8070 東京産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 530 | 530 | 530 | 530 | 6,000 | 349.14 |
| 1990-12-27 | 533 | 533 | 530 | 530 | 7,000 | 349.14 |
| 1990-12-25 | 558 | 558 | 540 | 540 | 5,000 | 355.73 |
| 1990-12-21 | 578 | 578 | 568 | 568 | 3,000 | 374.18 |
| 1990-12-20 | 580 | 580 | 580 | 580 | 4,000 | 382.08 |
| 1990-12-19 | 550 | 550 | 550 | 550 | 7,000 | 362.32 |
| 1990-12-18 | 565 | 565 | 550 | 550 | 6,000 | 362.32 |
| 1990-12-17 | 565 | 565 | 565 | 565 | 4,000 | 372.20 |
| 1990-12-14 | 561 | 570 | 561 | 565 | 4,000 | 372.20 |
| 1990-12-13 | 541 | 560 | 541 | 550 | 7,000 | 362.32 |
| 1990-12-12 | 550 | 550 | 540 | 540 | 8,000 | 355.73 |
| 1990-12-11 | 511 | 520 | 510 | 520 | 6,000 | 342.56 |
| 1990-12-10 | 520 | 520 | 510 | 510 | 11,000 | 335.97 |
| 1990-12-06 | 490 | 490 | 480 | 481 | 17,000 | 316.86 |
| 1990-12-05 | 490 | 490 | 480 | 490 | 11,000 | 322.79 |
| 1990-12-04 | 491 | 491 | 490 | 490 | 7,000 | 322.79 |
| 1990-12-03 | 501 | 505 | 491 | 491 | 11,000 | 323.45 |
| 1990-11-30 | 539 | 539 | 520 | 520 | 8,000 | 342.56 |
| 1990-11-29 | 554 | 554 | 540 | 540 | 8,000 | 355.73 |
| 1990-11-28 | 554 | 554 | 554 | 554 | 8,000 | 364.95 |
| 1990-11-26 | 570 | 570 | 555 | 555 | 4,000 | 365.61 |
| 1990-11-22 | 560 | 560 | 551 | 551 | 18,000 | 362.98 |
| 1990-11-21 | 571 | 571 | 563 | 563 | 9,000 | 370.88 |
| 1990-11-20 | 571 | 571 | 570 | 570 | 3,000 | 375.49 |
| 1990-11-19 | 563 | 570 | 563 | 564 | 14,000 | 371.54 |
| 1990-11-16 | 551 | 551 | 551 | 551 | 4,000 | 362.98 |
| 1990-11-15 | 570 | 570 | 550 | 550 | 12,000 | 362.32 |
| 1990-11-09 | 570 | 570 | 550 | 550 | 3,000 | 362.32 |
| 1990-11-08 | 570 | 570 | 570 | 570 | 2,000 | 375.49 |
| 1990-11-07 | 605 | 605 | 605 | 605 | 3,000 | 398.55 |
| 1990-11-06 | 615 | 615 | 615 | 615 | 3,000 | 405.14 |
| 1990-11-05 | 639 | 639 | 625 | 625 | 3,000 | 411.73 |
| 1990-11-02 | 649 | 649 | 629 | 629 | 6,000 | 414.36 |
| 1990-10-31 | 650 | 650 | 650 | 650 | 3,000 | 428.20 |
| 1990-10-30 | 655 | 655 | 650 | 650 | 3,000 | 428.20 |
| 1990-10-29 | 650 | 652 | 650 | 650 | 12,000 | 428.20 |
| 1990-10-26 | 650 | 650 | 645 | 645 | 14,000 | 424.90 |
| 1990-10-25 | 609 | 630 | 609 | 630 | 10,000 | 415.02 |
| 1990-10-24 | 619 | 619 | 600 | 610 | 8,000 | 401.85 |
| 1990-10-17 | 510 | 510 | 510 | 510 | 2,000 | 335.97 |
| 1990-10-16 | 509 | 511 | 505 | 505 | 9,000 | 332.68 |
| 1990-10-15 | 500 | 507 | 500 | 505 | 7,000 | 332.68 |
| 1990-10-12 | 505 | 505 | 500 | 500 | 2,000 | 329.38 |
