8070 東京産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 722 | 725 | 718 | 721 | 51,400 | 721 |
| 2024-12-02 | 711 | 723 | 710 | 720 | 49,400 | 720 |
| 2024-11-29 | 716 | 721 | 711 | 711 | 31,500 | 711 |
| 2024-11-28 | 711 | 722 | 711 | 722 | 23,800 | 722 |
| 2024-11-27 | 725 | 725 | 710 | 715 | 143,700 | 715 |
| 2024-11-26 | 730 | 732 | 720 | 729 | 44,700 | 729 |
| 2024-11-25 | 725 | 747 | 725 | 735 | 158,700 | 735 |
| 2024-11-22 | 718 | 721 | 714 | 720 | 23,700 | 720 |
| 2024-11-21 | 711 | 716 | 709 | 716 | 25,400 | 716 |
| 2024-11-20 | 719 | 720 | 704 | 707 | 119,300 | 707 |
| 2024-11-19 | 718 | 724 | 718 | 719 | 20,500 | 719 |
| 2024-11-18 | 717 | 721 | 717 | 718 | 21,300 | 718 |
| 2024-11-15 | 725 | 725 | 708 | 717 | 72,400 | 717 |
| 2024-11-14 | 728 | 733 | 723 | 725 | 40,100 | 725 |
| 2024-11-13 | 723 | 728 | 723 | 728 | 65,500 | 728 |
| 2024-11-12 | 718 | 725 | 716 | 722 | 87,500 | 722 |
| 2024-11-11 | 701 | 706 | 697 | 706 | 27,100 | 706 |
| 2024-11-08 | 710 | 716 | 703 | 704 | 31,900 | 704 |
| 2024-11-07 | 703 | 709 | 702 | 707 | 51,600 | 707 |
| 2024-11-06 | 694 | 707 | 691 | 700 | 54,000 | 700 |
| 2024-11-05 | 691 | 692 | 686 | 690 | 18,500 | 690 |
| 2024-11-01 | 693 | 694 | 687 | 691 | 31,000 | 691 |
| 2024-10-31 | 695 | 697 | 689 | 693 | 29,400 | 693 |
| 2024-10-30 | 695 | 699 | 692 | 692 | 147,200 | 692 |
| 2024-10-29 | 686 | 695 | 686 | 692 | 51,100 | 692 |
| 2024-10-28 | 671 | 685 | 671 | 683 | 68,600 | 683 |
| 2024-10-25 | 681 | 684 | 670 | 672 | 73,900 | 672 |
| 2024-10-24 | 685 | 686 | 680 | 684 | 65,400 | 684 |
| 2024-10-23 | 697 | 702 | 687 | 688 | 75,200 | 688 |
| 2024-10-22 | 708 | 714 | 700 | 700 | 52,800 | 700 |
| 2024-10-21 | 708 | 721 | 708 | 712 | 80,600 | 712 |
| 2024-10-18 | 707 | 711 | 702 | 710 | 31,000 | 710 |
| 2024-10-17 | 706 | 710 | 697 | 705 | 49,800 | 705 |
| 2024-10-16 | 704 | 713 | 704 | 706 | 35,000 | 706 |
| 2024-10-15 | 713 | 713 | 697 | 709 | 36,200 | 709 |
| 2024-10-11 | 710 | 710 | 703 | 706 | 26,100 | 706 |
| 2024-10-10 | 708 | 713 | 702 | 708 | 39,500 | 708 |
| 2024-10-09 | 713 | 713 | 701 | 708 | 33,600 | 708 |
| 2024-10-08 | 703 | 718 | 701 | 712 | 88,800 | 712 |
| 2024-10-07 | 715 | 715 | 699 | 705 | 171,500 | 705 |
| 2024-10-04 | 692 | 701 | 692 | 701 | 32,000 | 701 |
| 2024-10-03 | 697 | 700 | 690 | 691 | 39,100 | 691 |
| 2024-10-02 | 691 | 700 | 690 | 694 | 64,200 | 694 |
| 2024-10-01 | 699 | 701 | 689 | 699 | 45,200 | 699 |
| 2024-09-30 | 690 | 694 | 682 | 690 | 71,600 | 690 |
