8070 東京産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	395	400	394	400	16,000	263.51
1987-12-26	415	415	405	405	25,000	266.80
1987-12-25	425	425	415	415	32,000	273.39
1987-12-24	435	435	422	425	23,000	279.97
1987-12-23	440	440	428	435	15,000	286.56
1987-12-22	440	440	430	430	36,000	283.27
1987-12-21	440	440	440	440	13,000	289.86
1987-12-18	444	445	422	425	41,000	279.97
1987-12-17	435	450	435	445	26,000	293.15
1987-12-16	435	435	430	430	18,000	283.27
1987-12-15	441	450	420	420	35,000	276.68
1987-12-14	455	455	440	440	22,000	289.86
1987-12-11	441	449	440	440	17,000	289.86
1987-12-10	450	450	445	449	16,000	295.78
1987-12-09	461	469	458	458	32,000	301.71
1987-12-08	461	470	460	465	50,000	306.32
1987-12-07	455	462	452	458	33,000	301.71
1987-12-05	451	451	440	450	27,000	296.44
1987-12-04	450	455	450	450	24,000	296.44
1987-12-03	435	444	435	444	31,000	292.49
1987-12-02	426	431	426	431	22,000	283.93
1987-12-01	422	425	420	425	25,000	279.97
1987-11-30	440	441	436	441	28,000	290.51
1987-11-28	465	465	450	450	6,000	296.44
1987-11-27	462	469	442	460	44,000	303.03
1987-11-26	452	467	450	467	26,000	307.64
1987-11-25	451	460	451	460	19,000	303.03
1987-11-24	463	465	450	451	21,000	297.10
1987-11-20	459	459	445	458	46,000	301.71
1987-11-19	463	463	451	459	25,000	302.37
1987-11-18	461	461	450	458	33,000	301.71
1987-11-17	480	480	450	450	14,000	296.44
1987-11-16	480	490	480	490	27,000	322.79
1987-11-13	471	490	470	485	40,000	319.50
1987-11-12	450	461	450	461	23,000	303.69
1987-11-11	464	464	432	440	62,000	289.86
1987-11-10	461	475	456	459	63,000	302.37
1987-11-09	513	513	471	471	151,000	310.28
1987-11-07	520	521	500	501	405,000	330.04
1987-11-06	470	531	470	521	511,000	343.22
1987-11-05	458	475	450	470	223,000	309.62
1987-11-04	449	459	445	459	58,000	302.37
1987-11-02	459	460	455	459	38,000	302.37
1987-10-31	460	469	445	459	84,000	302.37
1987-10-30	459	459	440	457	43,000	301.05
1987-10-29	467	467	435	435	158,000	286.56
1987-10-28	441	470	441	467	192,000	307.64
1987-10-27	399	410	399	410	53,000	270.09
1987-10-26	430	430	399	400	37,000	263.51
1987-10-24	421	440	421	440	37,000	289.86
1987-10-23	440	440	425	435	34,000	286.56
1987-10-22	465	465	445	450	69,000	296.44
1987-10-21	452	469	452	460	76,000	303.03
1987-10-19	450	470	450	470	80,000	309.62
1987-10-16	452	457	450	456	71,000	300.40
1987-10-15	460	470	445	456	142,000	300.40
1987-10-14	491	500	476	476	384,000	313.57
1987-10-13	426	480	426	480	232,000	316.21
1987-10-12	417	430	415	425	29,000	279.97
1987-10-09	408	415	407	415	43,000	273.39
1987-10-08	405	410	405	405	37,000	266.80
1987-10-07	400	409	400	405	18,000	266.80
1987-10-06	405	405	395	395	23,000	260.21
1987-10-05	404	415	400	415	24,000	273.39
1987-10-03	405	410	405	410	16,000	270.09
1987-10-02	405	405	396	396	13,000	260.87
