8070 東京産業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 239 | 242 | 239 | 240 | 10,500 | 240 |
| 2008-12-29 | 235 | 241 | 235 | 241 | 31,500 | 241 |
| 2008-12-26 | 241 | 242 | 237 | 240 | 18,500 | 240 |
| 2008-12-25 | 240 | 241 | 239 | 240 | 8,500 | 240 |
| 2008-12-24 | 244 | 244 | 239 | 241 | 17,000 | 241 |
| 2008-12-22 | 239 | 247 | 239 | 244 | 34,000 | 244 |
| 2008-12-19 | 242 | 244 | 240 | 241 | 43,500 | 241 |
| 2008-12-18 | 242 | 242 | 239 | 240 | 61,500 | 240 |
| 2008-12-17 | 242 | 244 | 240 | 243 | 61,500 | 243 |
| 2008-12-16 | 241 | 243 | 239 | 243 | 36,500 | 243 |
| 2008-12-15 | 241 | 244 | 241 | 241 | 72,000 | 241 |
| 2008-12-12 | 239 | 240 | 235 | 237 | 68,500 | 237 |
| 2008-12-11 | 241 | 242 | 238 | 240 | 74,500 | 240 |
| 2008-12-10 | 240 | 242 | 238 | 240 | 132,000 | 240 |
| 2008-12-09 | 242 | 244 | 234 | 238 | 44,500 | 238 |
| 2008-12-08 | 230 | 239 | 229 | 237 | 20,500 | 237 |
| 2008-12-05 | 235 | 235 | 226 | 227 | 26,000 | 227 |
| 2008-12-04 | 235 | 235 | 231 | 231 | 11,000 | 231 |
| 2008-12-03 | 230 | 235 | 229 | 235 | 17,000 | 235 |
| 2008-12-02 | 229 | 235 | 229 | 235 | 15,000 | 235 |
| 2008-12-01 | 243 | 244 | 237 | 238 | 8,000 | 238 |
| 2008-11-28 | 244 | 244 | 236 | 243 | 13,500 | 243 |
| 2008-11-27 | 241 | 247 | 240 | 244 | 16,500 | 244 |
| 2008-11-26 | 240 | 245 | 240 | 245 | 14,500 | 245 |
| 2008-11-25 | 247 | 250 | 240 | 249 | 13,500 | 249 |
| 2008-11-21 | 233 | 247 | 233 | 246 | 20,000 | 246 |
| 2008-11-20 | 251 | 254 | 243 | 243 | 21,500 | 243 |
| 2008-11-19 | 253 | 255 | 250 | 253 | 13,500 | 253 |
| 2008-11-18 | 247 | 255 | 243 | 252 | 11,000 | 252 |
| 2008-11-17 | 241 | 251 | 241 | 247 | 6,000 | 247 |
| 2008-11-14 | 253 | 259 | 245 | 246 | 14,000 | 246 |
| 2008-11-13 | 253 | 253 | 246 | 248 | 11,500 | 248 |
| 2008-11-12 | 255 | 258 | 255 | 258 | 7,500 | 258 |
| 2008-11-11 | 264 | 264 | 260 | 261 | 14,500 | 261 |
| 2008-11-10 | 262 | 265 | 256 | 258 | 13,000 | 258 |
| 2008-11-07 | 258 | 258 | 253 | 255 | 23,500 | 255 |
| 2008-11-06 | 260 | 264 | 260 | 260 | 16,000 | 260 |
| 2008-11-05 | 262 | 267 | 257 | 267 | 38,000 | 267 |
| 2008-11-04 | 252 | 252 | 247 | 251 | 19,500 | 251 |
| 2008-10-31 | 250 | 253 | 245 | 247 | 22,000 | 247 |
| 2008-10-30 | 237 | 255 | 235 | 255 | 21,500 | 255 |
| 2008-10-29 | 233 | 244 | 233 | 242 | 31,000 | 242 |
| 2008-10-28 | 211 | 230 | 210 | 230 | 32,000 | 230 |
| 2008-10-27 | 216 | 221 | 215 | 216 | 38,000 | 216 |
| 2008-10-24 | 232 | 232 | 222 | 226 | 28,500 | 226 |
| 2008-10-23 | 227 | 238 | 227 | 238 | 17,000 | 238 |
| 2008-10-22 | 242 | 249 | 241 | 242 | 8,000 | 242 |
| 2008-10-21 | 241 | 252 | 241 | 252 | 19,500 | 252 |
| 2008-10-20 | 236 | 240 | 231 | 240 | 28,000 | 240 |
