8070 東京産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 980 | 980 | 950 | 970 | 20,000 | 639 |
| 1991-12-26 | 952 | 980 | 952 | 980 | 24,000 | 645.59 |
| 1991-12-25 | 932 | 952 | 932 | 952 | 4,000 | 627.14 |
| 1991-12-24 | 932 | 932 | 932 | 932 | 7,000 | 613.97 |
| 1991-12-20 | 921 | 922 | 921 | 921 | 13,000 | 606.72 |
| 1991-12-19 | 921 | 921 | 921 | 921 | 10,000 | 606.72 |
| 1991-12-18 | 940 | 940 | 921 | 921 | 8,000 | 606.72 |
| 1991-12-17 | 950 | 950 | 934 | 940 | 15,000 | 619.24 |
| 1991-12-16 | 940 | 950 | 940 | 950 | 14,000 | 625.82 |
| 1991-12-13 | 921 | 936 | 921 | 930 | 14,000 | 612.65 |
| 1991-12-12 | 910 | 920 | 910 | 920 | 13,000 | 606.06 |
| 1991-12-11 | 910 | 910 | 905 | 905 | 14,000 | 596.18 |
| 1991-12-09 | 902 | 902 | 902 | 902 | 2,000 | 594.20 |
| 1991-12-06 | 930 | 930 | 930 | 930 | 7,000 | 612.65 |
| 1991-12-05 | 923 | 930 | 923 | 925 | 8,000 | 609.35 |
| 1991-12-04 | 913 | 913 | 904 | 913 | 22,000 | 601.45 |
| 1991-12-03 | 902 | 903 | 902 | 903 | 4,000 | 594.86 |
| 1991-12-02 | 902 | 902 | 902 | 902 | 7,000 | 594.20 |
| 1991-11-29 | 925 | 925 | 910 | 918 | 25,000 | 604.74 |
| 1991-11-28 | 941 | 941 | 920 | 935 | 31,000 | 615.94 |
| 1991-11-27 | 965 | 965 | 950 | 951 | 16,000 | 626.48 |
| 1991-11-26 | 969 | 969 | 955 | 965 | 7,000 | 635.71 |
| 1991-11-25 | 955 | 970 | 955 | 970 | 7,000 | 639 |
| 1991-11-22 | 975 | 975 | 970 | 975 | 6,000 | 642.29 |
| 1991-11-21 | 971 | 980 | 970 | 970 | 48,000 | 639 |
| 1991-11-20 | 960 | 971 | 950 | 970 | 55,000 | 639 |
| 1991-11-19 | 980 | 980 | 968 | 970 | 41,000 | 639 |
| 1991-11-18 | 970 | 980 | 970 | 970 | 30,000 | 639 |
| 1991-11-15 | 985 | 990 | 982 | 990 | 47,000 | 652.17 |
| 1991-11-14 | 1,010 | 1,010 | 990 | 990 | 49,000 | 652.17 |
| 1991-11-13 | 998 | 1,020 | 998 | 1,010 | 95,000 | 665.35 |
| 1991-11-12 | 990 | 1,000 | 990 | 990 | 47,000 | 652.17 |
| 1991-11-11 | 985 | 985 | 975 | 985 | 45,000 | 648.88 |
| 1991-11-08 | 990 | 995 | 980 | 980 | 58,000 | 645.59 |
| 1991-11-07 | 993 | 993 | 971 | 980 | 30,000 | 645.59 |
| 1991-11-06 | 980 | 985 | 970 | 985 | 22,000 | 648.88 |
| 1991-11-05 | 1,000 | 1,000 | 985 | 990 | 63,000 | 652.17 |
| 1991-11-01 | 1,030 | 1,030 | 995 | 1,000 | 246,000 | 658.76 |
| 1991-10-31 | 1,030 | 1,050 | 1,010 | 1,010 | 519,000 | 665.35 |
| 1991-10-30 | 1,030 | 1,030 | 1,000 | 1,010 | 433,000 | 665.35 |
| 1991-10-29 | 965 | 969 | 960 | 965 | 50,000 | 635.71 |
| 1991-10-28 | 951 | 960 | 950 | 952 | 30,000 | 627.14 |
| 1991-10-25 | 960 | 960 | 945 | 950 | 27,000 | 625.82 |
| 1991-10-24 | 960 | 962 | 950 | 950 | 16,000 | 625.82 |
| 1991-10-23 | 950 | 969 | 950 | 960 | 30,000 | 632.41 |
