8070 東京産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	333	338	333	336	18,500	336
2004-12-29	335	336	331	334	32,000	334
2004-12-28	336	339	331	331	46,000	331
2004-12-27	337	337	333	336	22,000	336
2004-12-24	340	344	337	338	86,000	338
2004-12-22	333	338	330	336	56,000	336
2004-12-21	336	337	328	335	83,500	335
2004-12-20	326	338	326	335	196,500	335
2004-12-17	323	324	315	324	31,500	324
2004-12-16	327	327	319	324	51,500	324
2004-12-15	319	332	316	325	152,500	325
2004-12-14	313	317	310	317	41,000	317
2004-12-13	314	314	311	311	22,500	311
2004-12-10	314	314	310	310	45,500	310
2004-12-09	312	313	310	311	29,500	311
2004-12-08	310	313	308	312	12,500	312
2004-12-07	313	313	308	309	23,500	309
2004-12-06	311	311	309	309	4,500	309
2004-12-03	306	311	306	311	39,000	311
2004-12-02	312	312	305	310	36,000	310
2004-12-01	310	311	305	308	28,500	308
2004-11-30	310	313	310	311	11,000	311
2004-11-29	315	315	311	312	12,500	312
2004-11-26	311	312	310	310	13,000	310
2004-11-25	308	313	306	312	60,000	312
2004-11-24	308	308	306	307	10,000	307
2004-11-22	308	310	306	306	33,500	306
2004-11-19	313	313	310	310	13,500	310
2004-11-18	313	313	309	309	10,000	309
2004-11-17	312	312	310	310	9,000	310
2004-11-16	311	312	310	312	10,000	312
2004-11-15	310	313	310	312	13,000	312
2004-11-12	307	309	307	309	15,000	309
2004-11-11	310	310	308	309	5,000	309
2004-11-10	308	310	308	310	7,000	310
2004-11-09	307	310	307	310	7,000	310
2004-11-08	313	313	306	311	16,500	311
2004-11-05	315	315	312	313	7,000	313
2004-11-04	313	314	310	310	17,500	310
2004-11-02	312	313	309	311	10,000	311
2004-11-01	313	313	305	309	19,000	309
2004-10-29	306	309	305	308	20,500	308
2004-10-28	305	309	305	309	11,000	309
2004-10-27	308	309	305	305	12,000	305
2004-10-26	308	309	308	309	4,000	309
2004-10-25	310	310	305	308	14,500	308
2004-10-22	312	313	310	311	32,500	311
2004-10-21	314	315	311	311	16,000	311
2004-10-20	315	315	313	314	15,000	314
2004-10-19	314	314	312	313	6,500	313
2004-10-18	313	314	312	313	17,500	313
2004-10-15	312	312	311	312	12,000	312
2004-10-14	312	314	312	314	8,000	314
2004-10-13	313	316	313	315	15,000	315
2004-10-12	318	318	313	316	13,000	316
2004-10-08	314	316	314	316	9,000	316
2004-10-07	318	322	315	318	47,500	318
2004-10-06	317	318	315	318	33,500	318
2004-10-05	320	320	313	318	60,500	318
2004-10-04	313	319	313	318	46,000	318
2004-10-01	310	312	310	312	3,500	312
2004-09-30	314	314	309	309	13,500	309
2004-09-29	310	312	310	311	18,000	311
2004-09-28	313	313	308	311	29,000	311
2004-09-27	316	316	313	314	18,000	314
2004-09-24	318	320	316	319	43,000	319
2004-09-22	321	323	320	321	23,500	321
2004-09-21	321	326	321	323	26,500	323
2004-09-17	322	323	318	322	35,000	322
2004-09-16	322	324	318	320	42,500	320
2004-09-15	320	328	320	326	61,000	326
2004-09-14	319	321	317	320	54,000	320
2004-09-13	316	320	312	320	62,000	320
2004-09-10	315	316	312	316	56,500	316
2004-09-09	315	319	315	315	17,500	315
2004-09-08	314	316	312	316	24,500	316
2004-09-07	313	316	313	313	15,500	313
2004-09-06	314	315	312	315	31,000	315
2004-09-03	311	314	311	313	48,000	313
2004-09-02	310	312	310	312	11,000	312
2004-09-01	308	310	308	310	8,000	310
2004-08-31	310	310	308	309	5,500	309