| 2008-10-17 | 231 | 233 | 226 | 231 | 23,000 | 231 |
| 2008-10-16 | 216 | 226 | 216 | 222 | 53,000 | 222 |
| 2008-10-15 | 235 | 240 | 230 | 240 | 32,000 | 240 |
| 2008-10-14 | 245 | 250 | 235 | 243 | 33,000 | 243 |
| 2008-10-10 | 229 | 229 | 215 | 220 | 41,500 | 220 |
| 2008-10-09 | 223 | 235 | 219 | 227 | 41,500 | 227 |
| 2008-10-08 | 244 | 245 | 233 | 233 | 35,000 | 233 |
| 2008-10-07 | 222 | 255 | 221 | 253 | 57,500 | 253 |
| 2008-10-06 | 262 | 262 | 245 | 250 | 82,000 | 250 |
| 2008-10-03 | 267 | 271 | 262 | 265 | 23,000 | 265 |
| 2008-10-02 | 283 | 283 | 272 | 275 | 10,500 | 275 |
| 2008-10-01 | 291 | 291 | 280 | 283 | 11,500 | 283 |
| 2008-09-30 | 270 | 289 | 269 | 286 | 25,000 | 286 |
| 2008-09-29 | 293 | 299 | 285 | 295 | 25,500 | 295 |
| 2008-09-26 | 303 | 303 | 292 | 298 | 27,500 | 298 |
| 2008-09-25 | 300 | 300 | 294 | 299 | 9,000 | 299 |
| 2008-09-24 | 302 | 303 | 300 | 303 | 11,500 | 303 |
| 2008-09-22 | 306 | 306 | 302 | 306 | 16,000 | 306 |
| 2008-09-19 | 300 | 303 | 293 | 301 | 25,000 | 301 |
| 2008-09-18 | 283 | 297 | 282 | 295 | 27,000 | 295 |
| 2008-09-17 | 285 | 295 | 283 | 288 | 23,000 | 288 |
| 2008-09-16 | 281 | 287 | 277 | 285 | 39,000 | 285 |
| 2008-09-12 | 300 | 300 | 295 | 296 | 34,000 | 296 |
| 2008-09-11 | 292 | 296 | 292 | 295 | 9,000 | 295 |
| 2008-09-10 | 287 | 292 | 287 | 292 | 14,000 | 292 |
| 2008-09-09 | 292 | 299 | 292 | 293 | 16,000 | 293 |
| 2008-09-08 | 288 | 302 | 288 | 302 | 10,000 | 302 |
| 2008-09-05 | 291 | 295 | 287 | 292 | 31,500 | 292 |
| 2008-09-04 | 300 | 300 | 293 | 296 | 19,000 | 296 |
| 2008-09-03 | 300 | 302 | 300 | 300 | 12,500 | 300 |
| 2008-09-02 | 302 | 302 | 295 | 295 | 15,500 | 295 |
| 2008-09-01 | 301 | 302 | 300 | 301 | 9,000 | 301 |
| 2008-08-29 | 302 | 308 | 299 | 303 | 23,000 | 303 |
| 2008-08-28 | 307 | 307 | 301 | 301 | 26,000 | 301 |
| 2008-08-27 | 307 | 311 | 306 | 309 | 5,500 | 309 |
| 2008-08-26 | 307 | 312 | 307 | 311 | 3,500 | 311 |
| 2008-08-25 | 309 | 317 | 308 | 309 | 10,000 | 309 |
| 2008-08-22 | 309 | 309 | 306 | 309 | 10,000 | 309 |
| 2008-08-21 | 310 | 311 | 306 | 306 | 9,500 | 306 |
| 2008-08-20 | 308 | 311 | 306 | 311 | 12,000 | 311 |
| 2008-08-19 | 313 | 313 | 307 | 308 | 9,500 | 308 |
| 2008-08-18 | 303 | 317 | 303 | 312 | 22,500 | 312 |
| 2008-08-15 | 311 | 317 | 310 | 311 | 11,500 | 311 |
| 2008-08-14 | 310 | 319 | 310 | 316 | 11,000 | 316 |
| 2008-08-13 | 317 | 317 | 313 | 314 | 8,000 | 314 |
| 2008-08-12 | 319 | 322 | 313 | 322 | 20,000 | 322 |
| 2008-08-11 | 322 | 322 | 317 | 319 | 21,500 | 319 |
| 2008-08-08 | 309 | 316 | 309 | 312 | 12,000 | 312 |
| 2008-08-07 | 319 | 319 | 311 | 311 | 7,500 | 311 |
