-10-24	251	255	251	255	10,000	167.98
1986-10-23	243	246	240	246	42,000	162.06
1986-10-22	245	245	240	240	13,000	158.10
1986-10-21	265	265	255	255	42,000	167.98
1986-10-20	260	262	260	260	38,000	171.28
1986-10-16	294	294	286	286	3,000	188.41
1986-10-15	290	295	290	295	13,000	194.34
1986-10-14	300	300	294	295	10,000	194.34
1986-10-13	295	300	295	295	21,000	194.34
1986-10-09	288	291	286	288	15,000	189.72
1986-10-08	290	290	285	285	11,000	187.75
1986-10-07	271	271	271	271	4,000	178.52
1986-10-06	261	261	261	261	4,000	171.94
1986-10-04	260	260	259	260	9,000	171.28
1986-10-03	255	255	255	255	18,000	167.98
1986-10-02	259	259	255	255	14,000	167.98
1986-10-01	260	264	258	260	17,000	171.28
1986-09-30	256	260	255	260	30,000	171.28
1986-09-29	266	267	255	255	44,000	167.98
1986-09-27	268	268	266	266	29,000	175.23
1986-09-26	266	266	266	266	27,000	175.23
1986-09-25	286	286	286	286	6,000	188.41
1986-09-24	291	291	280	285	15,000	187.75
1986-09-22	290	290	290	290	12,000	191.04
1986-09-19	302	302	295	295	35,000	194.34
1986-09-18	300	300	298	299	20,000	196.97
1986-09-17	295	301	295	300	29,000	197.63
1986-09-16	300	301	295	295	25,000	194.34
1986-09-12	312	312	301	301	45,000	198.29
1986-09-11	317	320	317	317	13,000	208.83
1986-09-10	315	320	305	307	15,000	202.24
1986-09-09	325	325	320	320	18,000	210.80
1986-09-08	326	330	326	326	11,000	214.76
1986-09-06	326	330	325	325	16,000	214.10
1986-09-05	336	336	325	330	17,000	217.39
1986-09-04	330	330	325	326	24,000	214.76
1986-09-03	327	329	326	326	12,000	214.76
1986-09-02	327	328	326	327	15,000	215.42
1986-09-01	336	336	336	336	4,000	221.34
1986-08-30	325	326	325	326	5,000	214.76
1986-08-29	333	333	322	322	27,000	212.12
1986-08-28	342	342	330	330	18,000	217.39
1986-08-27	342	342	341	341	4,000	224.64
1986-08-26	345	348	340	340	25,000	223.98
1986-08-25	348	348	340	340	16,000	223.98
1986-08-23	350	350	343	348	13,000	229.25
1986-08-22	341	350	341	350	15,000	230.57
1986-08-21	360	362	340	340	41,000	223.98
1986-08-20	379	379	365	365	46,000	240.45
1986-08-19	370	379	370	379	21,000	249.67
1986-08-18	365	366	365	366	32,000	241.11
1986-08-15	385	390	375	375	35,000	247.04
1986-08-14	405	410	390	390	59,000	256.92
1986-08-13	420	425	405	405	104,000	266.80
1986-08-12	420	420	410	410	182,000	270.09
1986-08-11	395	420	395	408	102,000	268.78
1986-08-08	400	408	390	393	70,000	258.89
1986-08-07	385	415	383	401	104,000	264.16
1986-08-06	383	385	365	385	90,000	253.62
1986-08-05	400	428	384	384	379,000	252.96
1986-08-04	374	392	370	392	111,000	258.24
1986-08-02	326	329	326	329	18,000	216.73
1986-08-01	322	322	300	300	50,000	197.63
1986-07-31	339	339	308	320	25,000	210.80
1986-07-30	347	347	339	339	16,000	223.32
1986-07-29	360	361	347	347	25,000	228.59
1986-07-28	360	370	360	360	12,000	237.15
1986-07-26	360	365	358	358	18,000	235.84
1986-07-25	378	380	360	360	50,000	237.15
1986-07-24	378	378	370	377	18,000	248.35
1986-07-23	378	380	378	379	11,000	249.67
1986-07-22	375	380	370	380	19,000	250.33
1986-07-21	376	376	370	370	20,000	243.74
1986-07-19	368	370	366	369	28,000	243.08
1986-07-18	371	371	368	368	38,000	242.42
1986-07-17	366	380	366	368	42,000	242.42
