8070 東京産業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	939	945	931	940	17,000	619.24
1989-12-28	945	950	940	940	58,000	619.24
1989-12-27	930	945	930	945	31,000	622.53
1989-12-26	940	940	930	930	20,000	612.65
1989-12-25	921	950	921	930	26,000	612.65
1989-12-22	938	950	910	920	43,000	606.06
1989-12-21	960	970	945	945	46,000	622.53
1989-12-20	969	970	956	960	62,000	632.41
1989-12-19	961	970	955	970	144,000	639
1989-12-18	999	999	961	970	156,000	639
1989-12-15	930	1,000	925	1,000	557,000	658.76
1989-12-14	925	934	900	915	89,000	602.77
1989-12-13	899	940	897	935	224,000	615.94
1989-12-12	890	900	882	890	131,000	586.30
1989-12-11	892	899	880	880	62,000	579.71
1989-12-08	880	900	880	892	91,000	587.62
1989-12-07	880	880	870	880	99,000	579.71
1989-12-06	899	899	871	890	182,000	586.30
1989-12-05	820	901	820	900	436,000	592.89
1989-12-04	805	811	805	810	38,000	533.60
1989-12-01	819	820	811	811	53,000	534.26
1989-11-30	829	830	816	816	18,000	537.55
1989-11-29	830	830	812	829	22,000	546.11
1989-11-28	830	830	810	810	55,000	533.60
1989-11-27	837	839	821	821	45,000	540.84
1989-11-24	806	820	806	819	44,000	539.53
1989-11-22	808	809	805	805	52,000	530.30
1989-11-21	808	808	805	805	35,000	530.30
1989-11-20	805	808	805	805	28,000	530.30
1989-11-17	808	808	795	795	36,000	523.72
1989-11-16	820	820	795	808	58,000	532.28
1989-11-15	799	820	796	820	108,000	540.18
1989-11-14	780	790	780	790	42,000	520.42
1989-11-13	771	780	771	772	17,000	508.56
1989-11-10	773	775	766	766	17,000	504.61
1989-11-09	775	775	770	771	14,000	507.91
1989-11-08	770	780	770	775	29,000	510.54
1989-11-07	770	780	770	780	18,000	513.83
1989-11-06	770	771	762	765	11,000	503.95
1989-11-02	760	770	755	760	32,000	500.66
1989-11-01	778	778	753	760	22,000	500.66
1989-10-31	771	771	751	770	6,000	507.25
1989-10-30	775	780	772	772	19,000	508.56
1989-10-27	771	772	770	771	11,000	507.91
1989-10-26	790	790	770	770	19,000	507.25
1989-10-25	778	794	775	793	20,000	522.40
1989-10-24	806	806	775	775	36,000	510.54
1989-10-23	790	807	790	800	27,000	527.01
1989-10-20	787	794	785	790	46,000	520.42
1989-10-19	771	781	770	770	33,000	507.25
1989-10-18	780	780	770	770	34,000	507.25
1989-10-17	751	780	751	780	25,000	513.83
1989-10-16	750	750	745	750	17,000	494.07
1989-10-13	749	770	748	770	40,000	507.25
1989-10-12	775	776	750	760	30,000	500.66
1989-10-11	810	810	781	790	59,000	520.42
1989-10-09	810	820	810	810	42,000	533.60
1989-10-06	825	830	805	810	84,000	533.60
1989-10-05	819	820	800	820	93,000	540.18
1989-10-04	836	850	835	840	186,000	553.36
1989-10-03	796	841	796	835	241,000	550.07
1989-10-02	798	800	781	795	156,000	523.72
1989-09-29	758	800	758	800	429,000	527.01
1989-09-28	730	765	730	758	229,000	499.34
1989-09-27	734	738	722	722	145,000	475.63
1989-09-26	719	750	719	738	282,000	486.17
1989-09-25	700	720	700	710	119,000	467.72
1989-09-22	695	700	695	700	94,000	461.13
1989-09-21	689	695	685	690	68,000	454.55
1989-09-20	680	685	668	685	96,000	451.25
1989-09-19	679	680	672	680	45,000	447.96
1989-09-18	680	680	670	680	48,000	447.96
1989-09-14	671	671	670	670	4,000	441.37
1989-09-13	675	675	668	668	9,000	440.05
1989-09-12	668	680	668	670	4,000	441.37
1989-09-11	665	665	665	665	6,000	438.08
1989-09-08	669	680	669	680	4,000	447.96
1989-09-07	670	670	661	661	9,000	435.44
1989-09-06	680	680	670	671	29,000	442.03
1989-09-05	680	690	680	681	19,000	448.62
1989-09-04	685	692	680	689	17,000	453.89
1989-09-01	688	688	675	675	19,000	444.66