2004-08-30	310	312	310	310	9,000	310
2004-08-27	309	312	308	310	3,500	310
2004-08-26	312	313	309	309	17,500	309
2004-08-25	313	313	308	311	13,000	311
2004-08-24	315	315	310	311	9,500	311
2004-08-23	313	316	312	314	20,000	314
2004-08-20	309	314	309	313	17,000	313
2004-08-19	310	313	308	309	13,500	309
2004-08-18	306	311	306	309	15,500	309
2004-08-17	309	310	307	310	17,000	310
2004-08-16	306	307	302	307	29,000	307
2004-08-13	309	309	306	306	16,000	306
2004-08-12	308	309	308	309	5,500	309
2004-08-11	311	311	308	309	5,500	309
2004-08-10	306	306	305	306	5,000	306
2004-08-09	304	306	302	306	34,000	306
2004-08-06	310	310	306	306	41,000	306
2004-08-05	317	317	311	311	6,000	311
2004-08-04	314	314	310	311	32,500	311
2004-08-03	315	316	312	313	10,500	313
2004-08-02	313	316	313	314	8,000	314
2004-07-30	311	316	311	313	35,500	313
2004-07-29	312	314	312	313	12,500	313
2004-07-28	315	317	314	317	12,000	317
2004-07-27	316	316	312	312	8,000	312
2004-07-26	311	314	311	313	16,000	313
2004-07-23	312	316	312	316	25,000	316
2004-07-22	316	316	313	316	23,000	316
2004-07-21	317	317	315	315	12,500	315
2004-07-20	319	319	315	317	25,500	317
2004-07-16	315	317	314	317	8,000	317
2004-07-15	319	320	316	316	18,000	316
2004-07-14	318	322	318	319	21,000	319
2004-07-13	323	323	313	318	21,500	318
2004-07-12	313	323	313	321	19,000	321
2004-07-09	315	318	315	318	16,500	318
2004-07-08	315	320	315	315	11,500	315
2004-07-07	318	318	313	314	32,500	314
2004-07-06	318	321	318	318	9,500	318
2004-07-05	320	321	318	320	46,000	320
2004-07-02	320	324	320	321	64,000	321
2004-07-01	329	329	324	324	47,500	324
2004-06-30	325	326	323	325	45,000	325
2004-06-29	322	322	317	322	45,500	322
2004-06-28	323	323	315	322	147,000	322
2004-06-25	310	310	306	308	34,500	308
2004-06-24	310	310	307	307	8,500	307
2004-06-23	310	310	306	306	19,500	306
2004-06-22	310	310	309	310	20,000	310
2004-06-21	309	313	309	310	17,000	310
2004-06-18	311	311	308	308	35,500	308
2004-06-17	309	312	307	309	22,000	309
2004-06-16	307	309	307	307	19,500	307
2004-06-15	315	315	306	307	41,500	307
2004-06-14	306	310	303	309	32,000	309
2004-06-11	302	304	302	304	55,500	304
2004-06-10	305	305	304	305	30,500	305
2004-06-09	300	303	300	303	14,500	303
2004-06-08	305	305	302	302	14,000	302
2004-06-07	300	304	300	304	23,500	304
2004-06-04	297	298	295	295	24,500	295
2004-06-03	303	303	296	296	47,000	296
2004-06-02	307	307	303	303	22,000	303
2004-06-01	305	307	303	307	10,000	307
2004-05-31	305	305	302	302	11,500	302
2004-05-28	303	304	301	301	15,000	301
2004-05-27	302	304	300	301	7,000	301
2004-05-26	306	307	301	302	18,000	302
2004-05-25	305	305	295	301	22,000	301
2004-05-24	301	304	301	304	22,000	304
2004-05-21	296	299	296	299	12,500	299
2004-05-20	300	300	296	299	19,500	299
2004-05-19	296	298	293	298	18,500	298
2004-05-18	289	295	289	290	31,500	290
2004-05-17	298	298	292	292	20,000	292
2004-05-14	301	302	298	299	27,500	299
2004-05-13	303	307	300	301	28,500	301
2004-05-12	306	306	297	302	24,000	302
2004-05-11	300	301	291	296	34,500	296
2004-05-10	301	307	300	300	38,000	300
2004-05-07	313	318	305	310	46,000	310
2004-05-06	328	328	312	315	36,000	315
2004-04-30	328	329	320	325	27,000	325
