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
2024-12-0670970970170523,500705
2024-12-0571071270370945,600709
2024-12-0471772270870836,300708
2024-12-0372272571872151,400721
2024-12-0271172371072049,400720
2024-11-2971672171171131,500711
2024-11-2871172271172223,800722
2024-11-27725725710715143,700715
2024-11-2673073272072944,700729
2024-11-25725747725735158,700735
2024-11-2271872171472023,700720
2024-11-2171171670971625,400716
2024-11-20719720704707119,300707
2024-11-1971872471871920,500719
2024-11-1871772171771821,300718
2024-11-1572572570871772,400717
2024-11-1472873372372540,100725
2024-11-1372372872372865,500728
2024-11-1271872571672287,500722
2024-11-1170170669770627,100706
2024-11-0871071670370431,900704
2024-11-0770370970270751,600707
2024-11-0669470769170054,000700
2024-11-0569169268669018,500690
2024-11-0169369468769131,000691
2024-10-3169569768969329,400693
2024-10-30695699692692147,200692
2024-10-2968669568669251,100692
2024-10-2867168567168368,600683
2024-10-2568168467067273,900672
2024-10-2468568668068465,400684
2024-10-2369770268768875,200688
2024-10-2270871470070052,800700
2024-10-2170872170871280,600712
2024-10-1870771170271031,000710
2024-10-1770671069770549,800705
2024-10-1670471370470635,000706
2024-10-1571371369770936,200709
2024-10-1171071070370626,100706
2024-10-1070871370270839,500708
2024-10-0971371370170833,600708
2024-10-0870371870171288,800712
2024-10-07715715699705171,500705
2024-10-0469270169270132,000701
2024-10-0369770069069139,100691
2024-10-0269170069069464,200694
2024-10-0169970168969945,200699
2024-09-3069069468269071,600690
2024-09-2769070669070270,200702
2024-09-2671472571272366,400723
2024-09-2570971270270930,000709
2024-09-2470771670571255,400712
2024-09-2070770769870151,300701
2024-09-1969670469270145,800701
2024-09-1869669668369344,000693
2024-09-1769469668269149,400691
2024-09-1369869969169241,900692
2024-09-1269470369170041,200700
2024-09-1169969968769049,700690
2024-09-1070170569869843,600698
2024-09-0969570769070466,000704
2024-09-0671772070671251,000712
2024-09-0571572570671747,600717
2024-09-0472072371571558,300715
2024-09-0372973472873121,600731
2024-09-0273573572372941,700729
2024-08-3073273572973125,800731
2024-08-2973573572772923,900729
2024-08-2873273472873219,100732
2024-08-2773473572373442,400734
2024-08-2673673672673234,400732
2024-08-2373573672973434,800734
2024-08-2274274272773327,600733
2024-08-2174074173173433,400734
2024-08-2073274473074447,800744
2024-08-1973474472672866,000728
2024-08-1673274673273691,700736
2024-08-15705741705741164,200741
2024-08-1470070068369534,100695
2024-08-1367669567569346,500693
2024-08-0967268065967057,700670
2024-08-0866167865266259,400662
2024-08-0765068464167491,500674
2024-08-06629672629659155,900659
2024-08-05655662600619207,600619
2024-08-02702708685692134,900692
2024-08-0173273371371678,400716
2024-07-3171873971873943,600739
2024-07-3073073071972649,200726
2024-07-2972773272373142,700731
2024-07-2672072871772152,900721
2024-07-2571572771372185,700721
2024-07-2473573672472572,900725
2024-07-2374174473673945,400739
2024-07-2275075073773859,300738
2024-07-19755757746750102,500750
2024-07-18741752740749149,400749
2024-07-1774274473974157,400741
2024-07-1674474673673692,200736
2024-07-12728744728744192,300744
2024-07-11725734725731138,600731
2024-07-1072472471872255,600722
2024-07-0972072771972451,300724
2024-07-08728729716718183,400718
2024-07-05728729719719122,200719
2024-07-0472572972472862,900728
2024-07-03724731723724106,100724
2024-07-02723723715723110,100723
2024-07-0172772872372363,000723
2024-06-2872772872072366,500723
2024-06-2772172772172770,400727
2024-06-26719726717724100,400724
2024-06-25710720708719152,700719
2024-06-24710716707708136,500708
2024-06-21715719709716290,900716