1989-08-31	682	690	682	688	37,000	453.23
1989-08-30	680	684	680	680	36,000	447.96
1989-08-29	679	680	668	670	42,000	441.37
1989-08-28	678	678	670	670	20,000	441.37
1989-08-25	679	680	675	680	23,000	447.96
1989-08-24	675	675	660	672	42,000	442.69
1989-08-23	660	679	657	679	28,000	447.30
1989-08-22	661	670	657	657	19,000	432.81
1989-08-21	665	665	660	660	24,000	434.78
1989-08-18	669	670	665	665	19,000	438.08
1989-08-17	665	680	660	660	42,000	434.78
1989-08-16	670	670	660	665	17,000	438.08
1989-08-15	660	670	660	670	5,000	441.37
1989-08-14	670	680	670	680	15,000	447.96
1989-08-11	670	675	662	662	31,000	436.10
1989-08-10	675	675	661	661	26,000	435.44
1989-08-09	650	675	650	675	40,000	444.66
1989-08-08	649	649	645	645	6,000	424.90
1989-08-07	642	645	642	645	14,000	424.90
1989-08-04	642	642	642	642	3,000	422.93
1989-08-03	650	650	641	642	10,000	422.93
1989-08-02	646	650	645	650	11,000	428.20
1989-08-01	656	656	642	642	9,000	422.93
1989-07-31	650	658	640	657	9,000	432.81
1989-07-28	640	660	640	659	19,000	434.12
1989-07-27	630	636	630	636	47,000	418.97
1989-07-26	627	628	627	628	8,000	413.70
1989-07-25	630	631	625	625	11,000	411.73
1989-07-24	630	630	625	625	10,000	411.73
1989-07-21	630	630	630	630	4,000	415.02
1989-07-20	635	635	625	630	5,000	415.02
1989-07-19	635	640	625	625	8,000	411.73
1989-07-18	635	636	625	625	4,000	411.73
1989-07-17	636	640	635	635	21,000	418.31
1989-07-13	640	640	635	636	7,000	418.97
1989-07-12	641	642	637	640	13,000	421.61
1989-07-11	640	640	635	636	15,000	418.97
1989-07-10	640	645	635	635	12,000	418.31
1989-07-07	642	645	640	645	9,000	424.90
1989-07-06	640	641	640	641	4,000	422.27
1989-07-05	630	640	630	640	3,000	421.61
1989-07-04	635	635	625	625	9,000	411.73
1989-07-03	620	620	619	620	6,000	408.43
1989-06-30	640	640	636	636	4,000	418.97
1989-06-29	645	645	645	645	13,000	424.90
1989-06-28	640	645	640	645	3,000	424.90
1989-06-26	660	665	636	636	9,000	418.97
1989-06-23	660	660	660	660	5,000	434.78
1989-06-22	636	648	633	633	14,000	417
1989-06-21	641	648	635	635	5,000	418.31
1989-06-20	631	648	631	648	9,000	426.88
1989-06-19	629	629	629	629	3,000	414.36
1989-06-16	660	660	649	649	13,000	427.54
1989-06-15	665	665	655	655	8,000	431.49
1989-06-14	661	662	661	662	7,000	436.10
1989-06-13	670	670	661	661	12,000	435.44
1989-06-12	665	670	661	665	19,000	438.08
1989-06-09	676	676	671	675	16,000	444.66
1989-06-08	680	680	661	661	28,000	435.44
1989-06-07	670	680	670	675	30,000	444.66
1989-06-06	680	680	678	680	62,000	447.96
1989-06-05	690	690	681	685	47,000	451.25
1989-06-02	680	684	680	684	101,000	450.59
1989-06-01	661	678	661	675	46,000	444.66
1989-05-31	660	660	660	660	31,000	434.78
1989-05-30	665	666	660	660	16,000	434.78
1989-05-29	670	680	670	670	27,000	441.37
1989-05-26	664	665	664	665	2,000	438.08
1989-05-25	670	670	665	665	11,000	438.08
1989-05-24	670	675	665	665	7,000	438.08
1989-05-23	684	684	665	670	33,000	441.37
1989-05-22	679	684	676	684	56,000	450.59
1989-05-19	675	680	670	670	35,000	441.37
1989-05-18	665	675	665	675	46,000	444.66
1989-05-17	664	665	664	665	16,000	438.08
1989-05-16	667	668	655	665	10,000	438.08
1989-05-15	665	668	650	668	30,000	440.05
1989-05-12	670	670	665	665	23,000	438.08
1989-05-11	661	670	655	669	17,000	440.71
1989-05-10	670	675	651	651	19,000	428.85
1989-05-09	680	680	665	670	39,000	441.37
1989-05-08	680	682	665	680	46,000	447.96
1989-05-02	660	670	660	667	19,000	439.39