2004-04-28	331	335	330	330	8,500	330
2004-04-27	337	337	333	333	12,000	333
2004-04-26	335	340	334	337	26,000	337
2004-04-23	339	341	336	340	33,500	340
2004-04-22	338	343	338	340	18,500	340
2004-04-21	342	345	338	344	24,000	344
2004-04-20	343	343	338	342	13,500	342
2004-04-19	345	345	338	340	17,500	340
2004-04-16	340	345	337	344	40,000	344
2004-04-15	344	347	338	338	39,000	338
2004-04-14	340	350	340	345	38,000	345
2004-04-13	335	343	335	341	53,500	341
2004-04-12	330	335	329	333	28,000	333
2004-04-09	334	335	330	334	28,000	334
2004-04-08	332	336	329	335	54,500	335
2004-04-07	330	333	325	333	40,000	333
2004-04-06	328	335	328	331	98,000	331
2004-04-05	319	328	319	324	45,000	324
2004-04-02	323	323	317	320	25,500	320
2004-04-01	323	323	319	319	25,000	319
2004-03-31	322	324	321	324	25,000	324
2004-03-30	324	324	321	323	13,500	323
2004-03-29	321	325	320	323	26,000	323
2004-03-26	333	333	316	328	46,500	328
2004-03-25	335	335	333	333	42,500	333
2004-03-24	330	335	328	335	38,000	335
2004-03-23	328	328	324	328	34,000	328
2004-03-22	331	333	329	331	29,000	331
2004-03-19	329	340	328	330	57,000	330
2004-03-18	328	328	325	327	29,500	327
2004-03-17	325	328	322	328	26,500	328
2004-03-16	325	325	321	323	16,000	323
2004-03-15	322	327	321	327	28,000	327
2004-03-12	318	321	317	320	52,500	320
2004-03-11	318	321	318	321	16,500	321
2004-03-10	323	325	321	321	15,500	321
2004-03-09	328	328	322	323	28,500	323
2004-03-08	325	332	321	327	78,000	327
2004-03-05	313	319	313	315	19,500	315
2004-03-04	310	315	310	315	24,000	315
2004-03-03	314	315	310	310	21,000	310
2004-03-02	315	315	311	313	31,500	313
2004-03-01	310	314	310	311	50,000	311
2004-02-27	301	308	301	308	22,500	308
2004-02-26	305	305	300	301	19,000	301
2004-02-25	302	302	301	302	5,000	302
2004-02-24	305	308	300	303	36,500	303
2004-02-23	305	305	301	303	10,000	303
2004-02-20	304	305	300	301	18,500	301
2004-02-19	303	303	300	300	22,000	300
2004-02-18	299	302	299	301	13,500	301
2004-02-17	299	300	299	299	14,500	299
2004-02-16	300	300	298	299	11,000	299
2004-02-13	302	302	297	298	10,500	298
2004-02-12	300	301	298	298	15,500	298
2004-02-10	300	300	297	297	13,000	297
2004-02-09	297	300	297	298	12,000	298
2004-02-06	296	297	296	297	4,000	297
2004-02-05	297	300	295	296	12,000	296
2004-02-04	298	298	297	297	7,000	297
2004-02-03	305	305	297	299	11,000	299
2004-02-02	297	304	297	298	21,000	298
2004-01-30	296	301	295	297	17,500	297
2004-01-29	295	296	293	294	14,500	294
2004-01-28	300	305	295	298	20,000	298
2004-01-27	300	305	298	298	36,000	298
2004-01-26	304	304	298	299	17,500	299
2004-01-23	302	302	299	299	11,000	299
2004-01-22	301	303	299	303	20,500	303
2004-01-21	299	302	298	298	11,500	298
2004-01-20	302	302	297	299	13,500	299
2004-01-19	300	300	296	299	11,000	299
2004-01-16	300	300	295	296	7,000	296
2004-01-15	298	298	295	295	12,500	295
2004-01-14	296	298	295	298	9,500	298
2004-01-13	297	298	296	296	7,500	296
2004-01-09	296	302	296	300	25,000	300
2004-01-08	295	296	295	296	4,500	296
2004-01-07	299	299	294	295	12,500	295
2004-01-06	300	300	293	294	32,500	294
2004-01-05	284	287	284	287	6,000	287

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