| 2008-08-06 | 312 | 319 | 312 | 319 | 13,500 | 319 |
| 2008-08-05 | 310 | 314 | 310 | 310 | 12,500 | 310 |
| 2008-08-04 | 315 | 315 | 311 | 314 | 13,500 | 314 |
| 2008-08-01 | 323 | 324 | 318 | 318 | 13,500 | 318 |
| 2008-07-31 | 320 | 324 | 318 | 323 | 18,000 | 323 |
| 2008-07-30 | 317 | 320 | 317 | 320 | 12,500 | 320 |
| 2008-07-29 | 316 | 318 | 314 | 314 | 14,000 | 314 |
| 2008-07-28 | 322 | 322 | 316 | 316 | 13,500 | 316 |
| 2008-07-25 | 326 | 328 | 315 | 317 | 19,000 | 317 |
| 2008-07-24 | 320 | 326 | 320 | 326 | 21,000 | 326 |
| 2008-07-23 | 321 | 324 | 320 | 321 | 18,500 | 321 |
| 2008-07-22 | 314 | 320 | 314 | 320 | 23,000 | 320 |
| 2008-07-18 | 324 | 324 | 318 | 319 | 14,500 | 319 |
| 2008-07-17 | 316 | 321 | 315 | 316 | 13,500 | 316 |
| 2008-07-16 | 318 | 318 | 316 | 317 | 14,000 | 317 |
| 2008-07-15 | 320 | 322 | 318 | 318 | 11,500 | 318 |
| 2008-07-14 | 324 | 324 | 317 | 320 | 32,000 | 320 |
| 2008-07-11 | 317 | 321 | 317 | 319 | 14,000 | 319 |
| 2008-07-10 | 320 | 320 | 318 | 318 | 12,000 | 318 |
| 2008-07-09 | 326 | 329 | 321 | 321 | 16,000 | 321 |
| 2008-07-08 | 324 | 326 | 322 | 323 | 9,000 | 323 |
| 2008-07-07 | 321 | 327 | 316 | 324 | 9,500 | 324 |
| 2008-07-04 | 320 | 323 | 316 | 321 | 36,000 | 321 |
| 2008-07-03 | 319 | 336 | 319 | 322 | 31,000 | 322 |
| 2008-07-02 | 319 | 323 | 315 | 319 | 15,500 | 319 |
| 2008-07-01 | 321 | 324 | 317 | 323 | 16,500 | 323 |
| 2008-06-30 | 316 | 322 | 316 | 318 | 28,500 | 318 |
| 2008-06-27 | 312 | 325 | 312 | 321 | 38,500 | 321 |
| 2008-06-26 | 323 | 329 | 323 | 325 | 16,500 | 325 |
| 2008-06-25 | 322 | 330 | 322 | 328 | 25,500 | 328 |
| 2008-06-24 | 324 | 327 | 321 | 327 | 19,500 | 327 |
| 2008-06-23 | 328 | 330 | 320 | 329 | 24,500 | 329 |
| 2008-06-20 | 339 | 339 | 333 | 333 | 28,000 | 333 |
| 2008-06-19 | 341 | 342 | 335 | 335 | 34,000 | 335 |
| 2008-06-18 | 339 | 341 | 337 | 341 | 13,000 | 341 |
| 2008-06-17 | 336 | 342 | 335 | 339 | 20,500 | 339 |
| 2008-06-16 | 340 | 340 | 332 | 340 | 20,500 | 340 |
| 2008-06-13 | 337 | 338 | 335 | 338 | 27,500 | 338 |
| 2008-06-12 | 341 | 345 | 335 | 342 | 61,500 | 342 |
| 2008-06-11 | 339 | 342 | 335 | 336 | 25,000 | 336 |
| 2008-06-10 | 346 | 346 | 340 | 340 | 28,000 | 340 |
| 2008-06-09 | 340 | 346 | 339 | 341 | 38,000 | 341 |
| 2008-06-06 | 353 | 358 | 346 | 350 | 77,000 | 350 |
| 2008-06-05 | 346 | 350 | 341 | 348 | 59,000 | 348 |
| 2008-06-04 | 343 | 344 | 337 | 344 | 42,500 | 344 |
| 2008-06-03 | 336 | 344 | 335 | 338 | 70,000 | 338 |
| 2008-06-02 | 333 | 342 | 331 | 341 | 80,500 | 341 |
| 2008-05-30 | 326 | 333 | 326 | 328 | 57,000 | 328 |
| 2008-05-29 | 316 | 325 | 316 | 323 | 22,500 | 323 |
