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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 767 | 776 | 766 | 768 | 28,700 | 768 |
| 2025-07-10 | 777 | 779 | 766 | 769 | 51,500 | 769 |
| 2025-07-09 | 775 | 780 | 772 | 776 | 35,300 | 776 |
| 2025-07-08 | 767 | 774 | 760 | 774 | 45,700 | 774 |
| 2025-07-07 | 770 | 770 | 758 | 764 | 83,000 | 764 |
| 2025-07-04 | 770 | 775 | 759 | 774 | 131,200 | 774 |
| 2025-07-03 | 772 | 778 | 767 | 768 | 58,600 | 768 |
| 2025-07-02 | 774 | 779 | 771 | 773 | 40,600 | 773 |
| 2025-07-01 | 789 | 789 | 778 | 780 | 43,200 | 780 |
| 2025-06-30 | 789 | 791 | 782 | 782 | 26,500 | 782 |
| 2025-06-27 | 788 | 791 | 784 | 785 | 34,800 | 785 |
| 2025-06-26 | 777 | 789 | 777 | 785 | 38,100 | 785 |
| 2025-06-25 | 790 | 790 | 776 | 783 | 65,600 | 783 |
| 2025-06-24 | 794 | 798 | 786 | 790 | 53,100 | 790 |
| 2025-06-23 | 783 | 792 | 781 | 784 | 65,900 | 784 |
| 2025-06-20 | 791 | 791 | 783 | 785 | 54,300 | 785 |
| 2025-06-19 | 781 | 791 | 781 | 791 | 61,100 | 791 |
| 2025-06-18 | 766 | 786 | 763 | 785 | 126,700 | 785 |
| 2025-06-17 | 768 | 782 | 768 | 781 | 40,200 | 781 |
| 2025-06-16 | 765 | 769 | 756 | 768 | 47,400 | 768 |
| 2025-06-13 | 764 | 765 | 756 | 760 | 55,000 | 760 |
| 2025-06-12 | 775 | 781 | 764 | 766 | 55,700 | 766 |
| 2025-06-11 | 780 | 780 | 768 | 772 | 52,500 | 772 |
| 2025-06-10 | 782 | 785 | 776 | 776 | 71,400 | 776 |
| 2025-06-09 | 795 | 800 | 775 | 781 | 130,700 | 781 |
| 2025-06-06 | 776 | 792 | 773 | 786 | 294,300 | 786 |
| 2025-06-05 | 759 | 773 | 756 | 769 | 116,600 | 769 |
| 2025-06-04 | 748 | 765 | 748 | 760 | 140,100 | 760 |
| 2025-06-03 | 747 | 749 | 739 | 747 | 44,700 | 747 |
| 2025-06-02 | 757 | 757 | 746 | 748 | 73,700 | 748 |
| 2025-05-30 | 740 | 756 | 738 | 755 | 72,400 | 755 |
| 2025-05-29 | 738 | 746 | 738 | 746 | 76,900 | 746 |
| 2025-05-28 | 729 | 739 | 727 | 738 | 76,000 | 738 |
| 2025-05-27 | 729 | 731 | 725 | 729 | 28,200 | 729 |
| 2025-05-26 | 723 | 730 | 721 | 728 | 63,500 | 728 |
| 2025-05-23 | 708 | 723 | 708 | 723 | 40,000 | 723 |
| 2025-05-22 | 703 | 708 | 695 | 707 | 67,700 | 707 |
| 2025-05-21 | 723 | 727 | 706 | 712 | 128,600 | 712 |
| 2025-05-20 | 727 | 730 | 721 | 721 | 56,000 | 721 |
| 2025-05-19 | 723 | 731 | 718 | 730 | 86,400 | 730 |
| 2025-05-16 | 725 | 732 | 715 | 732 | 151,600 | 732 |
| 2025-05-15 | 705 | 706 | 696 | 698 | 34,200 | 698 |
| 2025-05-14 | 715 | 715 | 702 | 706 | 23,700 | 706 |
| 2025-05-13 | 716 | 717 | 709 | 712 | 35,500 | 712 |
| 2025-05-12 | 710 | 720 | 710 | 716 | 31,900 | 716 |
| 2025-05-09 | 706 | 710 | 702 | 710 | 42,000 | 710 |
| 2025-05-08 | 698 | 705 | 694 | 705 | 32,800 | 705 |
| 2025-05-07 | 689 | 698 | 684 | 697 | 39,400 | 697 |
| 2025-05-02 | 691 | 696 | 689 | 691 | 30,600 | 691 |
| 2025-05-01 | 691 | 694 | 688 | 691 | 33,000 | 691 |
| 2025-04-30 | 699 | 699 | 690 | 694 | 31,200 | 694 |
| 2025-04-28 | 693 | 701 | 693 | 701 | 32,200 | 701 |
| 2025-04-25 | 694 | 695 | 688 | 692 | 23,700 | 692 |
| 2025-04-24 | 695 | 697 | 687 | 692 | 24,100 | 692 |
| 2025-04-23 | 698 | 699 | 692 | 694 | 33,000 | 694 |
| 2025-04-22 | 683 | 695 | 682 | 693 | 35,200 | 693 |
| 2025-04-21 | 678 | 684 | 678 | 683 | 23,700 | 683 |
| 2025-04-18 | 668 | 680 | 668 | 680 | 34,000 | 680 |
| 2025-04-17 | 654 | 667 | 654 | 663 | 33,900 | 663 |
| 2025-04-16 | 658 | 658 | 654 | 654 | 23,600 | 654 |
| 2025-04-15 | 656 | 660 | 653 | 653 | 23,300 | 653 |
| 2025-04-14 | 661 | 661 | 652 | 654 | 55,200 | 654 |
| 2025-04-11 | 638 | 659 | 625 | 659 | 81,500 | 659 |
| 2025-04-10 | 661 | 665 | 648 | 653 | 85,700 | 653 |
| 2025-04-09 | 647 | 654 | 617 | 621 | 204,600 | 621 |
| 2025-04-08 | 630 | 664 | 630 | 657 | 69,600 | 657 |
| 2025-04-07 | 602 | 618 | 587 | 611 | 130,200 | 611 |
| 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