8070 東京産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 685 | 688 | 650 | 655 | 121,800 | 655 |
| 2025-04-03 | 694 | 707 | 689 | 697 | 103,200 | 697 |
| 2025-04-02 | 700 | 729 | 698 | 716 | 236,000 | 716 |
| 2025-04-01 | 699 | 702 | 692 | 692 | 61,600 | 692 |
| 2025-03-31 | 712 | 718 | 692 | 692 | 100,700 | 692 |
| 2025-03-28 | 718 | 728 | 718 | 723 | 64,900 | 723 |
| 2025-03-27 | 745 | 750 | 739 | 750 | 81,200 | 750 |
| 2025-03-26 | 735 | 749 | 733 | 747 | 134,800 | 747 |
| 2025-03-25 | 726 | 731 | 725 | 726 | 83,300 | 726 |
| 2025-03-24 | 739 | 739 | 730 | 730 | 41,500 | 730 |
| 2025-03-21 | 730 | 738 | 730 | 737 | 32,200 | 737 |
| 2025-03-19 | 735 | 737 | 732 | 732 | 26,900 | 732 |
| 2025-03-18 | 732 | 737 | 730 | 735 | 46,900 | 735 |
| 2025-03-17 | 719 | 735 | 719 | 731 | 68,200 | 731 |
| 2025-03-14 | 717 | 718 | 711 | 717 | 53,900 | 717 |
| 2025-03-13 | 716 | 720 | 711 | 720 | 24,700 | 720 |
| 2025-03-12 | 715 | 716 | 710 | 712 | 32,600 | 712 |
| 2025-03-11 | 722 | 722 | 709 | 712 | 166,100 | 712 |
| 2025-03-10 | 738 | 738 | 727 | 727 | 22,100 | 727 |
| 2025-03-07 | 733 | 739 | 727 | 732 | 35,200 | 732 |
| 2025-03-06 | 742 | 747 | 729 | 735 | 81,200 | 735 |
| 2025-03-05 | 730 | 742 | 729 | 736 | 45,700 | 736 |
| 2025-03-04 | 722 | 733 | 721 | 729 | 28,800 | 729 |
| 2025-03-03 | 725 | 727 | 720 | 722 | 21,700 | 722 |
| 2025-02-28 | 729 | 729 | 714 | 720 | 56,600 | 720 |
| 2025-02-27 | 709 | 730 | 709 | 729 | 41,600 | 729 |
| 2025-02-26 | 715 | 717 | 704 | 708 | 72,700 | 708 |
| 2025-02-25 | 715 | 722 | 713 | 721 | 25,300 | 721 |
| 2025-02-21 | 723 | 724 | 719 | 723 | 31,500 | 723 |
| 2025-02-20 | 729 | 729 | 722 | 724 | 26,700 | 724 |
| 2025-02-19 | 725 | 729 | 722 | 729 | 21,000 | 729 |
| 2025-02-18 | 725 | 726 | 720 | 723 | 18,600 | 723 |
| 2025-02-17 | 731 | 734 | 723 | 723 | 40,100 | 723 |
| 2025-02-14 | 739 | 744 | 732 | 736 | 41,200 | 736 |
| 2025-02-13 | 742 | 742 | 736 | 740 | 32,600 | 740 |
| 2025-02-12 | 741 | 744 | 738 | 740 | 28,900 | 740 |
| 2025-02-10 | 740 | 745 | 738 | 740 | 39,100 | 740 |
| 2025-02-07 | 746 | 747 | 740 | 740 | 23,500 | 740 |
| 2025-02-06 | 738 | 745 | 737 | 745 | 37,400 | 745 |
| 2025-02-05 | 728 | 737 | 728 | 736 | 30,200 | 736 |
| 2025-02-04 | 731 | 736 | 726 | 726 | 19,700 | 726 |
| 2025-02-03 | 736 | 739 | 722 | 728 | 56,600 | 728 |
| 2025-01-31 | 740 | 743 | 737 | 741 | 21,300 | 741 |
| 2025-01-30 | 743 | 743 | 737 | 740 | 22,800 | 740 |
| 2025-01-29 | 749 | 749 | 741 | 743 | 31,600 | 743 |
| 2025-01-28 | 734 | 747 | 733 | 747 | 51,700 | 747 |
| 2025-01-27 | 729 | 737 | 729 | 736 | 36,200 | 736 |
| 2025-01-24 | 727 | 730 | 725 | 725 | 25,500 | 725 |
| 2025-01-23 | 722 | 724 | 720 | 724 | 25,600 | 724 |
| 2025-01-22 | 719 | 723 | 718 | 722 | 20,600 | 722 |
| 2025-01-21 | 722 | 725 | 717 | 719 | 19,300 | 719 |
| 2025-01-20 | 715 | 722 | 713 | 722 | 32,900 | 722 |
| 2025-01-17 | 704 | 714 | 704 | 712 | 24,800 | 712 |
| 2025-01-16 | 712 | 713 | 703 | 706 | 37,500 | 706 |
| 2025-01-15 | 710 | 715 | 706 | 709 | 37,900 | 709 |
| 2025-01-14 | 708 | 714 | 702 | 706 | 49,000 | 706 |
| 2025-01-10 | 711 | 714 | 707 | 709 | 21,100 | 709 |
| 2025-01-09 | 717 | 717 | 711 | 711 | 38,400 | 711 |
| 2025-01-08 | 724 | 724 | 716 | 718 | 50,500 | 718 |
| 2025-01-07 | 733 | 733 | 721 | 723 | 34,700 | 723 |
| 2025-01-06 | 739 | 739 | 729 | 733 | 48,800 | 733 |
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