| 2024-09-27 | 690 | 706 | 690 | 702 | 70,200 | 702 |
| 2024-09-26 | 714 | 725 | 712 | 723 | 66,400 | 723 |
| 2024-09-25 | 709 | 712 | 702 | 709 | 30,000 | 709 |
| 2024-09-24 | 707 | 716 | 705 | 712 | 55,400 | 712 |
| 2024-09-20 | 707 | 707 | 698 | 701 | 51,300 | 701 |
| 2024-09-19 | 696 | 704 | 692 | 701 | 45,800 | 701 |
| 2024-09-18 | 696 | 696 | 683 | 693 | 44,000 | 693 |
| 2024-09-17 | 694 | 696 | 682 | 691 | 49,400 | 691 |
| 2024-09-13 | 698 | 699 | 691 | 692 | 41,900 | 692 |
| 2024-09-12 | 694 | 703 | 691 | 700 | 41,200 | 700 |
| 2024-09-11 | 699 | 699 | 687 | 690 | 49,700 | 690 |
| 2024-09-10 | 701 | 705 | 698 | 698 | 43,600 | 698 |
| 2024-09-09 | 695 | 707 | 690 | 704 | 66,000 | 704 |
| 2024-09-06 | 717 | 720 | 706 | 712 | 51,000 | 712 |
| 2024-09-05 | 715 | 725 | 706 | 717 | 47,600 | 717 |
| 2024-09-04 | 720 | 723 | 715 | 715 | 58,300 | 715 |
| 2024-09-03 | 729 | 734 | 728 | 731 | 21,600 | 731 |
| 2024-09-02 | 735 | 735 | 723 | 729 | 41,700 | 729 |
| 2024-08-30 | 732 | 735 | 729 | 731 | 25,800 | 731 |
| 2024-08-29 | 735 | 735 | 727 | 729 | 23,900 | 729 |
| 2024-08-28 | 732 | 734 | 728 | 732 | 19,100 | 732 |
| 2024-08-27 | 734 | 735 | 723 | 734 | 42,400 | 734 |
| 2024-08-26 | 736 | 736 | 726 | 732 | 34,400 | 732 |
| 2024-08-23 | 735 | 736 | 729 | 734 | 34,800 | 734 |
| 2024-08-22 | 742 | 742 | 727 | 733 | 27,600 | 733 |
| 2024-08-21 | 740 | 741 | 731 | 734 | 33,400 | 734 |
| 2024-08-20 | 732 | 744 | 730 | 744 | 47,800 | 744 |
| 2024-08-19 | 734 | 744 | 726 | 728 | 66,000 | 728 |
| 2024-08-16 | 732 | 746 | 732 | 736 | 91,700 | 736 |
| 2024-08-15 | 705 | 741 | 705 | 741 | 164,200 | 741 |
| 2024-08-14 | 700 | 700 | 683 | 695 | 34,100 | 695 |
| 2024-08-13 | 676 | 695 | 675 | 693 | 46,500 | 693 |
| 2024-08-09 | 672 | 680 | 659 | 670 | 57,700 | 670 |
| 2024-08-08 | 661 | 678 | 652 | 662 | 59,400 | 662 |
| 2024-08-07 | 650 | 684 | 641 | 674 | 91,500 | 674 |
| 2024-08-06 | 629 | 672 | 629 | 659 | 155,900 | 659 |
| 2024-08-05 | 655 | 662 | 600 | 619 | 207,600 | 619 |
| 2024-08-02 | 702 | 708 | 685 | 692 | 134,900 | 692 |
| 2024-08-01 | 732 | 733 | 713 | 716 | 78,400 | 716 |
| 2024-07-31 | 718 | 739 | 718 | 739 | 43,600 | 739 |
| 2024-07-30 | 730 | 730 | 719 | 726 | 49,200 | 726 |
| 2024-07-29 | 727 | 732 | 723 | 731 | 42,700 | 731 |
| 2024-07-26 | 720 | 728 | 717 | 721 | 52,900 | 721 |
| 2024-07-25 | 715 | 727 | 713 | 721 | 85,700 | 721 |
| 2024-07-24 | 735 | 736 | 724 | 725 | 72,900 | 725 |
| 2024-07-23 | 741 | 744 | 736 | 739 | 45,400 | 739 |
