8070 東京産業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	375	390	375	390	4,500	390
1997-12-29	363	370	362	365	9,500	365
1997-12-26	371	374	365	365	50,000	365
1997-12-25	365	390	365	370	38,000	370
1997-12-24	390	390	360	365	38,500	365
1997-12-22	413	413	380	390	17,500	390
1997-12-19	432	432	420	420	29,500	420
1997-12-18	460	460	425	425	20,500	425
1997-12-17	420	450	420	450	15,500	450
1997-12-16	433	433	420	420	8,500	420
1997-12-15	425	434	425	434	16,000	434
1997-12-12	450	461	450	460	61,000	460
1997-12-11	430	430	421	421	28,500	421
1997-12-10	444	444	436	436	19,000	436
1997-12-09	443	443	420	430	39,000	430
1997-12-08	445	450	444	444	11,000	444
1997-12-05	452	452	440	443	25,000	443
1997-12-04	468	468	455	460	57,500	460
1997-12-03	489	489	470	470	23,000	470
1997-12-02	500	500	480	490	47,500	490
1997-12-01	499	505	499	505	16,500	505
1997-11-28	493	510	490	508	134,500	508
1997-11-27	460	493	460	485	89,500	485
1997-11-26	461	465	450	465	80,000	465
1997-11-25	460	465	445	460	56,500	460
1997-11-21	456	470	456	470	36,500	470
1997-11-20	440	460	440	460	31,000	460
1997-11-19	460	460	435	435	24,000	435
1997-11-18	450	455	445	455	38,500	455
1997-11-17	445	455	445	455	8,000	455
1997-11-14	424	424	415	415	25,000	415
1997-11-13	410	425	405	425	42,500	425
1997-11-12	415	415	408	415	14,500	415
1997-11-11	410	410	405	410	23,500	410
1997-11-10	415	415	405	410	26,000	410
1997-11-07	420	425	415	415	57,000	415
1997-11-06	441	450	440	440	29,500	440
1997-11-05	447	450	446	450	19,000	450
1997-11-04	456	457	445	446	17,000	446
1997-10-31	445	451	445	451	19,500	451
1997-10-30	470	470	459	459	30,000	459
1997-10-29	461	465	460	465	13,000	465
1997-10-28	450	457	447	450	31,500	450
1997-10-27	462	462	460	462	14,500	462
1997-10-24	455	480	455	480	14,000	480
1997-10-23	461	475	461	475	65,500	475
1997-10-22	446	455	446	455	75,500	455
1997-10-21	454	455	445	455	15,500	455
1997-10-20	455	455	455	455	10,500	455
1997-10-17	464	464	455	455	26,500	455
1997-10-16	445	470	435	470	36,500	470
1997-10-15	420	446	415	432	79,000	432
1997-10-14	431	431	415	415	12,000	415
1997-10-13	435	436	435	435	71,000	435
1997-10-09	435	441	435	437	32,000	437
1997-10-08	448	450	448	448	84,000	448
1997-10-07	460	460	450	450	14,000	450
1997-10-06	458	458	450	455	13,000	455
1997-10-03	450	456	435	453	52,500	453
1997-10-02	483	485	450	450	40,000	450
1997-10-01	506	506	485	485	26,000	485
1997-09-30	506	506	502	502	40,500	502
1997-09-29	502	512	502	510	34,500	510
1997-09-26	551	555	550	552	63,500	552
1997-09-25	560	560	551	555	70,000	555
1997-09-24	560	580	560	580	91,000	580
1997-09-22	582	582	578	580	48,000	580
1997-09-19	555	555	550	551	36,500	551
1997-09-18	580	580	555	555	33,500	555
1997-09-17	599	630	580	580	30,000	580
1997-09-16	595	608	595	595	85,500	595
1997-09-12	600	610	595	600	62,500	600
1997-09-11	643	643	636	639	70,500	639
1997-09-10	640	643	636	636	20,000	636
1997-09-09	636	640	636	640	7,500	640
1997-09-08	639	645	638	638	7,500	638
1997-09-05	649	649	635	645	10,500	645
1997-09-04	640	645	635	635	11,500	635
1997-09-03	636	650	636	646	22,500	646
1997-09-02	634	634	627	630	8,500	630
1997-09-01	651	651	633	633	6,500	633
1997-08-29	653	653	634	635	20,500	635