1989-05-01	631	640	630	640	10,000	421.61
1989-04-28	630	630	620	630	25,000	415.02
1989-04-27	620	620	620	620	9,000	408.43
1989-04-26	630	630	620	620	8,000	408.43
1989-04-25	635	635	630	630	14,000	415.02
1989-04-24	634	634	634	634	4,000	417.66
1989-04-21	635	635	635	635	4,000	418.31
1989-04-20	633	640	632	635	20,000	418.31
1989-04-19	642	642	631	631	36,000	415.68
1989-04-18	660	661	660	661	3,000	435.44
1989-04-17	678	678	660	660	16,000	434.78
1989-04-14	675	675	660	660	42,000	434.78
1989-04-13	682	685	671	671	65,000	442.03
1989-04-12	680	700	675	675	102,000	444.66
1989-04-11	664	678	664	675	94,000	444.66
1989-04-10	660	670	660	667	71,000	439.39
1989-04-07	637	651	637	651	61,000	428.85
1989-04-06	611	630	611	630	61,000	415.02
1989-04-05	615	620	610	615	29,000	405.14
1989-04-04	613	615	611	614	22,000	404.48
1989-04-03	620	620	599	610	18,000	401.85
1989-03-31	610	610	606	610	39,000	401.85
1989-03-30	605	610	600	610	18,000	401.85
1989-03-29	610	620	610	610	19,000	401.85
1989-03-28	602	620	600	620	6,000	408.43
1989-03-27	605	606	601	605	19,000	398.55
1989-03-24	605	605	605	605	10,000	398.55
1989-03-23	611	611	602	605	8,000	398.55
1989-03-22	620	620	610	610	31,000	401.85
1989-03-20	610	613	610	612	13,000	403.16
1989-03-17	622	624	605	615	27,000	405.14
1989-03-16	605	620	605	620	17,000	408.43
1989-03-15	610	610	600	600	20,000	395.26
1989-03-14	610	610	600	610	25,000	401.85
1989-03-13	593	611	590	610	10,000	401.85
1989-03-10	599	602	592	593	25,000	390.65
1989-03-09	600	600	599	599	18,000	394.60
1989-03-08	605	605	602	602	17,000	396.57
1989-03-07	606	611	603	603	11,000	397.23
1989-03-06	606	606	602	602	12,000	396.57
1989-03-03	610	611	602	602	14,000	396.57
1989-03-02	625	625	600	610	19,000	401.85
1989-03-01	625	625	602	625	34,000	411.73
1989-02-28	629	629	625	625	35,000	411.73
1989-02-27	611	620	611	620	39,000	408.43
1989-02-23	613	615	601	611	29,000	402.50
1989-02-22	620	620	615	615	42,000	405.14
1989-02-21	622	625	620	620	34,000	408.43
1989-02-20	626	626	617	617	44,000	406.46
1989-02-17	625	625	612	616	30,000	405.80
1989-02-16	629	629	615	615	37,000	405.14
1989-02-15	615	630	615	630	20,000	415.02
1989-02-14	621	625	615	615	15,000	405.14
1989-02-13	629	629	615	615	18,000	405.14
1989-02-10	633	639	621	630	53,000	415.02
1989-02-09	650	650	632	632	20,000	416.34
1989-02-08	649	649	630	631	35,000	415.68
1989-02-07	658	660	650	650	34,000	428.20
1989-02-06	660	660	658	658	32,000	433.47
1989-02-03	660	665	640	641	62,000	422.27
1989-02-02	673	678	660	663	41,000	436.76
1989-02-01	663	680	663	673	115,000	443.35
1989-01-31	680	680	665	665	73,000	438.08
1989-01-30	685	685	662	662	90,000	436.10
1989-01-28	674	680	659	670	88,000	441.37
1989-01-27	680	698	670	684	219,000	450.59
1989-01-26	648	680	645	670	460,000	441.37
1989-01-25	640	643	635	640	118,000	421.61
1989-01-24	635	638	620	630	158,000	415.02
1989-01-23	600	620	600	620	111,000	408.43
1989-01-20	593	600	590	600	26,000	395.26
1989-01-19	599	600	588	595	52,000	391.96
1989-01-18	586	600	585	600	47,000	395.26
1989-01-17	586	590	583	583	44,000	384.06
1989-01-13	590	595	583	583	18,000	384.06
1989-01-12	590	595	580	580	26,000	382.08
1989-01-11	600	600	586	586	41,000	386.03
1989-01-10	569	590	569	585	52,000	385.38
1989-01-09	556	570	556	570	19,000	375.49
1989-01-06	560	560	560	560	6,000	368.91
1989-01-05	571	580	571	580	19,000	382.08
1989-01-04	570	580	560	580	17,000	382.08

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