| 2024-07-22 | 750 | 750 | 737 | 738 | 59,300 | 738 |
| 2024-07-19 | 755 | 757 | 746 | 750 | 102,500 | 750 |
| 2024-07-18 | 741 | 752 | 740 | 749 | 149,400 | 749 |
| 2024-07-17 | 742 | 744 | 739 | 741 | 57,400 | 741 |
| 2024-07-16 | 744 | 746 | 736 | 736 | 92,200 | 736 |
| 2024-07-12 | 728 | 744 | 728 | 744 | 192,300 | 744 |
| 2024-07-11 | 725 | 734 | 725 | 731 | 138,600 | 731 |
| 2024-07-10 | 724 | 724 | 718 | 722 | 55,600 | 722 |
| 2024-07-09 | 720 | 727 | 719 | 724 | 51,300 | 724 |
| 2024-07-08 | 728 | 729 | 716 | 718 | 183,400 | 718 |
| 2024-07-05 | 728 | 729 | 719 | 719 | 122,200 | 719 |
| 2024-07-04 | 725 | 729 | 724 | 728 | 62,900 | 728 |
| 2024-07-03 | 724 | 731 | 723 | 724 | 106,100 | 724 |
| 2024-07-02 | 723 | 723 | 715 | 723 | 110,100 | 723 |
| 2024-07-01 | 727 | 728 | 723 | 723 | 63,000 | 723 |
| 2024-06-28 | 727 | 728 | 720 | 723 | 66,500 | 723 |
| 2024-06-27 | 721 | 727 | 721 | 727 | 70,400 | 727 |
| 2024-06-26 | 719 | 726 | 717 | 724 | 100,400 | 724 |
| 2024-06-25 | 710 | 720 | 708 | 719 | 152,700 | 719 |
| 2024-06-24 | 710 | 716 | 707 | 708 | 136,500 | 708 |
| 2024-06-21 | 715 | 719 | 709 | 716 | 290,900 | 716 |
| 2024-06-20 | 710 | 721 | 702 | 719 | 364,700 | 719 |
| 2024-06-19 | 685 | 709 | 668 | 701 | 485,900 | 701 |
| 2024-06-18 | 672 | 676 | 662 | 665 | 273,300 | 665 |
| 2024-06-17 | 664 | 666 | 657 | 666 | 73,300 | 666 |
| 2024-06-14 | 653 | 665 | 652 | 664 | 79,100 | 664 |
| 2024-06-13 | 661 | 661 | 654 | 657 | 39,900 | 657 |
| 2024-06-12 | 659 | 662 | 657 | 659 | 29,900 | 659 |
| 2024-06-11 | 657 | 661 | 653 | 657 | 35,100 | 657 |
| 2024-06-10 | 655 | 657 | 651 | 655 | 44,900 | 655 |
| 2024-06-07 | 647 | 651 | 647 | 651 | 16,100 | 651 |
| 2024-06-06 | 652 | 652 | 645 | 647 | 21,700 | 647 |
| 2024-06-05 | 652 | 653 | 645 | 647 | 46,200 | 647 |
| 2024-06-04 | 653 | 662 | 653 | 658 | 51,900 | 658 |
| 2024-06-03 | 660 | 662 | 652 | 654 | 48,000 | 654 |
| 2024-05-31 | 649 | 657 | 647 | 657 | 59,400 | 657 |
| 2024-05-30 | 632 | 646 | 632 | 645 | 49,600 | 645 |
| 2024-05-29 | 644 | 646 | 636 | 636 | 34,100 | 636 |
| 2024-05-28 | 632 | 643 | 632 | 640 | 44,400 | 640 |
| 2024-05-27 | 639 | 639 | 628 | 631 | 48,600 | 631 |
| 2024-05-24 | 636 | 643 | 630 | 636 | 61,400 | 636 |
| 2024-05-23 | 646 | 646 | 636 | 640 | 67,300 | 640 |
| 2024-05-22 | 651 | 651 | 646 | 646 | 54,800 | 646 |
| 2024-05-21 | 655 | 658 | 651 | 651 | 40,800 | 651 |
| 2024-05-20 | 654 | 658 | 653 | 653 | 49,900 | 653 |