1997-08-28	660	663	654	654	26,000	654
1997-08-27	658	667	658	667	78,000	667
1997-08-26	655	669	650	661	21,000	661
1997-08-25	630	654	630	647	23,500	647
1997-08-22	639	639	632	633	18,000	633
1997-08-21	623	642	623	639	89,000	639
1997-08-20	622	622	616	620	34,500	620
1997-08-19	620	622	617	617	27,500	617
1997-08-18	600	615	600	615	13,000	615
1997-08-15	625	625	620	624	36,000	624
1997-08-14	620	630	619	629	60,500	629
1997-08-13	625	630	616	630	22,500	630
1997-08-12	615	630	615	630	15,000	630
1997-08-11	628	628	615	615	13,500	615
1997-08-08	625	628	621	628	51,500	628
1997-08-07	638	638	625	625	21,500	625
1997-08-06	631	638	628	638	21,000	638
1997-08-05	627	636	627	633	23,500	633
1997-08-04	625	635	625	630	30,000	630
1997-08-01	651	651	640	640	50,500	640
1997-07-31	677	677	650	650	26,000	650
1997-07-30	681	682	675	675	24,500	675
1997-07-29	695	695	678	678	16,500	678
1997-07-28	697	697	697	697	31,500	697
1997-07-25	700	700	694	695	201,000	695
1997-07-24	701	701	697	697	60,000	697
1997-07-23	713	713	705	705	9,500	705
1997-07-22	720	720	712	712	10,500	712
1997-07-18	705	720	703	720	29,500	720
1997-07-17	720	720	705	710	32,000	710
1997-07-16	720	720	704	720	30,500	720
1997-07-15	700	721	700	715	14,000	715
1997-07-14	721	722	696	696	65,000	696
1997-07-11	730	730	723	723	29,500	723
1997-07-10	727	730	721	730	36,000	730
1997-07-09	740	740	725	735	114,500	735
1997-07-08	740	740	735	740	206,500	740
1997-07-07	745	745	738	740	22,500	740
1997-07-04	765	765	751	753	58,500	753
1997-07-03	769	769	761	763	10,000	763
1997-07-02	767	779	753	770	54,000	770
1997-07-01	757	770	752	767	42,500	767
1997-06-30	757	770	756	760	70,000	760
1997-06-27	754	759	751	752	76,000	752
1997-06-26	741	760	741	751	135,000	751
1997-06-25	731	739	731	736	198,500	736
1997-06-24	750	750	730	735	48,000	735
1997-06-23	762	762	748	750	24,500	750
1997-06-20	770	770	760	760	36,000	760
1997-06-19	770	771	760	760	53,500	760
1997-06-18	784	784	760	770	25,000	770
1997-06-17	781	785	781	785	4,500	785
1997-06-16	790	791	780	781	40,500	781
1997-06-13	808	808	795	800	27,000	800
1997-06-12	784	800	781	794	41,500	794
1997-06-11	815	815	780	780	71,000	780
1997-06-10	814	818	803	815	88,500	815
1997-06-09	799	815	799	810	479,500	810
1997-06-06	798	803	796	801	119,000	801
1997-06-05	789	798	785	797	87,000	797
1997-06-04	785	795	775	795	169,500	795
1997-06-03	790	794	781	785	173,500	785
1997-06-02	765	788	760	785	203,500	785
1997-05-30	754	762	750	762	137,000	762
1997-05-29	750	752	745	750	99,500	750
1997-05-28	755	755	744	750	111,500	750
1997-05-27	740	768	735	748	207,500	748
1997-05-26	720	743	714	735	91,500	735
1997-05-23	711	712	704	704	35,500	704
1997-05-22	729	729	710	710	33,500	710
1997-05-21	725	725	707	710	37,500	710
1997-05-20	718	725	712	722	39,500	722
1997-05-19	725	725	715	720	48,500	720
1997-05-16	721	722	705	715	64,000	715
1997-05-15	724	733	718	721	30,000	721
1997-05-14	736	740	720	723	53,500	723
1997-05-13	735	751	735	735	155,000	735
1997-05-12	718	731	702	731	94,000	731
1997-05-09	710	738	708	724	121,500	724
1997-05-08	709	716	702	710	55,500	710
1997-05-07	688	712	685	702	158,000	702
1997-05-06	653	685	653	685	114,500	685
1997-05-02	645	649	641	641	67,000	641