1986-07-16	375	375	368	368	28,000	242.42
1986-07-15	372	373	365	365	70,000	240.45
1986-07-14	375	375	375	375	22,000	247.04
1986-07-11	375	377	370	370	58,000	243.74
1986-07-10	375	375	370	370	44,000	243.74
1986-07-09	386	386	375	375	46,000	247.04
1986-07-08	385	389	381	381	33,000	250.99
1986-07-07	385	395	385	385	28,000	253.62
1986-07-05	381	381	381	381	12,000	250.99
1986-07-04	390	390	381	390	63,000	256.92
1986-07-03	400	400	391	392	29,000	258.24
1986-07-02	400	400	390	395	10,000	260.21
1986-07-01	390	395	389	395	36,000	260.21
1986-06-30	388	391	387	387	21,000	254.94
1986-06-28	392	392	386	386	16,000	254.28
1986-06-27	392	395	390	390	33,000	256.92
1986-06-26	403	403	391	391	33,000	257.58
1986-06-25	390	390	386	388	16,000	255.60
1986-06-24	392	393	380	381	39,000	250.99
1986-06-23	410	411	390	390	39,000	256.92
1986-06-21	415	415	400	415	49,000	273.39
1986-06-20	419	419	400	400	86,000	263.51
1986-06-19	402	420	400	403	106,000	265.48
1986-06-18	385	392	381	392	26,000	258.24
1986-06-17	382	385	380	380	23,000	250.33
1986-06-16	381	385	379	379	47,000	249.67
1986-06-13	387	392	380	380	90,000	250.33
1986-06-12	390	390	385	386	45,000	254.28
1986-06-11	380	390	380	380	74,000	250.33
1986-06-10	390	392	375	375	71,000	247.04
1986-06-09	405	412	385	390	80,000	256.92
1986-06-07	390	411	390	410	65,000	270.09
1986-06-06	376	383	375	376	73,000	247.69
1986-06-05	390	393	370	372	73,000	245.06
1986-06-04	401	406	385	385	125,000	253.62
1986-06-03	400	404	390	391	127,000	257.58
1986-06-02	405	405	395	400	117,000	263.51
1986-05-31	407	410	405	408	67,000	268.78
1986-05-30	406	430	403	407	117,000	268.12
1986-05-29	430	440	409	409	149,000	269.43
1986-05-28	429	430	405	430	272,000	283.27
1986-05-27	454	455	434	441	387,000	290.51
1986-05-26	415	480	415	459	749,000	302.37
1986-05-24	421	425	413	413	371,000	272.07
1986-05-23	400	425	390	420	980,001	276.68
1986-05-22	405	405	390	390	801,000	256.92
1986-05-21	350	380	350	370	521,000	243.74
1986-05-20	335	340	335	340	84,000	223.98
1986-05-19	330	340	325	326	42,000	214.76
1986-05-17	321	325	321	325	4,000	214.10
1986-05-16	328	328	320	320	27,000	210.80
1986-05-15	330	335	328	328	28,000	216.07
1986-05-14	338	338	330	330	58,000	217.39
1986-05-13	315	340	315	332	119,000	218.71
1986-05-12	315	315	313	313	31,000	206.19
1986-05-09	310	315	310	311	33,000	204.88
1986-05-08	320	320	308	310	48,000	204.22
1986-05-07	316	316	310	315	45,000	207.51
1986-05-06	320	320	315	315	24,000	207.51
1986-05-02	314	329	310	329	63,000	216.73
1986-05-01	310	315	309	310	51,000	204.22
1986-04-30	304	310	304	310	23,000	204.22
1986-04-28	305	309	296	296	18,000	194.99
1986-04-26	304	304	295	295	33,000	194.34
1986-04-25	300	310	297	300	18,000	197.63
1986-04-24	303	303	295	295	34,000	194.34
1986-04-23	300	303	295	300	47,000	197.63
1986-04-22	306	310	305	310	18,000	204.22
1986-04-21	310	311	305	305	26,000	200.92
1986-04-19	301	304	300	300	7,000	197.63
1986-04-18	310	310	300	300	32,000	197.63
1986-04-17	310	310	305	307	26,000	202.24
1986-04-16	296	310	296	310	25,000	204.22
1986-04-15	300	301	295	295	39,000	194.34
1986-04-14	298	300	296	300	30,000	197.63