| 1991-10-22 | 971 | 971 | 950 | 960 | 14,000 | 632.41 |
| 1991-10-21 | 975 | 975 | 970 | 970 | 32,000 | 639 |
| 1991-10-18 | 950 | 975 | 950 | 970 | 71,000 | 639 |
| 1991-10-17 | 920 | 945 | 920 | 940 | 58,000 | 619.24 |
| 1991-10-16 | 900 | 920 | 900 | 920 | 32,000 | 606.06 |
| 1991-10-15 | 905 | 909 | 905 | 905 | 12,000 | 596.18 |
| 1991-10-14 | 910 | 910 | 903 | 910 | 17,000 | 599.47 |
| 1991-10-11 | 905 | 910 | 905 | 905 | 11,000 | 596.18 |
| 1991-10-09 | 907 | 907 | 905 | 905 | 9,000 | 596.18 |
| 1991-10-08 | 906 | 907 | 906 | 907 | 6,000 | 597.50 |
| 1991-10-07 | 906 | 920 | 906 | 910 | 8,000 | 599.47 |
| 1991-10-04 | 906 | 906 | 906 | 906 | 3,000 | 596.84 |
| 1991-10-03 | 905 | 905 | 905 | 905 | 15,000 | 596.18 |
| 1991-10-02 | 905 | 909 | 905 | 905 | 19,000 | 596.18 |
| 1991-10-01 | 905 | 910 | 900 | 905 | 24,000 | 596.18 |
| 1991-09-27 | 910 | 910 | 905 | 905 | 8,000 | 596.18 |
| 1991-09-26 | 900 | 900 | 900 | 900 | 17,000 | 592.89 |
| 1991-09-25 | 909 | 909 | 899 | 899 | 17,000 | 592.23 |
| 1991-09-24 | 899 | 909 | 899 | 899 | 14,000 | 592.23 |
| 1991-09-20 | 890 | 909 | 890 | 909 | 14,000 | 598.81 |
| 1991-09-19 | 930 | 930 | 910 | 910 | 36,000 | 599.47 |
| 1991-09-18 | 918 | 925 | 918 | 920 | 19,000 | 606.06 |
| 1991-09-17 | 875 | 908 | 875 | 908 | 24,000 | 598.16 |
| 1991-09-13 | 897 | 900 | 885 | 885 | 20,000 | 583 |
| 1991-09-12 | 870 | 905 | 870 | 905 | 52,000 | 596.18 |
| 1991-09-11 | 845 | 865 | 844 | 860 | 59,000 | 566.54 |
| 1991-09-10 | 815 | 845 | 810 | 845 | 19,000 | 556.65 |
| 1991-09-09 | 800 | 805 | 790 | 805 | 21,000 | 530.30 |
| 1991-09-06 | 775 | 800 | 772 | 795 | 15,000 | 523.72 |
| 1991-09-05 | 781 | 781 | 775 | 777 | 7,000 | 511.86 |
| 1991-09-04 | 800 | 800 | 790 | 790 | 4,000 | 520.42 |
| 1991-09-03 | 811 | 819 | 800 | 800 | 19,000 | 527.01 |
| 1991-09-02 | 810 | 810 | 809 | 809 | 7,000 | 532.94 |
| 1991-08-30 | 801 | 801 | 800 | 800 | 4,000 | 527.01 |
| 1991-08-29 | 795 | 795 | 794 | 794 | 3,000 | 523.06 |
| 1991-08-26 | 785 | 795 | 785 | 795 | 29,000 | 523.72 |
| 1991-08-23 | 805 | 820 | 800 | 800 | 15,000 | 527.01 |
| 1991-08-21 | 752 | 782 | 752 | 775 | 14,000 | 510.54 |
| 1991-08-15 | 836 | 836 | 830 | 830 | 18,000 | 546.77 |
| 1991-08-14 | 835 | 836 | 835 | 836 | 6,000 | 550.73 |
| 1991-08-13 | 835 | 835 | 835 | 835 | 16,000 | 550.07 |
| 1991-08-12 | 845 | 845 | 835 | 835 | 62,000 | 550.07 |
| 1991-08-09 | 845 | 845 | 845 | 845 | 23,000 | 556.65 |
| 1991-08-08 | 879 | 879 | 857 | 860 | 11,000 | 566.54 |
| 1991-08-07 | 889 | 889 | 879 | 879 | 2,000 | 579.05 |
| 1991-08-06 | 890 | 890 | 890 | 890 | 5,000 | 586.30 |
