8070 東京産業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 267 | 275 | 267 | 273 | 28,000 | 273 |
| 2001-12-27 | 270 | 271 | 267 | 270 | 12,000 | 270 |
| 2001-12-26 | 270 | 275 | 267 | 270 | 19,000 | 270 |
| 2001-12-25 | 265 | 274 | 265 | 274 | 9,500 | 274 |
| 2001-12-21 | 264 | 274 | 264 | 272 | 15,000 | 272 |
| 2001-12-20 | 274 | 274 | 262 | 262 | 46,000 | 262 |
| 2001-12-19 | 277 | 277 | 269 | 269 | 23,500 | 269 |
| 2001-12-18 | 275 | 280 | 275 | 278 | 17,000 | 278 |
| 2001-12-17 | 279 | 279 | 275 | 276 | 14,000 | 276 |
| 2001-12-14 | 280 | 280 | 275 | 276 | 44,500 | 276 |
| 2001-12-13 | 283 | 284 | 283 | 284 | 11,000 | 284 |
| 2001-12-12 | 281 | 289 | 281 | 283 | 11,500 | 283 |
| 2001-12-11 | 283 | 289 | 283 | 283 | 22,000 | 283 |
| 2001-12-10 | 304 | 304 | 299 | 299 | 16,500 | 299 |
| 2001-12-07 | 285 | 291 | 285 | 289 | 7,000 | 289 |
| 2001-12-06 | 283 | 286 | 283 | 285 | 7,000 | 285 |
| 2001-12-05 | 286 | 286 | 281 | 285 | 11,500 | 285 |
| 2001-12-04 | 291 | 291 | 289 | 290 | 10,500 | 290 |
| 2001-12-03 | 296 | 300 | 296 | 300 | 7,500 | 300 |
| 2001-11-30 | 296 | 296 | 296 | 296 | 3,500 | 296 |
| 2001-11-29 | 300 | 301 | 295 | 296 | 13,500 | 296 |
| 2001-11-28 | 307 | 307 | 303 | 303 | 4,500 | 303 |
| 2001-11-27 | 315 | 315 | 299 | 307 | 18,000 | 307 |
| 2001-11-26 | 296 | 310 | 296 | 299 | 18,500 | 299 |
| 2001-11-22 | 291 | 300 | 291 | 295 | 8,500 | 295 |
| 2001-11-21 | 300 | 305 | 298 | 302 | 15,500 | 302 |
| 2001-11-20 | 309 | 309 | 303 | 304 | 16,500 | 304 |
| 2001-11-19 | 305 | 313 | 305 | 313 | 6,000 | 313 |
| 2001-11-16 | 310 | 313 | 310 | 313 | 6,000 | 313 |
| 2001-11-15 | 305 | 310 | 305 | 310 | 6,500 | 310 |
| 2001-11-14 | 310 | 310 | 305 | 308 | 16,000 | 308 |
| 2001-11-13 | 305 | 310 | 305 | 310 | 10,000 | 310 |
| 2001-11-12 | 319 | 319 | 314 | 319 | 4,000 | 319 |
| 2001-11-09 | 320 | 320 | 305 | 310 | 5,500 | 310 |
| 2001-11-08 | 319 | 320 | 317 | 319 | 7,000 | 319 |
| 2001-11-07 | 325 | 325 | 316 | 319 | 13,000 | 319 |
| 2001-11-06 | 322 | 324 | 320 | 322 | 5,500 | 322 |
| 2001-11-05 | 316 | 320 | 313 | 319 | 6,500 | 319 |
| 2001-11-02 | 316 | 316 | 311 | 311 | 8,500 | 311 |
| 2001-11-01 | 323 | 323 | 315 | 316 | 22,000 | 316 |
| 2001-10-31 | 313 | 316 | 308 | 316 | 4,500 | 316 |
| 2001-10-30 | 317 | 318 | 313 | 313 | 4,000 | 313 |
| 2001-10-29 | 323 | 323 | 318 | 318 | 7,500 | 318 |
| 2001-10-26 | 323 | 323 | 315 | 320 | 12,000 | 320 |
| 2001-10-25 | 320 | 322 | 320 | 321 | 11,500 | 321 |
| 2001-10-24 | 319 | 322 | 315 | 320 | 10,500 | 320 |
| 2001-10-23 | 323 | 324 | 320 | 320 | 11,500 | 320 |
| 2001-10-22 | 309 | 320 | 309 | 320 | 4,000 | 320 |
| 2001-10-19 | 320 | 320 | 306 | 309 | 11,000 | 309 |