| 1990-10-11 | 522 | 522 | 510 | 515 | 10,000 | 339.26 |
| 1990-10-09 | 521 | 534 | 521 | 534 | 5,000 | 351.78 |
| 1990-10-05 | 521 | 521 | 521 | 521 | 1,000 | 343.22 |
| 1990-10-03 | 510 | 521 | 510 | 521 | 8,000 | 343.22 |
| 1990-10-02 | 494 | 500 | 494 | 500 | 8,000 | 329.38 |
| 1990-10-01 | 490 | 490 | 490 | 490 | 3,000 | 322.79 |
| 1990-09-27 | 520 | 520 | 520 | 520 | 7,000 | 342.56 |
| 1990-09-26 | 553 | 553 | 540 | 540 | 7,000 | 355.73 |
| 1990-09-25 | 574 | 574 | 550 | 550 | 3,000 | 362.32 |
| 1990-09-21 | 610 | 610 | 580 | 580 | 12,000 | 382.08 |
| 1990-09-19 | 620 | 620 | 620 | 620 | 3,000 | 408.43 |
| 1990-09-18 | 620 | 620 | 620 | 620 | 6,000 | 408.43 |
| 1990-09-17 | 621 | 650 | 621 | 642 | 7,000 | 422.93 |
| 1990-09-12 | 610 | 620 | 610 | 620 | 6,000 | 408.43 |
| 1990-09-10 | 620 | 620 | 620 | 620 | 2,000 | 408.43 |
| 1990-09-07 | 629 | 629 | 600 | 600 | 5,000 | 395.26 |
| 1990-09-06 | 630 | 630 | 629 | 630 | 4,000 | 415.02 |
| 1990-09-05 | 660 | 660 | 630 | 630 | 9,000 | 415.02 |
| 1990-09-04 | 670 | 670 | 660 | 660 | 6,000 | 434.78 |
| 1990-09-03 | 680 | 680 | 670 | 670 | 7,000 | 441.37 |
| 1990-08-31 | 660 | 660 | 655 | 660 | 6,000 | 434.78 |
| 1990-08-30 | 650 | 660 | 650 | 660 | 15,000 | 434.78 |
| 1990-08-29 | 660 | 660 | 660 | 660 | 4,000 | 434.78 |
| 1990-08-28 | 650 | 670 | 650 | 656 | 17,000 | 432.15 |
| 1990-08-27 | 640 | 650 | 640 | 650 | 3,000 | 428.20 |
| 1990-08-24 | 640 | 640 | 640 | 640 | 9,000 | 421.61 |
| 1990-08-23 | 671 | 671 | 650 | 650 | 12,000 | 428.20 |
| 1990-08-21 | 751 | 751 | 751 | 751 | 4,000 | 494.73 |
| 1990-08-20 | 761 | 761 | 761 | 761 | 3,000 | 501.32 |
| 1990-08-17 | 781 | 781 | 770 | 770 | 7,000 | 507.25 |
| 1990-08-16 | 781 | 781 | 781 | 781 | 1,000 | 514.49 |
| 1990-08-14 | 770 | 780 | 770 | 780 | 4,000 | 513.83 |
| 1990-08-09 | 800 | 800 | 790 | 790 | 6,000 | 520.42 |
| 1990-08-08 | 800 | 800 | 800 | 800 | 7,000 | 527.01 |
| 1990-08-06 | 850 | 860 | 840 | 840 | 8,000 | 553.36 |
| 1990-08-03 | 870 | 870 | 860 | 860 | 9,000 | 566.54 |
| 1990-08-02 | 900 | 900 | 900 | 900 | 15,000 | 592.89 |
| 1990-08-01 | 890 | 900 | 871 | 871 | 7,000 | 573.78 |
| 1990-07-31 | 890 | 890 | 890 | 890 | 8,000 | 586.30 |
| 1990-07-30 | 870 | 870 | 860 | 860 | 4,000 | 566.54 |
| 1990-07-27 | 871 | 871 | 852 | 860 | 26,000 | 566.54 |
| 1990-07-26 | 890 | 890 | 880 | 881 | 16,000 | 580.37 |
| 1990-07-25 | 880 | 880 | 880 | 880 | 13,000 | 579.71 |
| 1990-07-24 | 901 | 901 | 900 | 900 | 4,000 | 592.89 |