1997-05-01	640	643	638	643	69,000	643
1997-04-30	630	640	628	636	60,000	636
1997-04-28	631	640	612	622	31,000	622
1997-04-25	650	651	640	640	45,500	640
1997-04-24	661	666	650	650	34,500	650
1997-04-23	670	670	650	668	112,000	668
1997-04-22	676	676	660	669	133,000	669
1997-04-21	653	656	651	656	50,000	656
1997-04-18	616	651	614	643	75,000	643
1997-04-17	585	610	585	610	71,500	610
1997-04-16	585	595	565	580	340,500	580
1997-04-15	586	587	581	583	38,000	583
1997-04-14	600	600	586	586	14,500	586
1997-04-11	600	601	585	600	44,500	600
1997-04-10	630	630	620	620	22,500	620
1997-04-09	642	642	630	630	11,500	630
1997-04-08	639	639	620	622	24,500	622
1997-04-07	656	660	640	640	41,000	640
1997-04-04	680	680	659	659	32,000	659
1997-04-03	659	689	656	689	16,500	689
1997-04-02	652	669	651	669	20,500	669
1997-04-01	650	651	643	651	59,500	651
1997-03-31	683	690	669	669	47,500	669
1997-03-28	700	700	683	690	72,500	690
1997-03-27	690	704	686	692	89,500	692
1997-03-26	699	699	690	690	50,500	690
1997-03-25	691	699	690	695	153,000	695
1997-03-24	692	695	686	691	186,500	691
1997-03-21	686	700	686	690	85,500	690
1997-03-19	690	695	690	694	159,000	694
1997-03-18	681	699	681	690	119,500	690
1997-03-17	704	704	680	689	102,500	689
1997-03-14	699	705	697	700	37,500	700
1997-03-13	696	699	690	699	74,500	699
1997-03-12	701	701	695	698	54,000	698
1997-03-11	705	705	701	701	51,500	701
1997-03-10	711	711	705	705	52,500	705
1997-03-07	710	720	705	705	52,500	705
1997-03-06	716	718	710	715	42,500	715
1997-03-05	730	730	711	715	59,500	715
1997-03-04	725	725	720	720	45,500	720
1997-03-03	730	730	715	715	69,000	715
1997-02-28	735	735	723	724	59,000	724
1997-02-27	740	751	735	751	33,500	751
1997-02-26	750	750	740	745	41,500	745
1997-02-25	769	769	750	750	176,000	750
1997-02-24	780	791	780	780	35,000	780
1997-02-21	787	798	780	780	85,500	780
1997-02-20	770	787	770	787	38,000	787
1997-02-19	747	768	747	760	30,500	760
1997-02-18	740	750	740	750	19,500	750
1997-02-17	740	740	730	740	117,500	740
1997-02-14	724	732	720	730	171,500	730
1997-02-13	760	760	740	740	31,500	740
1997-02-12	715	740	715	730	28,000	730
1997-02-10	712	722	701	705	46,500	705
1997-02-07	750	750	722	722	42,000	722
1997-02-06	770	770	750	750	41,000	750
1997-02-05	781	782	770	782	10,000	782
1997-02-04	786	786	780	783	26,000	783
1997-02-03	784	786	784	785	13,000	785
1997-01-31	775	783	765	783	23,000	783
1997-01-30	782	799	775	775	43,000	775
1997-01-29	772	782	760	782	20,000	782
1997-01-28	770	784	770	772	20,500	772
1997-01-27	773	774	772	772	15,000	772
1997-01-24	774	780	774	780	18,000	780
1997-01-23	786	790	782	783	14,500	783
1997-01-22	773	793	773	790	60,000	790
1997-01-21	776	779	773	773	10,500	773
1997-01-20	790	790	771	773	33,500	773
1997-01-17	790	795	780	785	54,000	785
1997-01-16	780	799	770	793	62,000	793
1997-01-14	767	767	740	760	21,000	760
1997-01-13	741	759	732	758	32,000	758
1997-01-10	701	722	701	715	73,500	715
1997-01-09	740	745	691	700	84,000	700
1997-01-08	740	744	720	720	119,500	720
1997-01-07	820	820	770	770	81,500	770
1997-01-06	830	830	810	810	9,000	810

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12月
日	月	火	水	木	金	土
« 11月29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