| 1991-08-05 | 890 | 910 | 890 | 910 | 4,000 | 599.47 |
| 1991-08-02 | 900 | 910 | 900 | 910 | 5,000 | 599.47 |
| 1991-08-01 | 909 | 910 | 901 | 901 | 8,000 | 593.54 |
| 1991-07-31 | 912 | 932 | 911 | 932 | 13,000 | 613.97 |
| 1991-07-30 | 900 | 910 | 900 | 910 | 11,000 | 599.47 |
| 1991-07-29 | 902 | 902 | 889 | 889 | 10,000 | 585.64 |
| 1991-07-26 | 936 | 936 | 892 | 892 | 14,000 | 587.62 |
| 1991-07-25 | 906 | 906 | 906 | 906 | 1,000 | 596.84 |
| 1991-07-24 | 903 | 905 | 891 | 904 | 29,000 | 595.52 |
| 1991-07-23 | 900 | 906 | 900 | 905 | 15,000 | 596.18 |
| 1991-07-22 | 903 | 905 | 903 | 905 | 13,000 | 596.18 |
| 1991-07-19 | 920 | 923 | 908 | 923 | 29,000 | 608.04 |
| 1991-07-18 | 902 | 918 | 902 | 913 | 36,000 | 601.45 |
| 1991-07-17 | 952 | 952 | 932 | 932 | 29,000 | 613.97 |
| 1991-07-16 | 980 | 980 | 932 | 932 | 21,000 | 613.97 |
| 1991-07-15 | 931 | 980 | 931 | 975 | 39,000 | 642.29 |
| 1991-07-12 | 930 | 940 | 910 | 930 | 43,000 | 612.65 |
| 1991-07-11 | 950 | 950 | 925 | 929 | 46,000 | 611.99 |
| 1991-07-10 | 900 | 950 | 900 | 950 | 24,000 | 625.82 |
| 1991-07-09 | 895 | 900 | 861 | 890 | 69,000 | 586.30 |
| 1991-07-08 | 935 | 935 | 930 | 930 | 30,000 | 612.65 |
| 1991-07-05 | 995 | 1,000 | 950 | 950 | 60,000 | 625.82 |
| 1991-07-04 | 979 | 980 | 955 | 980 | 68,000 | 645.59 |
| 1991-07-03 | 1,060 | 1,060 | 999 | 1,000 | 81,000 | 658.76 |
| 1991-07-02 | 1,040 | 1,060 | 1,030 | 1,060 | 170,000 | 698.29 |
| 1991-07-01 | 1,050 | 1,060 | 1,010 | 1,040 | 160,000 | 685.11 |
| 1991-06-28 | 1,040 | 1,080 | 1,020 | 1,050 | 785,000 | 691.70 |
| 1991-06-27 | 999 | 1,010 | 981 | 1,000 | 194,000 | 658.76 |
| 1991-06-26 | 974 | 1,010 | 963 | 1,000 | 140,000 | 658.76 |
| 1991-06-25 | 969 | 969 | 945 | 968 | 15,000 | 637.68 |
| 1991-06-24 | 986 | 1,000 | 970 | 970 | 69,000 | 639 |
| 1991-06-21 | 951 | 998 | 951 | 980 | 118,000 | 645.59 |
| 1991-06-20 | 949 | 970 | 949 | 950 | 53,000 | 625.82 |
| 1991-06-19 | 990 | 1,010 | 946 | 955 | 356,000 | 629.12 |
| 1991-06-18 | 980 | 980 | 969 | 980 | 118,000 | 645.59 |
| 1991-06-17 | 1,000 | 1,000 | 973 | 980 | 179,000 | 645.59 |
| 1991-06-14 | 980 | 1,020 | 974 | 999 | 501,000 | 658.10 |
| 1991-06-13 | 935 | 940 | 930 | 940 | 28,000 | 619.24 |
| 1991-06-12 | 943 | 960 | 940 | 945 | 65,000 | 622.53 |
| 1991-06-11 | 915 | 949 | 905 | 945 | 113,000 | 622.53 |
| 1991-06-10 | 935 | 935 | 921 | 921 | 70,000 | 606.72 |
| 1991-06-07 | 950 | 959 | 936 | 945 | 257,000 | 622.53 |
| 1991-06-06 | 951 | 980 | 947 | 960 | 440,000 | 632.41 |
| 1991-06-05 | 923 | 975 | 923 | 945 | 441,000 | 622.53 |
| 1991-06-04 | 915 | 940 | 915 | 923 | 265,000 | 608.04 |