1987-10-01	395	395	391	391	23,000	257.58
1987-09-30	395	400	391	400	25,000	263.51
1987-09-29	398	400	395	395	25,000	260.21
1987-09-28	395	400	395	398	13,000	262.19
1987-09-26	401	401	400	401	5,000	264.16
1987-09-25	402	405	400	400	21,000	263.51
1987-09-24	410	410	400	410	39,000	270.09
1987-09-22	405	410	403	403	25,000	265.48
1987-09-21	410	410	405	405	19,000	266.80
1987-09-18	410	410	403	405	24,000	266.80
1987-09-17	410	412	408	410	29,000	270.09
1987-09-16	418	418	410	410	19,000	270.09
1987-09-14	412	418	412	418	14,000	275.36
1987-09-11	407	411	406	410	24,000	270.09
1987-09-10	414	414	403	403	15,000	265.48
1987-09-09	405	405	405	405	9,000	266.80
1987-09-08	399	409	399	403	19,000	265.48
1987-09-07	419	419	396	400	18,000	263.51
1987-09-05	427	430	420	420	24,000	276.68
1987-09-04	420	433	420	422	37,000	278
1987-09-03	440	440	430	433	53,000	285.24
1987-09-02	440	450	440	445	188,000	293.15
1987-09-01	453	458	437	440	299,000	289.86
1987-08-31	450	460	445	447	285,000	294.47
1987-08-29	407	420	407	417	74,000	274.70
1987-08-28	395	400	395	395	34,000	260.21
1987-08-27	388	400	386	390	61,000	256.92
1987-08-26	400	400	390	393	50,000	258.89
1987-08-25	401	403	395	395	21,000	260.21
1987-08-24	408	408	400	400	14,000	263.51
1987-08-22	397	408	396	408	14,000	268.78
1987-08-21	400	400	395	396	18,000	260.87
1987-08-20	397	397	395	397	7,000	261.53
1987-08-19	395	395	395	395	10,000	260.21
1987-08-18	400	410	400	410	14,000	270.09
1987-08-17	394	394	394	394	10,000	259.55
1987-08-14	410	410	409	409	10,000	269.43
1987-08-13	418	418	414	414	11,000	272.73
1987-08-12	405	420	405	409	66,000	269.43
1987-08-11	416	416	410	410	23,000	270.09
1987-08-10	420	420	415	415	16,000	273.39
1987-08-07	418	420	416	420	30,000	276.68
1987-08-06	425	425	414	415	85,000	273.39
1987-08-05	413	425	412	425	88,000	279.97
1987-08-04	415	415	410	413	54,000	272.07
1987-08-03	415	417	412	412	47,000	271.41
1987-08-01	405	410	401	410	32,000	270.09
1987-07-31	405	405	400	401	39,000	264.16
1987-07-30	401	405	400	405	15,000	266.80
1987-07-29	400	400	396	399	48,000	262.85
1987-07-28	390	395	390	395	31,000	260.21
1987-07-27	412	412	390	390	20,000	256.92
1987-07-25	397	400	393	397	27,000	261.53
1987-07-24	395	395	393	393	5,000	258.89
1987-07-23	385	391	385	385	17,000	253.62
1987-07-22	390	394	385	385	31,000	253.62
1987-07-21	400	402	385	385	46,000	253.62
1987-07-20	424	424	398	398	60,000	262.19
1987-07-17	418	425	412	423	203,000	278.66
1987-07-16	399	420	399	419	181,000	276.02
1987-07-15	395	398	393	398	43,000	262.19
1987-07-14	390	399	390	395	27,000	260.21
1987-07-13	393	400	385	385	57,000	253.62
1987-07-10	390	400	388	394	47,000	259.55
1987-07-09	370	385	369	385	25,000	253.62
1987-07-08	371	375	370	370	10,000	243.74
1987-07-07	380	380	368	370	31,000	243.74
1987-07-06	375	385	375	375	26,000	247.04