| 2008-05-28 | 321 | 324 | 317 | 318 | 33,000 | 318 |
| 2008-05-27 | 315 | 317 | 314 | 316 | 30,500 | 316 |
| 2008-05-26 | 316 | 320 | 312 | 313 | 47,000 | 313 |
| 2008-05-23 | 326 | 334 | 326 | 326 | 34,000 | 326 |
| 2008-05-22 | 321 | 337 | 315 | 331 | 35,500 | 331 |
| 2008-05-21 | 324 | 328 | 324 | 325 | 35,500 | 325 |
| 2008-05-20 | 346 | 346 | 335 | 336 | 80,000 | 336 |
| 2008-05-19 | 332 | 340 | 331 | 340 | 51,500 | 340 |
| 2008-05-16 | 331 | 331 | 327 | 327 | 21,500 | 327 |
| 2008-05-15 | 325 | 332 | 325 | 332 | 47,500 | 332 |
| 2008-05-14 | 320 | 324 | 319 | 324 | 36,000 | 324 |
| 2008-05-13 | 323 | 323 | 309 | 317 | 32,000 | 317 |
| 2008-05-12 | 311 | 315 | 307 | 313 | 24,000 | 313 |
| 2008-05-09 | 320 | 322 | 315 | 315 | 35,500 | 315 |
| 2008-05-08 | 309 | 320 | 307 | 317 | 73,000 | 317 |
| 2008-05-07 | 315 | 315 | 308 | 309 | 63,000 | 309 |
| 2008-05-02 | 307 | 313 | 304 | 310 | 69,500 | 310 |
| 2008-05-01 | 307 | 307 | 301 | 302 | 27,500 | 302 |
| 2008-04-30 | 305 | 308 | 301 | 304 | 58,500 | 304 |
| 2008-04-28 | 298 | 301 | 298 | 301 | 31,500 | 301 |
| 2008-04-25 | 291 | 295 | 291 | 295 | 28,000 | 295 |
| 2008-04-24 | 294 | 294 | 292 | 292 | 14,000 | 292 |
| 2008-04-23 | 285 | 293 | 284 | 293 | 24,000 | 293 |
| 2008-04-22 | 295 | 295 | 288 | 289 | 37,500 | 289 |
| 2008-04-21 | 291 | 295 | 291 | 293 | 33,000 | 293 |
| 2008-04-18 | 288 | 288 | 287 | 288 | 16,500 | 288 |
| 2008-04-17 | 286 | 290 | 286 | 288 | 25,000 | 288 |
| 2008-04-16 | 282 | 283 | 282 | 282 | 19,500 | 282 |
| 2008-04-15 | 287 | 287 | 282 | 282 | 12,000 | 282 |
| 2008-04-14 | 286 | 290 | 282 | 284 | 48,500 | 284 |
| 2008-04-11 | 282 | 286 | 281 | 286 | 12,000 | 286 |
| 2008-04-10 | 286 | 286 | 278 | 279 | 43,000 | 279 |
| 2008-04-09 | 290 | 290 | 283 | 285 | 25,000 | 285 |
| 2008-04-08 | 292 | 292 | 286 | 286 | 24,500 | 286 |
| 2008-04-07 | 291 | 294 | 288 | 291 | 24,500 | 291 |
| 2008-04-04 | 295 | 295 | 283 | 286 | 74,500 | 286 |
| 2008-04-03 | 300 | 304 | 293 | 296 | 121,000 | 296 |
| 2008-04-02 | 296 | 300 | 292 | 297 | 36,500 | 297 |
| 2008-04-01 | 295 | 295 | 290 | 295 | 32,000 | 295 |
| 2008-03-31 | 290 | 300 | 290 | 292 | 46,500 | 292 |
| 2008-03-28 | 293 | 295 | 289 | 295 | 11,000 | 295 |
| 2008-03-27 | 287 | 294 | 287 | 292 | 13,000 | 292 |
| 2008-03-26 | 293 | 299 | 292 | 294 | 31,000 | 294 |
| 2008-03-25 | 307 | 307 | 302 | 305 | 34,000 | 305 |
| 2008-03-24 | 299 | 306 | 299 | 302 | 25,000 | 302 |
| 2008-03-21 | 298 | 304 | 296 | 304 | 32,500 | 304 |
| 2008-03-19 | 295 | 295 | 288 | 294 | 37,500 | 294 |
| 2008-03-18 | 280 | 288 | 280 | 287 | 25,000 | 287 |
| 2008-03-17 | 284 | 284 | 271 | 279 | 27,500 | 279 |
| 2008-03-14 | 285 | 291 | 281 | 284 | 63,000 | 284 |