| 2024-05-17 | 653 | 655 | 649 | 652 | 68,500 | 652 |
| 2024-05-16 | 658 | 658 | 652 | 653 | 48,900 | 653 |
| 2024-05-15 | 660 | 660 | 654 | 658 | 21,400 | 658 |
| 2024-05-14 | 656 | 661 | 653 | 661 | 61,500 | 661 |
| 2024-05-13 | 658 | 661 | 654 | 656 | 36,000 | 656 |
| 2024-05-10 | 660 | 661 | 656 | 656 | 29,100 | 656 |
| 2024-05-09 | 664 | 664 | 656 | 657 | 56,500 | 657 |
| 2024-05-08 | 671 | 673 | 660 | 660 | 58,700 | 660 |
| 2024-05-07 | 669 | 673 | 668 | 670 | 38,800 | 670 |
| 2024-05-02 | 669 | 671 | 664 | 669 | 27,000 | 669 |
| 2024-05-01 | 662 | 668 | 660 | 667 | 39,200 | 667 |
| 2024-04-30 | 654 | 665 | 653 | 664 | 54,000 | 664 |
| 2024-04-26 | 656 | 656 | 646 | 653 | 58,200 | 653 |
| 2024-04-25 | 652 | 655 | 646 | 655 | 81,600 | 655 |
| 2024-04-24 | 647 | 653 | 647 | 651 | 67,300 | 651 |
| 2024-04-23 | 647 | 650 | 644 | 648 | 43,100 | 648 |
| 2024-04-22 | 644 | 650 | 643 | 647 | 70,000 | 647 |
| 2024-04-19 | 651 | 653 | 636 | 638 | 117,000 | 638 |
| 2024-04-18 | 646 | 657 | 644 | 654 | 84,100 | 654 |
| 2024-04-17 | 646 | 651 | 640 | 644 | 92,100 | 644 |
| 2024-04-16 | 672 | 672 | 647 | 647 | 212,900 | 647 |
| 2024-04-15 | 670 | 675 | 667 | 673 | 56,300 | 673 |
| 2024-04-12 | 681 | 681 | 672 | 673 | 61,200 | 673 |
| 2024-04-11 | 675 | 683 | 670 | 682 | 62,500 | 682 |
| 2024-04-10 | 676 | 681 | 673 | 677 | 74,200 | 677 |
| 2024-04-09 | 666 | 675 | 663 | 675 | 60,100 | 675 |
| 2024-04-08 | 666 | 667 | 662 | 664 | 71,400 | 664 |
| 2024-04-05 | 662 | 665 | 657 | 662 | 96,800 | 662 |
| 2024-04-04 | 675 | 675 | 666 | 666 | 87,700 | 666 |
| 2024-04-03 | 664 | 674 | 658 | 671 | 106,700 | 671 |
| 2024-04-02 | 698 | 698 | 670 | 670 | 361,700 | 670 |
| 2024-04-01 | 716 | 716 | 700 | 701 | 144,500 | 701 |
| 2024-03-29 | 715 | 720 | 708 | 714 | 101,200 | 714 |
| 2024-03-28 | 715 | 723 | 706 | 715 | 286,100 | 715 |
| 2024-03-27 | 734 | 742 | 728 | 732 | 245,100 | 732 |
| 2024-03-26 | 729 | 735 | 725 | 733 | 135,500 | 733 |
| 2024-03-25 | 728 | 729 | 725 | 727 | 161,200 | 727 |
| 2024-03-22 | 731 | 731 | 725 | 728 | 121,500 | 728 |
| 2024-03-21 | 731 | 731 | 726 | 730 | 172,700 | 730 |
| 2024-03-19 | 729 | 731 | 723 | 731 | 155,900 | 731 |
| 2024-03-18 | 728 | 735 | 727 | 731 | 98,900 | 731 |
| 2024-03-15 | 724 | 730 | 721 | 728 | 73,100 | 728 |
| 2024-03-14 | 723 | 728 | 721 | 727 | 61,600 | 727 |
| 2024-03-13 | 730 | 730 | 716 | 722 | 139,200 | 722 |
| 2024-03-12 | 711 | 726 | 702 | 726 | 137,400 | 726 |
| 2024-03-11 | 725 | 726 | 708 | 715 | 188,900 | 715 |