1987-07-04	380	385	380	385	7,000	253.62
1987-07-03	374	380	374	380	5,000	250.33
1987-07-02	371	371	371	371	1,000	244.40
1987-07-01	366	370	366	370	16,000	243.74
1987-06-30	366	366	365	365	17,000	240.45
1987-06-29	381	390	380	390	8,000	256.92
1987-06-27	375	380	370	380	13,000	250.33
1987-06-26	376	380	366	371	35,000	244.40
1987-06-25	375	375	375	375	15,000	247.04
1987-06-24	390	390	375	376	27,000	247.69
1987-06-23	395	395	381	395	42,000	260.21
1987-06-22	397	400	396	400	59,000	263.51
1987-06-19	398	398	390	398	45,000	262.19
1987-06-18	386	395	386	395	58,000	260.21
1987-06-17	385	390	380	381	71,000	250.99
1987-06-16	381	385	378	380	80,000	250.33
1987-06-15	397	397	386	386	49,000	254.28
1987-06-12	380	385	380	382	49,000	251.65
1987-06-11	390	395	386	387	22,000	254.94
1987-06-10	399	399	390	395	33,000	260.21
1987-06-09	400	400	390	397	46,000	261.53
1987-06-08	400	400	391	400	38,000	263.51
1987-06-06	391	396	390	396	20,000	260.87
1987-06-05	410	414	386	386	57,000	254.28
1987-06-04	415	420	410	410	118,000	270.09
1987-06-03	399	405	395	405	122,000	266.80
1987-06-02	395	399	390	399	50,000	262.85
1987-06-01	380	386	380	381	40,000	250.99
1987-05-30	399	399	380	380	17,000	250.33
1987-05-29	405	405	380	400	113,000	263.51
1987-05-28	366	405	366	405	110,000	266.80
1987-05-27	360	360	355	358	53,000	235.84
1987-05-26	340	345	338	345	39,000	227.27
1987-05-25	340	341	340	340	23,000	223.98
1987-05-23	340	340	340	340	11,000	223.98
1987-05-22	342	345	341	341	8,000	224.64
1987-05-21	340	345	340	340	41,000	223.98
1987-05-20	340	340	338	338	12,000	222.66
1987-05-19	345	345	337	337	21,000	222
1987-05-18	337	340	337	340	20,000	223.98
1987-05-15	345	345	336	336	35,000	221.34
1987-05-14	336	344	336	340	32,000	223.98
1987-05-13	338	344	331	331	72,000	218.05
1987-05-12	345	345	336	336	18,000	221.34
1987-05-11	354	354	331	331	9,000	218.05
1987-05-08	359	359	356	356	5,000	234.52
1987-05-07	360	360	356	359	34,000	236.50
1987-05-02	339	339	331	331	3,000	218.05
1987-05-01	330	340	330	340	9,000	223.98
1987-04-30	340	340	340	340	2,000	223.98
1987-04-28	338	338	330	331	25,000	218.05
1987-04-27	340	340	335	335	46,000	220.69
1987-04-25	344	344	335	335	34,000	220.69
1987-04-24	340	345	340	340	16,000	223.98
1987-04-23	341	345	339	339	14,000	223.32
1987-04-22	340	340	338	338	15,000	222.66
1987-04-21	350	350	338	338	16,000	222.66
1987-04-20	355	360	350	350	10,000	230.57
1987-04-17	361	361	350	350	12,000	230.57
1987-04-16	346	346	346	346	4,000	227.93
1987-04-15	340	346	340	341	17,000	224.64
1987-04-14	340	341	340	340	34,000	223.98
1987-04-13	348	348	335	336	25,000	221.34
1987-04-10	374	374	351	351	28,000	231.23
1987-04-09	379	380	374	374	14,000	246.38
1987-04-07	393	397	380	395	42,000	260.21
1987-04-06	383	392	383	392	7,000	258.24
1987-04-04	378	379	370	378	37,000	249.01