| 2008-03-13 | 293 | 293 | 288 | 289 | 39,000 | 289 |
| 2008-03-12 | 303 | 303 | 293 | 294 | 29,000 | 294 |
| 2008-03-11 | 288 | 300 | 288 | 293 | 46,500 | 293 |
| 2008-03-10 | 296 | 297 | 294 | 294 | 27,500 | 294 |
| 2008-03-07 | 305 | 305 | 301 | 301 | 17,000 | 301 |
| 2008-03-06 | 305 | 308 | 305 | 308 | 15,000 | 308 |
| 2008-03-05 | 301 | 306 | 301 | 304 | 16,500 | 304 |
| 2008-03-04 | 302 | 306 | 301 | 305 | 25,500 | 305 |
| 2008-03-03 | 310 | 312 | 305 | 305 | 25,000 | 305 |
| 2008-02-29 | 319 | 325 | 314 | 322 | 25,000 | 322 |
| 2008-02-28 | 320 | 323 | 319 | 322 | 47,000 | 322 |
| 2008-02-27 | 317 | 349 | 317 | 324 | 212,000 | 324 |
| 2008-02-26 | 322 | 323 | 316 | 316 | 38,000 | 316 |
| 2008-02-25 | 320 | 320 | 319 | 320 | 43,000 | 320 |
| 2008-02-22 | 317 | 318 | 315 | 318 | 20,500 | 318 |
| 2008-02-21 | 310 | 318 | 310 | 318 | 45,500 | 318 |
| 2008-02-20 | 315 | 315 | 307 | 311 | 35,500 | 311 |
| 2008-02-19 | 305 | 313 | 305 | 313 | 28,000 | 313 |
| 2008-02-18 | 304 | 309 | 303 | 307 | 37,000 | 307 |
| 2008-02-15 | 300 | 300 | 298 | 299 | 18,500 | 299 |
| 2008-02-14 | 301 | 303 | 298 | 298 | 69,500 | 298 |
| 2008-02-13 | 298 | 302 | 298 | 300 | 19,500 | 300 |
| 2008-02-12 | 298 | 299 | 297 | 299 | 18,000 | 299 |
| 2008-02-08 | 304 | 304 | 298 | 303 | 6,000 | 303 |
| 2008-02-07 | 299 | 302 | 295 | 302 | 28,000 | 302 |
| 2008-02-06 | 300 | 303 | 297 | 299 | 23,000 | 299 |
| 2008-02-05 | 303 | 312 | 303 | 311 | 24,000 | 311 |
| 2008-02-04 | 309 | 310 | 304 | 309 | 36,500 | 309 |
| 2008-02-01 | 299 | 304 | 295 | 304 | 60,000 | 304 |
| 2008-01-31 | 286 | 300 | 285 | 300 | 44,000 | 300 |
| 2008-01-30 | 293 | 296 | 287 | 290 | 33,500 | 290 |
| 2008-01-29 | 292 | 294 | 284 | 291 | 43,500 | 291 |
| 2008-01-28 | 290 | 290 | 286 | 287 | 36,000 | 287 |
| 2008-01-25 | 286 | 293 | 286 | 293 | 48,000 | 293 |
| 2008-01-24 | 277 | 283 | 277 | 280 | 51,000 | 280 |
| 2008-01-23 | 280 | 285 | 261 | 270 | 108,000 | 270 |
| 2008-01-22 | 267 | 280 | 266 | 268 | 117,000 | 268 |
| 2008-01-21 | 302 | 302 | 286 | 287 | 93,000 | 287 |
| 2008-01-18 | 290 | 300 | 287 | 296 | 74,000 | 296 |
| 2008-01-17 | 300 | 300 | 288 | 295 | 49,000 | 295 |
| 2008-01-16 | 292 | 292 | 284 | 285 | 63,500 | 285 |
| 2008-01-15 | 308 | 312 | 302 | 302 | 50,000 | 302 |
| 2008-01-11 | 325 | 326 | 322 | 323 | 19,500 | 323 |
| 2008-01-10 | 345 | 345 | 325 | 327 | 50,500 | 327 |
| 2008-01-09 | 325 | 331 | 320 | 330 | 49,000 | 330 |
| 2008-01-08 | 335 | 336 | 325 | 328 | 42,000 | 328 |
| 2008-01-07 | 333 | 337 | 330 | 336 | 50,000 | 336 |
| 2008-01-04 | 351 | 351 | 332 | 333 | 69,000 | 333 |
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