| 1990-07-23 | 900 | 900 | 900 | 900 | 1,000 | 592.89 |
| 1990-07-20 | 919 | 920 | 900 | 900 | 10,000 | 592.89 |
| 1990-07-19 | 919 | 919 | 919 | 919 | 2,000 | 605.40 |
| 1990-07-18 | 901 | 901 | 900 | 900 | 7,000 | 592.89 |
| 1990-07-17 | 925 | 930 | 920 | 920 | 15,000 | 606.06 |
| 1990-07-16 | 920 | 925 | 910 | 925 | 30,000 | 609.35 |
| 1990-07-13 | 916 | 925 | 911 | 911 | 34,000 | 600.13 |
| 1990-07-12 | 910 | 920 | 910 | 916 | 27,000 | 603.43 |
| 1990-07-11 | 920 | 925 | 910 | 910 | 33,000 | 599.47 |
| 1990-07-10 | 924 | 930 | 920 | 920 | 50,000 | 606.06 |
| 1990-07-09 | 920 | 924 | 910 | 920 | 36,000 | 606.06 |
| 1990-07-06 | 891 | 915 | 891 | 905 | 42,000 | 596.18 |
| 1990-07-05 | 890 | 900 | 880 | 890 | 12,000 | 586.30 |
| 1990-07-04 | 862 | 880 | 862 | 875 | 9,000 | 576.42 |
| 1990-07-03 | 861 | 862 | 861 | 861 | 5,000 | 567.19 |
| 1990-07-02 | 860 | 867 | 851 | 851 | 10,000 | 560.61 |
| 1990-06-29 | 861 | 861 | 860 | 860 | 2,000 | 566.54 |
| 1990-06-27 | 861 | 861 | 850 | 850 | 13,000 | 559.95 |
| 1990-06-26 | 860 | 860 | 860 | 860 | 2,000 | 566.54 |
| 1990-06-25 | 898 | 898 | 880 | 880 | 14,000 | 579.71 |
| 1990-06-22 | 890 | 900 | 890 | 900 | 19,000 | 592.89 |
| 1990-06-21 | 895 | 900 | 895 | 895 | 15,000 | 589.59 |
| 1990-06-20 | 899 | 900 | 883 | 883 | 10,000 | 581.69 |
| 1990-06-19 | 915 | 915 | 890 | 890 | 27,000 | 586.30 |
| 1990-06-18 | 910 | 919 | 908 | 910 | 10,000 | 599.47 |
| 1990-06-15 | 911 | 911 | 890 | 901 | 10,000 | 593.54 |
| 1990-06-14 | 910 | 911 | 910 | 910 | 14,000 | 599.47 |
| 1990-06-13 | 900 | 910 | 893 | 910 | 13,000 | 599.47 |
| 1990-06-12 | 909 | 910 | 891 | 910 | 9,000 | 599.47 |
| 1990-06-11 | 925 | 925 | 910 | 910 | 41,000 | 599.47 |
| 1990-06-08 | 900 | 930 | 897 | 925 | 113,000 | 609.35 |
| 1990-06-07 | 890 | 900 | 890 | 900 | 44,000 | 592.89 |
| 1990-06-06 | 899 | 900 | 889 | 890 | 22,000 | 586.30 |
| 1990-06-05 | 900 | 903 | 880 | 899 | 25,000 | 592.23 |
| 1990-06-04 | 880 | 899 | 880 | 899 | 10,000 | 592.23 |
| 1990-06-01 | 876 | 890 | 872 | 872 | 39,000 | 574.44 |
| 1990-05-31 | 879 | 880 | 875 | 875 | 9,000 | 576.42 |
| 1990-05-30 | 874 | 882 | 872 | 872 | 20,000 | 574.44 |
| 1990-05-29 | 891 | 910 | 891 | 905 | 13,000 | 596.18 |
| 1990-05-28 | 901 | 910 | 885 | 886 | 52,000 | 583.66 |
| 1990-05-25 | 871 | 900 | 871 | 900 | 87,000 | 592.89 |
| 1990-05-24 | 871 | 885 | 865 | 885 | 14,000 | 583 |
| 1990-05-23 | 895 | 895 | 876 | 886 | 11,000 | 583.66 |