1987-04-02	338	338	338	338	18,000	222.66
1987-04-01	351	357	350	352	22,000	231.88
1987-03-31	355	355	341	341	13,000	224.64
1987-03-30	356	359	355	356	16,000	234.52
1987-03-28	365	365	355	360	24,000	237.15
1987-03-27	354	361	354	361	15,000	237.81
1987-03-26	360	361	351	360	34,000	237.15
1987-03-25	372	372	357	365	20,000	240.45
1987-03-24	377	377	371	371	28,000	244.40
1987-03-23	392	400	380	380	42,000	250.33
1987-03-20	400	403	393	393	26,000	258.89
1987-03-19	400	401	396	396	41,000	260.87
1987-03-18	402	410	399	399	50,000	262.85
1987-03-17	419	419	407	407	52,000	268.12
1987-03-16	407	420	407	414	58,000	272.73
1987-03-13	395	405	385	405	90,000	266.80
1987-03-12	415	415	398	400	93,000	263.51
1987-03-11	430	430	410	420	116,000	276.68
1987-03-10	435	439	415	421	197,000	277.34
1987-03-09	410	452	410	440	493,000	289.86
1987-03-07	380	400	380	400	171,000	263.51
1987-03-06	359	377	358	377	54,000	248.35
1987-03-05	380	383	364	364	109,000	239.79
1987-03-04	371	383	370	380	147,000	250.33
1987-03-03	365	370	365	369	85,000	243.08
1987-03-02	336	336	336	336	20,000	221.34
1987-02-28	310	312	310	312	5,000	205.53
1987-02-27	320	320	308	308	30,000	202.90
1987-02-26	325	325	307	307	18,000	202.24
1987-02-25	318	330	318	325	13,000	214.10
1987-02-24	330	330	324	324	44,000	213.44
1987-02-23	331	340	330	330	16,000	217.39
1987-02-20	340	340	328	328	22,000	216.07
1987-02-19	339	340	324	340	26,000	223.98
1987-02-18	340	340	324	340	25,000	223.98
1987-02-17	347	347	327	340	15,000	223.98
1987-02-16	340	348	340	348	11,000	229.25
1987-02-13	359	360	350	350	29,000	230.57
1987-02-12	350	360	350	360	24,000	237.15
1987-02-10	350	355	350	350	25,000	230.57
1987-02-09	350	356	350	350	44,000	230.57
1987-02-07	360	365	350	350	46,000	230.57
1987-02-06	355	360	355	360	56,000	237.15
1987-02-05	351	355	350	355	45,000	233.86
1987-02-04	357	360	353	360	77,000	237.15
1987-02-03	350	357	350	355	56,000	233.86
1987-02-02	327	354	327	350	97,000	230.57
1987-01-31	325	326	325	326	9,000	214.76
1987-01-30	340	345	331	331	82,000	218.05
1987-01-29	315	350	315	350	51,000	230.57
1987-01-28	309	310	309	310	45,000	204.22
1987-01-27	300	310	298	309	27,000	203.56
1987-01-26	300	300	297	298	12,000	196.31
1987-01-24	297	303	297	297	8,000	195.65
1987-01-23	300	303	297	297	17,000	195.65
1987-01-22	295	300	295	300	19,000	197.63
1987-01-21	295	310	295	300	31,000	197.63
1987-01-20	291	300	291	295	43,000	194.34
1987-01-19	299	299	291	295	23,000	194.34
1987-01-16	295	295	291	295	8,000	194.34
1987-01-14	296	297	291	295	17,000	194.34
1987-01-13	296	296	296	296	14,000	194.99
1987-01-12	300	305	295	295	40,000	194.34
1987-01-09	291	295	290	295	9,000	194.34
1987-01-08	290	291	290	291	3,000	191.70
1987-01-07	290	305	290	305	26,000	200.92
1987-01-06	296	296	290	290	4,000	191.04

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31