| 1991-06-03 | 893 | 920 | 886 | 920 | 128,000 | 606.06 |
| 1991-05-31 | 893 | 898 | 870 | 885 | 121,000 | 583 |
| 1991-05-30 | 895 | 895 | 880 | 894 | 34,000 | 588.93 |
| 1991-05-29 | 882 | 894 | 881 | 894 | 34,000 | 588.93 |
| 1991-05-28 | 874 | 880 | 870 | 870 | 33,000 | 573.12 |
| 1991-05-27 | 897 | 908 | 882 | 882 | 118,000 | 581.03 |
| 1991-05-24 | 875 | 900 | 872 | 896 | 110,000 | 590.25 |
| 1991-05-23 | 865 | 880 | 860 | 875 | 69,000 | 576.42 |
| 1991-05-22 | 870 | 870 | 855 | 860 | 147,000 | 566.54 |
| 1991-05-21 | 851 | 901 | 850 | 880 | 274,000 | 579.71 |
| 1991-05-17 | 701 | 701 | 701 | 701 | 7,000 | 461.79 |
| 1991-05-16 | 721 | 721 | 701 | 701 | 10,000 | 461.79 |
| 1991-05-15 | 731 | 732 | 730 | 730 | 4,000 | 480.90 |
| 1991-05-14 | 759 | 760 | 750 | 750 | 5,000 | 494.07 |
| 1991-05-10 | 790 | 790 | 790 | 790 | 1,000 | 520.42 |
| 1991-05-09 | 810 | 810 | 810 | 810 | 1,000 | 533.60 |
| 1991-05-08 | 800 | 810 | 800 | 810 | 31,000 | 533.60 |
| 1991-05-07 | 795 | 795 | 786 | 786 | 5,000 | 517.79 |
| 1991-05-02 | 805 | 805 | 805 | 805 | 11,000 | 530.30 |
| 1991-05-01 | 845 | 845 | 841 | 845 | 24,000 | 556.65 |
| 1991-04-30 | 845 | 845 | 842 | 845 | 19,000 | 556.65 |
| 1991-04-26 | 840 | 848 | 840 | 845 | 66,000 | 556.65 |
| 1991-04-25 | 845 | 845 | 836 | 840 | 65,000 | 553.36 |
| 1991-04-24 | 830 | 835 | 827 | 835 | 53,000 | 550.07 |
| 1991-04-23 | 805 | 834 | 805 | 830 | 53,000 | 546.77 |
| 1991-04-22 | 821 | 821 | 805 | 805 | 4,000 | 530.30 |
| 1991-04-19 | 819 | 828 | 818 | 825 | 29,000 | 543.48 |
| 1991-04-18 | 806 | 830 | 806 | 829 | 48,000 | 546.11 |
| 1991-04-17 | 810 | 825 | 810 | 816 | 28,000 | 537.55 |
| 1991-04-16 | 800 | 805 | 800 | 805 | 21,000 | 530.30 |
| 1991-04-15 | 800 | 809 | 800 | 805 | 14,000 | 530.30 |
| 1991-04-12 | 830 | 838 | 815 | 816 | 35,000 | 537.55 |
| 1991-04-11 | 800 | 825 | 790 | 825 | 94,000 | 543.48 |
| 1991-04-10 | 775 | 790 | 775 | 785 | 51,000 | 517.13 |
| 1991-04-09 | 783 | 785 | 775 | 775 | 44,000 | 510.54 |
| 1991-04-08 | 770 | 782 | 770 | 782 | 30,000 | 515.15 |
| 1991-04-05 | 780 | 780 | 775 | 775 | 38,000 | 510.54 |
| 1991-04-04 | 770 | 780 | 769 | 779 | 25,000 | 513.18 |
| 1991-04-03 | 775 | 775 | 765 | 770 | 50,000 | 507.25 |
| 1991-04-02 | 760 | 775 | 760 | 775 | 54,000 | 510.54 |
| 1991-04-01 | 763 | 770 | 750 | 770 | 14,000 | 507.25 |
| 1991-03-29 | 760 | 770 | 752 | 765 | 16,000 | 503.95 |
| 1991-03-28 | 740 | 760 | 740 | 760 | 9,000 | 500.66 |
| 1991-03-27 | 760 | 760 | 760 | 760 | 2,000 | 500.66 |
| 1991-03-26 | 750 | 790 | 750 | 780 | 37,000 | 513.83 |
| 1991-03-25 | 720 | 740 | 720 | 740 | 27,000 | 487.48 |