| 1990-05-22 | 885 | 890 | 870 | 890 | 11,000 | 586.30 |
| 1990-05-21 | 900 | 900 | 870 | 870 | 20,000 | 573.12 |
| 1990-05-18 | 901 | 905 | 885 | 890 | 54,000 | 586.30 |
| 1990-05-17 | 880 | 900 | 880 | 882 | 31,000 | 581.03 |
| 1990-05-16 | 875 | 885 | 865 | 885 | 56,000 | 583 |
| 1990-05-15 | 880 | 880 | 868 | 880 | 37,000 | 579.71 |
| 1990-05-14 | 900 | 900 | 882 | 882 | 40,000 | 581.03 |
| 1990-05-11 | 906 | 906 | 880 | 882 | 110,000 | 581.03 |
| 1990-05-10 | 862 | 898 | 832 | 898 | 167,000 | 591.57 |
| 1990-05-09 | 788 | 860 | 788 | 860 | 54,000 | 566.54 |
| 1990-05-08 | 780 | 780 | 775 | 780 | 22,000 | 513.83 |
| 1990-05-07 | 760 | 770 | 760 | 770 | 9,000 | 507.25 |
| 1990-05-02 | 760 | 760 | 749 | 760 | 42,000 | 500.66 |
| 1990-05-01 | 760 | 760 | 760 | 760 | 7,000 | 500.66 |
| 1990-04-27 | 750 | 755 | 750 | 755 | 7,000 | 497.37 |
| 1990-04-26 | 752 | 761 | 750 | 750 | 12,000 | 494.07 |
| 1990-04-25 | 769 | 769 | 751 | 751 | 13,000 | 494.73 |
| 1990-04-24 | 774 | 774 | 769 | 769 | 5,000 | 506.59 |
| 1990-04-20 | 797 | 797 | 794 | 794 | 8,000 | 523.06 |
| 1990-04-19 | 740 | 800 | 740 | 800 | 36,000 | 527.01 |
| 1990-04-18 | 730 | 740 | 729 | 740 | 11,000 | 487.48 |
| 1990-04-17 | 725 | 740 | 725 | 740 | 13,000 | 487.48 |
| 1990-04-16 | 730 | 735 | 730 | 735 | 10,000 | 484.19 |
| 1990-04-13 | 746 | 746 | 746 | 746 | 6,000 | 491.44 |
| 1990-04-12 | 749 | 750 | 730 | 745 | 11,000 | 490.78 |
| 1990-04-11 | 739 | 750 | 730 | 750 | 17,000 | 494.07 |
| 1990-04-10 | 730 | 740 | 730 | 740 | 10,000 | 487.48 |
| 1990-04-09 | 700 | 720 | 700 | 720 | 16,000 | 474.31 |
| 1990-04-06 | 682 | 687 | 682 | 685 | 39,000 | 451.25 |
| 1990-03-30 | 817 | 817 | 812 | 812 | 10,000 | 534.91 |
| 1990-03-29 | 812 | 812 | 812 | 812 | 1,000 | 534.91 |
| 1990-03-28 | 832 | 832 | 832 | 832 | 10,000 | 548.09 |
| 1990-03-26 | 760 | 760 | 750 | 756 | 13,000 | 498.02 |
| 1990-03-23 | 799 | 799 | 795 | 795 | 7,000 | 523.72 |
| 1990-03-22 | 830 | 830 | 799 | 801 | 31,000 | 527.67 |
| 1990-03-20 | 850 | 850 | 840 | 840 | 6,000 | 553.36 |
| 1990-03-19 | 870 | 873 | 851 | 851 | 34,000 | 560.61 |
| 1990-03-16 | 887 | 890 | 887 | 890 | 3,000 | 586.30 |
| 1990-03-15 | 900 | 900 | 896 | 897 | 18,000 | 590.91 |
| 1990-03-14 | 920 | 920 | 909 | 915 | 45,000 | 602.77 |
| 1990-03-13 | 895 | 925 | 895 | 925 | 31,000 | 609.35 |
| 1990-03-12 | 885 | 900 | 885 | 885 | 17,000 | 583 |
| 1990-03-09 | 900 | 900 | 869 | 869 | 31,000 | 572.46 |
| 1990-03-08 | 869 | 890 | 869 | 890 | 10,000 | 586.30 |