| 2001-10-18 | 304 | 306 | 304 | 306 | 2,500 | 306 |
| 2001-10-17 | 318 | 318 | 302 | 302 | 12,000 | 302 |
| 2001-10-16 | 308 | 318 | 307 | 318 | 7,000 | 318 |
| 2001-10-15 | 311 | 318 | 311 | 315 | 7,500 | 315 |
| 2001-10-12 | 321 | 324 | 307 | 310 | 9,000 | 310 |
| 2001-10-11 | 318 | 320 | 311 | 317 | 11,500 | 317 |
| 2001-10-10 | 318 | 325 | 318 | 318 | 7,500 | 318 |
| 2001-10-09 | 327 | 327 | 318 | 318 | 11,500 | 318 |
| 2001-10-05 | 323 | 323 | 315 | 322 | 17,500 | 322 |
| 2001-10-04 | 314 | 323 | 310 | 323 | 28,000 | 323 |
| 2001-10-03 | 316 | 317 | 313 | 314 | 11,000 | 314 |
| 2001-10-02 | 315 | 315 | 305 | 309 | 11,000 | 309 |
| 2001-10-01 | 301 | 315 | 301 | 315 | 12,500 | 315 |
| 2001-09-28 | 320 | 320 | 310 | 311 | 20,500 | 311 |
| 2001-09-27 | 310 | 310 | 309 | 310 | 13,000 | 310 |
| 2001-09-26 | 310 | 315 | 305 | 305 | 16,000 | 305 |
| 2001-09-25 | 316 | 317 | 315 | 317 | 12,500 | 317 |
| 2001-09-21 | 309 | 315 | 306 | 315 | 15,000 | 315 |
| 2001-09-20 | 315 | 315 | 307 | 315 | 14,000 | 315 |
| 2001-09-19 | 305 | 310 | 305 | 310 | 5,500 | 310 |
| 2001-09-18 | 298 | 310 | 298 | 307 | 9,500 | 307 |
| 2001-09-17 | 301 | 302 | 300 | 302 | 16,000 | 302 |
| 2001-09-14 | 300 | 316 | 300 | 311 | 22,500 | 311 |
| 2001-09-13 | 291 | 300 | 291 | 297 | 25,000 | 297 |
| 2001-09-12 | 280 | 293 | 280 | 290 | 22,000 | 290 |
| 2001-09-11 | 325 | 325 | 320 | 320 | 48,500 | 320 |
| 2001-09-10 | 328 | 329 | 325 | 329 | 11,000 | 329 |
| 2001-09-07 | 333 | 333 | 328 | 328 | 22,500 | 328 |
| 2001-09-06 | 330 | 337 | 330 | 333 | 10,000 | 333 |
| 2001-09-05 | 337 | 338 | 330 | 331 | 24,500 | 331 |
| 2001-09-04 | 337 | 340 | 337 | 340 | 34,500 | 340 |
| 2001-09-03 | 338 | 342 | 338 | 338 | 16,000 | 338 |
| 2001-08-31 | 340 | 341 | 338 | 338 | 31,000 | 338 |
| 2001-08-30 | 345 | 348 | 340 | 344 | 22,500 | 344 |
| 2001-08-29 | 341 | 350 | 341 | 350 | 15,000 | 350 |
| 2001-08-28 | 342 | 348 | 340 | 341 | 6,000 | 341 |
| 2001-08-27 | 338 | 343 | 338 | 341 | 8,000 | 341 |
| 2001-08-24 | 340 | 340 | 338 | 340 | 13,000 | 340 |
| 2001-08-23 | 340 | 341 | 338 | 341 | 17,000 | 341 |
| 2001-08-22 | 340 | 342 | 340 | 342 | 16,000 | 342 |
| 2001-08-21 | 336 | 342 | 336 | 340 | 17,000 | 340 |
| 2001-08-20 | 350 | 350 | 340 | 340 | 13,500 | 340 |
| 2001-08-17 | 337 | 345 | 335 | 345 | 12,000 | 345 |
| 2001-08-16 | 343 | 343 | 336 | 337 | 9,000 | 337 |
| 2001-08-15 | 344 | 345 | 342 | 344 | 6,000 | 344 |
| 2001-08-14 | 345 | 346 | 340 | 345 | 8,500 | 345 |
| 2001-08-13 | 329 | 330 | 329 | 330 | 9,500 | 330 |
| 2001-08-10 | 347 | 347 | 344 | 344 | 6,000 | 344 |
| 2001-08-09 | 350 | 350 | 341 | 345 | 10,500 | 345 |
| 2001-08-08 | 354 | 354 | 348 | 351 | 11,000 | 351 |