| 2024-03-08 | 714 | 728 | 714 | 725 | 114,600 | 725 |
| 2024-03-07 | 720 | 720 | 714 | 717 | 65,000 | 717 |
| 2024-03-06 | 713 | 719 | 710 | 718 | 75,500 | 718 |
| 2024-03-05 | 718 | 721 | 698 | 713 | 207,800 | 713 |
| 2024-03-04 | 735 | 735 | 717 | 722 | 177,000 | 722 |
| 2024-03-01 | 734 | 734 | 726 | 730 | 94,700 | 730 |
| 2024-02-29 | 737 | 739 | 725 | 731 | 110,600 | 731 |
| 2024-02-28 | 735 | 740 | 732 | 736 | 106,200 | 736 |
| 2024-02-27 | 734 | 737 | 729 | 732 | 112,600 | 732 |
| 2024-02-26 | 734 | 734 | 729 | 730 | 51,500 | 730 |
| 2024-02-22 | 733 | 733 | 727 | 731 | 70,400 | 731 |
| 2024-02-21 | 741 | 741 | 726 | 727 | 147,500 | 727 |
| 2024-02-20 | 740 | 743 | 738 | 738 | 83,000 | 738 |
| 2024-02-19 | 730 | 740 | 727 | 740 | 66,300 | 740 |
| 2024-02-16 | 723 | 732 | 722 | 729 | 111,200 | 729 |
| 2024-02-15 | 735 | 736 | 714 | 723 | 207,300 | 723 |
| 2024-02-14 | 746 | 746 | 732 | 735 | 158,200 | 735 |
| 2024-02-13 | 750 | 750 | 742 | 746 | 75,900 | 746 |
| 2024-02-09 | 747 | 749 | 743 | 745 | 66,000 | 745 |
| 2024-02-08 | 750 | 753 | 742 | 749 | 90,700 | 749 |
| 2024-02-07 | 751 | 751 | 740 | 749 | 152,300 | 749 |
| 2024-02-06 | 754 | 755 | 751 | 752 | 70,800 | 752 |
| 2024-02-05 | 756 | 757 | 750 | 754 | 66,800 | 754 |
| 2024-02-02 | 749 | 753 | 743 | 751 | 121,400 | 751 |
| 2024-02-01 | 750 | 751 | 746 | 749 | 66,700 | 749 |
| 2024-01-31 | 747 | 751 | 746 | 750 | 75,200 | 750 |
| 2024-01-30 | 748 | 749 | 743 | 748 | 80,800 | 748 |
| 2024-01-29 | 742 | 749 | 742 | 749 | 69,000 | 749 |
| 2024-01-26 | 750 | 750 | 743 | 743 | 113,100 | 743 |
| 2024-01-25 | 745 | 752 | 741 | 751 | 95,900 | 751 |
| 2024-01-24 | 751 | 752 | 742 | 745 | 97,900 | 745 |
| 2024-01-23 | 755 | 758 | 746 | 747 | 131,500 | 747 |
| 2024-01-22 | 749 | 749 | 742 | 747 | 112,600 | 747 |
| 2024-01-19 | 738 | 753 | 729 | 742 | 165,500 | 742 |
| 2024-01-18 | 720 | 728 | 708 | 724 | 327,500 | 724 |
| 2024-01-17 | 772 | 776 | 726 | 727 | 521,200 | 727 |
| 2024-01-16 | 830 | 830 | 771 | 779 | 615,600 | 779 |
| 2024-01-15 | 848 | 864 | 845 | 860 | 78,100 | 860 |
| 2024-01-12 | 854 | 856 | 846 | 848 | 48,500 | 848 |
| 2024-01-11 | 857 | 860 | 852 | 852 | 42,100 | 852 |
| 2024-01-10 | 851 | 857 | 850 | 852 | 44,500 | 852 |
| 2024-01-09 | 851 | 858 | 851 | 856 | 43,300 | 856 |
| 2024-01-05 | 848 | 854 | 844 | 849 | 29,100 | 849 |
| 2024-01-04 | 839 | 845 | 828 | 845 | 30,900 | 845 |
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