| 1990-03-07 | 880 | 890 | 869 | 870 | 19,000 | 573.12 |
| 1990-03-06 | 880 | 880 | 869 | 880 | 10,000 | 579.71 |
| 1990-03-05 | 900 | 900 | 899 | 899 | 4,000 | 592.23 |
| 1990-03-02 | 881 | 900 | 870 | 900 | 21,000 | 592.89 |
| 1990-03-01 | 870 | 870 | 870 | 870 | 3,000 | 573.12 |
| 1990-02-28 | 869 | 885 | 860 | 860 | 25,000 | 566.54 |
| 1990-02-27 | 800 | 829 | 800 | 829 | 37,000 | 546.11 |
| 1990-02-23 | 911 | 911 | 884 | 884 | 21,000 | 582.35 |
| 1990-02-22 | 920 | 920 | 910 | 910 | 12,000 | 599.47 |
| 1990-02-21 | 945 | 950 | 920 | 920 | 27,000 | 606.06 |
| 1990-02-20 | 969 | 969 | 940 | 940 | 7,000 | 619.24 |
| 1990-02-19 | 932 | 969 | 932 | 969 | 11,000 | 638.34 |
| 1990-02-16 | 940 | 955 | 930 | 930 | 48,000 | 612.65 |
| 1990-02-15 | 951 | 960 | 940 | 940 | 16,000 | 619.24 |
| 1990-02-14 | 973 | 975 | 945 | 970 | 66,000 | 639 |
| 1990-02-13 | 975 | 980 | 971 | 973 | 127,000 | 640.98 |
| 1990-02-09 | 955 | 960 | 945 | 955 | 56,000 | 629.12 |
| 1990-02-08 | 950 | 960 | 945 | 945 | 28,000 | 622.53 |
| 1990-02-07 | 960 | 960 | 930 | 930 | 94,000 | 612.65 |
| 1990-02-06 | 921 | 964 | 920 | 960 | 115,000 | 632.41 |
| 1990-02-05 | 900 | 902 | 891 | 901 | 37,000 | 593.54 |
| 1990-02-02 | 880 | 890 | 876 | 880 | 35,000 | 579.71 |
| 1990-02-01 | 880 | 890 | 871 | 880 | 39,000 | 579.71 |
| 1990-01-31 | 890 | 890 | 870 | 870 | 24,000 | 573.12 |
| 1990-01-30 | 891 | 891 | 891 | 891 | 5,000 | 586.96 |
| 1990-01-29 | 890 | 900 | 885 | 900 | 27,000 | 592.89 |
| 1990-01-26 | 880 | 881 | 870 | 881 | 17,000 | 580.37 |
| 1990-01-25 | 897 | 899 | 881 | 881 | 17,000 | 580.37 |
| 1990-01-24 | 890 | 897 | 885 | 885 | 30,000 | 583 |
| 1990-01-23 | 895 | 900 | 883 | 883 | 30,000 | 581.69 |
| 1990-01-22 | 900 | 900 | 881 | 881 | 19,000 | 580.37 |
| 1990-01-19 | 901 | 901 | 880 | 881 | 41,000 | 580.37 |
| 1990-01-18 | 918 | 918 | 900 | 900 | 29,000 | 592.89 |
| 1990-01-17 | 920 | 920 | 910 | 920 | 27,000 | 606.06 |
| 1990-01-16 | 941 | 942 | 920 | 920 | 24,000 | 606.06 |
| 1990-01-12 | 939 | 950 | 931 | 941 | 69,000 | 619.90 |
| 1990-01-11 | 931 | 940 | 930 | 940 | 38,000 | 619.24 |
| 1990-01-10 | 950 | 950 | 930 | 930 | 36,000 | 612.65 |
| 1990-01-09 | 950 | 960 | 950 | 960 | 47,000 | 632.41 |
| 1990-01-08 | 931 | 959 | 931 | 945 | 25,000 | 622.53 |
| 1990-01-05 | 945 | 945 | 930 | 930 | 64,000 | 612.65 |
| 1990-01-04 | 942 | 951 | 935 | 935 | 21,000 | 615.94 |
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