| 2001-08-07 | 341 | 355 | 341 | 354 | 18,500 | 354 |
| 2001-08-06 | 350 | 355 | 350 | 355 | 21,000 | 355 |
| 2001-08-03 | 348 | 348 | 344 | 347 | 9,500 | 347 |
| 2001-08-02 | 341 | 350 | 341 | 348 | 22,500 | 348 |
| 2001-08-01 | 340 | 350 | 340 | 346 | 15,500 | 346 |
| 2001-07-31 | 345 | 349 | 340 | 348 | 4,000 | 348 |
| 2001-07-30 | 358 | 358 | 340 | 347 | 30,000 | 347 |
| 2001-07-27 | 344 | 344 | 340 | 343 | 7,500 | 343 |
| 2001-07-26 | 340 | 344 | 340 | 344 | 17,000 | 344 |
| 2001-07-25 | 337 | 349 | 337 | 342 | 11,500 | 342 |
| 2001-07-24 | 335 | 337 | 335 | 337 | 12,000 | 337 |
| 2001-07-23 | 339 | 339 | 335 | 337 | 21,000 | 337 |
| 2001-07-19 | 350 | 350 | 340 | 350 | 44,500 | 350 |
| 2001-07-18 | 340 | 341 | 335 | 341 | 18,000 | 341 |
| 2001-07-17 | 340 | 341 | 338 | 338 | 14,000 | 338 |
| 2001-07-16 | 340 | 340 | 340 | 340 | 1,500 | 340 |
| 2001-07-13 | 344 | 347 | 340 | 340 | 13,000 | 340 |
| 2001-07-12 | 336 | 348 | 335 | 344 | 20,500 | 344 |
| 2001-07-11 | 340 | 341 | 333 | 333 | 23,000 | 333 |
| 2001-07-10 | 336 | 344 | 333 | 344 | 19,500 | 344 |
| 2001-07-09 | 350 | 350 | 325 | 333 | 30,000 | 333 |
| 2001-07-06 | 362 | 362 | 355 | 356 | 38,500 | 356 |
| 2001-07-05 | 368 | 370 | 355 | 360 | 38,000 | 360 |
| 2001-07-04 | 365 | 370 | 357 | 370 | 60,500 | 370 |
| 2001-07-03 | 373 | 379 | 355 | 355 | 99,000 | 355 |
| 2001-07-02 | 377 | 395 | 370 | 371 | 297,000 | 371 |
| 2001-06-29 | 341 | 380 | 341 | 365 | 204,500 | 365 |
| 2001-06-28 | 335 | 339 | 332 | 339 | 31,000 | 339 |
| 2001-06-27 | 338 | 338 | 334 | 334 | 1,500 | 334 |
| 2001-06-26 | 340 | 340 | 330 | 340 | 19,500 | 340 |
| 2001-06-25 | 329 | 340 | 329 | 338 | 31,500 | 338 |
| 2001-06-22 | 330 | 333 | 329 | 333 | 6,500 | 333 |
| 2001-06-21 | 320 | 321 | 320 | 320 | 9,500 | 320 |
| 2001-06-20 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 2001-06-19 | 328 | 328 | 318 | 318 | 8,500 | 318 |
| 2001-06-18 | 318 | 328 | 318 | 328 | 14,000 | 328 |
| 2001-06-15 | 324 | 324 | 318 | 324 | 22,000 | 324 |
| 2001-06-14 | 326 | 326 | 324 | 324 | 23,500 | 324 |
| 2001-06-13 | 328 | 328 | 325 | 325 | 20,500 | 325 |
| 2001-06-12 | 330 | 330 | 330 | 330 | 6,500 | 330 |
| 2001-06-11 | 327 | 331 | 327 | 330 | 9,000 | 330 |
| 2001-06-08 | 330 | 330 | 325 | 325 | 40,500 | 325 |
| 2001-06-07 | 323 | 325 | 323 | 323 | 11,500 | 323 |
| 2001-06-06 | 338 | 338 | 324 | 324 | 6,500 | 324 |
| 2001-06-05 | 324 | 330 | 324 | 326 | 8,500 | 326 |
| 2001-06-04 | 324 | 325 | 322 | 324 | 6,500 | 324 |
| 2001-06-01 | 327 | 329 | 326 | 326 | 14,000 | 326 |
| 2001-05-31 | 327 | 328 | 327 | 328 | 14,000 | 328 |