| 1991-03-22 | 700 | 740 | 700 | 740 | 25,000 | 487.48 |
| 1991-03-20 | 703 | 703 | 703 | 703 | 4,000 | 463.11 |
| 1991-03-19 | 729 | 730 | 720 | 728 | 9,000 | 479.58 |
| 1991-03-18 | 711 | 730 | 711 | 730 | 15,000 | 480.90 |
| 1991-03-15 | 700 | 713 | 700 | 711 | 13,000 | 468.38 |
| 1991-03-14 | 710 | 710 | 690 | 700 | 19,000 | 461.13 |
| 1991-03-13 | 680 | 680 | 676 | 676 | 20,000 | 445.32 |
| 1991-03-12 | 650 | 680 | 650 | 670 | 12,000 | 441.37 |
| 1991-03-11 | 650 | 650 | 650 | 650 | 6,000 | 428.20 |
| 1991-03-08 | 643 | 650 | 643 | 645 | 3,000 | 424.90 |
| 1991-03-07 | 668 | 668 | 652 | 652 | 8,000 | 429.51 |
| 1991-03-05 | 640 | 640 | 640 | 640 | 2,000 | 421.61 |
| 1991-03-04 | 650 | 650 | 640 | 640 | 7,000 | 421.61 |
| 1991-03-01 | 659 | 670 | 659 | 670 | 4,000 | 441.37 |
| 1991-02-28 | 635 | 660 | 635 | 660 | 6,000 | 434.78 |
| 1991-02-27 | 650 | 650 | 631 | 631 | 7,000 | 415.68 |
| 1991-02-26 | 651 | 660 | 650 | 650 | 20,000 | 428.20 |
| 1991-02-25 | 650 | 650 | 650 | 650 | 3,000 | 428.20 |
| 1991-02-22 | 668 | 668 | 652 | 652 | 5,000 | 429.51 |
| 1991-02-21 | 679 | 680 | 670 | 670 | 17,000 | 441.37 |
| 1991-02-20 | 650 | 674 | 650 | 674 | 38,000 | 444.01 |
| 1991-02-19 | 630 | 643 | 630 | 643 | 23,000 | 423.58 |
| 1991-02-18 | 625 | 630 | 625 | 629 | 5,000 | 414.36 |
| 1991-02-15 | 601 | 605 | 600 | 600 | 11,000 | 395.26 |
| 1991-02-14 | 575 | 598 | 575 | 598 | 16,000 | 393.94 |
| 1991-02-13 | 598 | 598 | 570 | 580 | 18,000 | 382.08 |
| 1991-02-12 | 580 | 600 | 580 | 600 | 17,000 | 395.26 |
| 1991-02-08 | 531 | 560 | 531 | 560 | 27,000 | 368.91 |
| 1991-02-07 | 510 | 520 | 510 | 520 | 5,000 | 342.56 |
| 1991-02-06 | 501 | 510 | 500 | 500 | 30,000 | 329.38 |
| 1991-02-05 | 495 | 495 | 495 | 495 | 2,000 | 326.09 |
| 1991-02-04 | 498 | 498 | 493 | 493 | 3,000 | 324.77 |
| 1991-02-01 | 499 | 499 | 498 | 498 | 3,000 | 328.06 |
| 1991-01-30 | 505 | 505 | 500 | 500 | 3,000 | 329.38 |
| 1991-01-29 | 500 | 510 | 500 | 500 | 5,000 | 329.38 |
| 1991-01-28 | 495 | 499 | 495 | 499 | 5,000 | 328.72 |
| 1991-01-25 | 485 | 485 | 485 | 485 | 7,000 | 319.50 |
| 1991-01-24 | 475 | 480 | 475 | 480 | 7,000 | 316.21 |
| 1991-01-21 | 508 | 508 | 500 | 500 | 2,000 | 329.38 |
| 1991-01-18 | 506 | 509 | 506 | 508 | 6,000 | 334.65 |
| 1991-01-17 | 483 | 483 | 483 | 483 | 1,000 | 318.18 |
| 1991-01-14 | 481 | 490 | 481 | 490 | 8,000 | 322.79 |
| 1991-01-11 | 499 | 499 | 480 | 480 | 16,000 | 316.21 |
| 1991-01-08 | 520 | 520 | 520 | 520 | 1,000 | 342.56 |
| 1991-01-07 | 520 | 520 | 520 | 520 | 6,000 | 342.56 |
| 1991-01-04 | 520 | 520 | 520 | 520 | 1,000 | 342.56 |
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