1986-04-11	298	298	297	298	19,000	196.31
1986-04-10	310	310	301	301	19,000	198.29
1986-04-09	299	300	296	297	11,000	195.65
1986-04-08	302	302	296	296	29,000	194.99
1986-04-07	304	305	302	302	18,000	198.95
1986-04-05	304	305	303	303	12,000	199.61
1986-04-04	310	310	303	303	8,000	199.61
1986-04-03	301	315	301	301	20,000	198.29
1986-04-02	320	320	305	305	45,000	200.92
1986-04-01	295	319	295	319	64,000	210.15
1986-03-31	300	305	295	299	28,000	196.97
1986-03-29	305	305	295	300	30,000	197.63
1986-03-28	310	310	299	300	36,000	197.63
1986-03-27	315	319	307	310	35,000	204.22
1986-03-26	305	305	300	305	34,000	200.92
1986-03-25	315	315	300	300	27,000	197.63
1986-03-24	336	336	309	315	14,000	207.51
1986-03-22	335	340	335	336	19,000	221.34
1986-03-20	345	345	335	340	22,000	223.98
1986-03-19	330	350	330	350	47,000	230.57
1986-03-18	340	346	331	331	41,000	218.05
1986-03-17	340	340	335	335	23,000	220.69
1986-03-15	339	350	335	335	26,000	220.69
1986-03-14	331	337	331	337	48,000	222
1986-03-13	345	345	330	330	54,000	217.39
1986-03-12	355	355	336	337	34,000	222
1986-03-11	355	360	350	350	40,000	230.57
1986-03-10	362	362	350	360	122,000	237.15
1986-03-07	346	360	346	360	79,000	237.15
1986-03-06	349	349	336	336	52,000	221.34
1986-03-05	360	360	337	337	113,000	222
1986-03-04	365	368	350	350	156,000	230.57
1986-03-03	368	369	356	358	178,000	235.84
1986-03-01	375	380	365	369	328,000	243.08
1986-02-28	345	380	344	365	611,000	240.45
1986-02-27	333	340	330	339	148,000	223.32
1986-02-26	332	337	328	330	145,000	217.39
1986-02-25	330	336	328	328	219,000	216.07
1986-02-24	341	341	321	339	339,000	223.32
1986-02-22	340	355	330	341	993,001	224.64
1986-02-21	296	330	296	330	562,000	217.39
1986-02-20	286	295	286	293	57,000	193.02
1986-02-19	283	284	283	283	47,000	186.43
1986-02-18	283	284	283	283	7,000	186.43
1986-02-17	285	290	282	282	31,000	185.77
1986-02-15	285	285	283	284	16,000	187.09
1986-02-14	286	287	285	285	30,000	187.75
1986-02-13	290	290	286	286	18,000	188.41
1986-02-12	290	290	285	290	27,000	191.04
1986-02-10	285	286	282	283	29,000	186.43
1986-02-07	280	285	275	285	19,000	187.75
1986-02-06	290	290	281	281	11,000	185.11
1986-02-05	278	294	278	290	51,000	191.04
1986-02-04	295	295	287	288	44,000	189.72
1986-02-03	295	300	295	295	108,000	194.34
1986-02-01	295	295	290	295	62,000	194.34
1986-01-31	285	298	285	295	139,000	194.34
1986-01-30	275	285	275	283	22,000	186.43
1986-01-29	290	290	283	283	33,000	186.43
1986-01-28	280	295	280	283	44,000	186.43
1986-01-27	279	280	275	280	20,000	184.45
1986-01-24	275	278	275	275	23,000	181.16
1986-01-23	275	277	275	275	22,000	181.16
1986-01-22	275	275	275	275	9,000	181.16
1986-01-21	275	275	270	270	21,000	177.87
1986-01-20	279	279	275	275	18,000	181.16
1986-01-18	275	275	275	275	8,000	181.16
1986-01-17	274	276	274	275	21,000	181.16
1986-01-16	270	275	270	274	13,000	180.50
1986-01-14	267	270	267	270	3,000	177.87
1986-01-13	270	270	267	267	9,000	175.89
1986-01-10	270	275	265	265	11,000	174.57
1986-01-09	259	270	258	270	21,000	177.87
1986-01-08	259	260	258	258	4,000	169.96
1986-01-04	259	259	259	259	2,000	170.62

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31