| 2001-05-30 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 2001-05-29 | 336 | 336 | 327 | 331 | 18,000 | 331 |
| 2001-05-28 | 340 | 341 | 337 | 337 | 28,500 | 337 |
| 2001-05-25 | 344 | 344 | 338 | 343 | 10,000 | 343 |
| 2001-05-24 | 342 | 344 | 338 | 344 | 11,500 | 344 |
| 2001-05-23 | 336 | 344 | 336 | 344 | 23,000 | 344 |
| 2001-05-22 | 340 | 340 | 335 | 335 | 10,000 | 335 |
| 2001-05-21 | 338 | 338 | 338 | 338 | 4,500 | 338 |
| 2001-05-18 | 342 | 342 | 330 | 338 | 12,500 | 338 |
| 2001-05-17 | 332 | 332 | 322 | 322 | 3,000 | 322 |
| 2001-05-16 | 327 | 333 | 320 | 332 | 8,500 | 332 |
| 2001-05-15 | 322 | 325 | 320 | 325 | 20,500 | 325 |
| 2001-05-14 | 330 | 332 | 323 | 323 | 64,000 | 323 |
| 2001-05-11 | 338 | 340 | 334 | 334 | 18,500 | 334 |
| 2001-05-10 | 341 | 342 | 338 | 338 | 25,000 | 338 |
| 2001-05-09 | 345 | 345 | 340 | 344 | 26,000 | 344 |
| 2001-05-08 | 350 | 350 | 346 | 346 | 21,000 | 346 |
| 2001-05-07 | 340 | 355 | 340 | 350 | 56,000 | 350 |
| 2001-05-02 | 350 | 350 | 346 | 346 | 20,000 | 346 |
| 2001-05-01 | 346 | 350 | 345 | 345 | 25,000 | 345 |
| 2001-04-27 | 350 | 350 | 346 | 346 | 32,500 | 346 |
| 2001-04-26 | 348 | 350 | 345 | 350 | 30,500 | 350 |
| 2001-04-25 | 341 | 346 | 341 | 345 | 18,500 | 345 |
| 2001-04-24 | 347 | 348 | 341 | 343 | 27,500 | 343 |
| 2001-04-23 | 340 | 350 | 340 | 350 | 66,000 | 350 |
| 2001-04-20 | 338 | 343 | 337 | 339 | 50,000 | 339 |
| 2001-04-19 | 332 | 337 | 330 | 337 | 32,000 | 337 |
| 2001-04-18 | 330 | 335 | 329 | 329 | 16,500 | 329 |
| 2001-04-17 | 338 | 338 | 329 | 329 | 14,000 | 329 |
| 2001-04-16 | 328 | 335 | 327 | 330 | 28,500 | 330 |
| 2001-04-13 | 323 | 330 | 322 | 325 | 8,000 | 325 |
| 2001-04-12 | 322 | 322 | 322 | 322 | 3,500 | 322 |
| 2001-04-11 | 319 | 330 | 319 | 328 | 25,500 | 328 |
| 2001-04-10 | 319 | 321 | 318 | 318 | 23,000 | 318 |
| 2001-04-09 | 320 | 320 | 318 | 319 | 14,500 | 319 |
| 2001-04-06 | 330 | 335 | 318 | 318 | 24,500 | 318 |
| 2001-04-05 | 325 | 330 | 323 | 330 | 17,500 | 330 |
| 2001-04-04 | 318 | 324 | 316 | 324 | 19,000 | 324 |
| 2001-04-03 | 311 | 322 | 311 | 318 | 15,000 | 318 |
| 2001-04-02 | 314 | 319 | 311 | 311 | 14,000 | 311 |
| 2001-03-30 | 320 | 321 | 314 | 314 | 18,500 | 314 |
| 2001-03-29 | 333 | 333 | 322 | 329 | 10,500 | 329 |
| 2001-03-28 | 322 | 337 | 322 | 337 | 14,500 | 337 |
| 2001-03-27 | 332 | 342 | 321 | 321 | 20,500 | 321 |
| 2001-03-26 | 326 | 342 | 326 | 342 | 39,500 | 342 |
| 2001-03-23 | 315 | 324 | 315 | 324 | 45,500 | 324 |
| 2001-03-22 | 315 | 318 | 306 | 315 | 40,000 | 315 |
| 2001-03-21 | 303 | 320 | 303 | 320 | 49,000 | 320 |
| 2001-03-19 | 310 | 310 | 304 | 305 | 19,500 | 305 |
| 2001-03-16 | 302 | 303 | 302 | 303 | 11,000 | 303 |