2024-06-20710721702719364,700719
2024-06-19685709668701485,900701
2024-06-18672676662665273,300665
2024-06-1766466665766673,300666
2024-06-1465366565266479,100664
2024-06-1366166165465739,900657
2024-06-1265966265765929,900659
2024-06-1165766165365735,100657
2024-06-1065565765165544,900655
2024-06-0764765164765116,100651
2024-06-0665265264564721,700647
2024-06-0565265364564746,200647
2024-06-0465366265365851,900658
2024-06-0366066265265448,000654
2024-05-3164965764765759,400657
2024-05-3063264663264549,600645
2024-05-2964464663663634,100636
2024-05-2863264363264044,400640
2024-05-2763963962863148,600631
2024-05-2463664363063661,400636
2024-05-2364664663664067,300640
2024-05-2265165164664654,800646
2024-05-2165565865165140,800651
2024-05-2065465865365349,900653
2024-05-1765365564965268,500652
2024-05-1665865865265348,900653
2024-05-1566066065465821,400658
2024-05-1465666165366161,500661
2024-05-1365866165465636,000656
2024-05-1066066165665629,100656
2024-05-0966466465665756,500657
2024-05-0867167366066058,700660
2024-05-0766967366867038,800670
2024-05-0266967166466927,000669
2024-05-0166266866066739,200667
2024-04-3065466565366454,000664
2024-04-2665665664665358,200653
2024-04-2565265564665581,600655
2024-04-2464765364765167,300651
2024-04-2364765064464843,100648
2024-04-2264465064364770,000647
2024-04-19651653636638117,000638
2024-04-1864665764465484,100654
2024-04-1764665164064492,100644
2024-04-16672672647647212,900647
2024-04-1567067566767356,300673
2024-04-1268168167267361,200673
2024-04-1167568367068262,500682
2024-04-1067668167367774,200677
2024-04-0966667566367560,100675
2024-04-0866666766266471,400664
2024-04-0566266565766296,800662
2024-04-0467567566666687,700666
2024-04-03664674658671106,700671
2024-04-02698698670670361,700670
2024-04-01716716700701144,500701
2024-03-29715720708714101,200714
2024-03-28715723706715286,100715
2024-03-27734742728732245,100732
2024-03-26729735725733135,500733
2024-03-25728729725727161,200727
2024-03-22731731725728121,500728
2024-03-21731731726730172,700730
2024-03-19729731723731155,900731
2024-03-1872873572773198,900731
2024-03-1572473072172873,100728
2024-03-1472372872172761,600727
2024-03-13730730716722139,200722
2024-03-12711726702726137,400726
2024-03-11725726708715188,900715
2024-03-08714728714725114,600725
2024-03-0772072071471765,000717
2024-03-0671371971071875,500718
2024-03-05718721698713207,800713
2024-03-04735735717722177,000722
2024-03-0173473472673094,700730
2024-02-29737739725731110,600731
2024-02-28735740732736106,200736
2024-02-27734737729732112,600732
2024-02-2673473472973051,500730
2024-02-2273373372773170,400731
2024-02-21741741726727147,500727
2024-02-2074074373873883,000738
2024-02-1973074072774066,300740
2024-02-16723732722729111,200729
2024-02-15735736714723207,300723
2024-02-14746746732735158,200735
2024-02-1375075074274675,900746
2024-02-0974774974374566,000745
2024-02-0875075374274990,700749
2024-02-07751751740749152,300749
2024-02-0675475575175270,800752
2024-02-0575675775075466,800754
2024-02-02749753743751121,400751
2024-02-0175075174674966,700749
2024-01-3174775174675075,200750
2024-01-3074874974374880,800748
2024-01-2974274974274969,000749
2024-01-26750750743743113,100743
2024-01-2574575274175195,900751
2024-01-2475175274274597,900745
2024-01-23755758746747131,500747
2024-01-22749749742747112,600747
2024-01-19738753729742165,500742
2024-01-18720728708724327,500724
2024-01-17772776726727521,200727
2024-01-16830830771779615,600779
2024-01-1584886484586078,100860
2024-01-1285485684684848,500848
2024-01-1185786085285242,100852
2024-01-1085185785085244,500852
2024-01-0985185885185643,300856
2024-01-0584885484484929,100849
2024-01-0483984582884530,900845

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