| 2001-03-15 | 295 | 304 | 295 | 302 | 36,000 | 302 |
| 2001-03-14 | 305 | 305 | 303 | 305 | 12,000 | 305 |
| 2001-03-13 | 304 | 304 | 296 | 298 | 45,000 | 298 |
| 2001-03-12 | 306 | 309 | 305 | 305 | 22,000 | 305 |
| 2001-03-09 | 304 | 310 | 304 | 309 | 48,500 | 309 |
| 2001-03-08 | 303 | 305 | 303 | 304 | 21,500 | 304 |
| 2001-03-07 | 304 | 306 | 304 | 304 | 20,500 | 304 |
| 2001-03-06 | 290 | 296 | 290 | 296 | 26,500 | 296 |
| 2001-03-05 | 295 | 300 | 290 | 290 | 40,000 | 290 |
| 2001-03-02 | 301 | 303 | 300 | 301 | 27,000 | 301 |
| 2001-03-01 | 303 | 303 | 301 | 301 | 8,000 | 301 |
| 2001-02-28 | 306 | 306 | 303 | 303 | 17,500 | 303 |
| 2001-02-27 | 305 | 308 | 303 | 307 | 10,000 | 307 |
| 2001-02-26 | 301 | 305 | 301 | 305 | 18,000 | 305 |
| 2001-02-23 | 301 | 304 | 301 | 304 | 14,500 | 304 |
| 2001-02-22 | 305 | 306 | 301 | 301 | 28,500 | 301 |
| 2001-02-21 | 302 | 307 | 302 | 307 | 9,500 | 307 |
| 2001-02-20 | 306 | 306 | 301 | 304 | 26,000 | 304 |
| 2001-02-19 | 304 | 304 | 297 | 300 | 26,000 | 300 |
| 2001-02-16 | 301 | 301 | 300 | 300 | 14,500 | 300 |
| 2001-02-15 | 298 | 300 | 295 | 299 | 37,000 | 299 |
| 2001-02-14 | 297 | 298 | 296 | 298 | 19,000 | 298 |
| 2001-02-13 | 296 | 298 | 295 | 296 | 25,000 | 296 |
| 2001-02-09 | 290 | 298 | 287 | 291 | 35,500 | 291 |
| 2001-02-08 | 287 | 289 | 286 | 287 | 20,000 | 287 |
| 2001-02-07 | 285 | 287 | 285 | 286 | 14,000 | 286 |
| 2001-02-06 | 285 | 289 | 283 | 287 | 10,000 | 287 |
| 2001-02-05 | 285 | 286 | 285 | 285 | 24,000 | 285 |
| 2001-02-02 | 285 | 286 | 285 | 285 | 14,000 | 285 |
| 2001-02-01 | 284 | 287 | 283 | 285 | 8,000 | 285 |
| 2001-01-31 | 282 | 283 | 282 | 283 | 15,500 | 283 |
| 2001-01-30 | 285 | 285 | 282 | 283 | 20,500 | 283 |
| 2001-01-29 | 282 | 285 | 282 | 285 | 8,500 | 285 |
| 2001-01-26 | 282 | 283 | 282 | 283 | 20,500 | 283 |
| 2001-01-25 | 285 | 285 | 283 | 283 | 7,500 | 283 |
| 2001-01-24 | 287 | 287 | 283 | 284 | 12,000 | 284 |
| 2001-01-23 | 285 | 285 | 283 | 283 | 9,500 | 283 |
| 2001-01-22 | 281 | 288 | 281 | 288 | 12,500 | 288 |
| 2001-01-19 | 299 | 299 | 285 | 295 | 17,500 | 295 |
| 2001-01-18 | 293 | 293 | 289 | 289 | 5,000 | 289 |
| 2001-01-17 | 289 | 290 | 281 | 281 | 12,500 | 281 |
| 2001-01-16 | 280 | 288 | 280 | 288 | 2,500 | 288 |
| 2001-01-15 | 287 | 288 | 287 | 288 | 4,500 | 288 |
| 2001-01-12 | 271 | 275 | 271 | 272 | 12,500 | 272 |
| 2001-01-11 | 276 | 276 | 274 | 274 | 22,500 | 274 |
| 2001-01-10 | 290 | 290 | 281 | 281 | 68,500 | 281 |
| 2001-01-09 | 290 | 291 | 282 | 291 | 40,500 | 291 |
| 2001-01-05 | 282 | 291 | 282 | 290 | 23,000 | 290 |
| 2001-01-04 | 283 | 290 | 283 | 283 | 13,500 | 283 |
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
