8070 東京産業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	300	303	300	302	6,000	302
1998-12-29	303	304	297	297	33,500	297
1998-12-28	306	310	303	303	21,500	303
1998-12-25	310	310	306	306	11,500	306
1998-12-24	303	310	303	310	14,500	310
1998-12-22	311	311	303	303	16,000	303
1998-12-21	311	311	303	309	4,000	309
1998-12-18	306	311	301	311	61,000	311
1998-12-17	312	315	311	311	20,000	311
1998-12-16	321	321	311	312	17,500	312
1998-12-15	318	318	311	311	25,000	311
1998-12-14	324	324	320	320	48,500	320
1998-12-11	330	335	330	331	24,500	331
1998-12-10	321	335	321	335	11,500	335
1998-12-09	319	323	319	321	19,500	321
1998-12-08	321	321	319	320	27,000	320
1998-12-07	333	334	311	320	36,000	320
1998-12-04	335	335	331	331	41,500	331
1998-12-03	346	346	335	335	15,000	335
1998-12-02	341	350	341	350	25,500	350
1998-12-01	345	360	344	344	35,000	344
1998-11-30	372	372	355	366	42,000	366
1998-11-27	334	355	333	352	84,500	352
1998-11-26	320	340	320	333	57,500	333
1998-11-25	325	325	315	317	56,500	317
1998-11-24	338	338	325	330	46,000	330
1998-11-20	305	318	305	315	39,500	315
1998-11-19	298	307	298	300	44,500	300
1998-11-18	290	293	282	293	68,000	293
1998-11-17	290	290	285	290	12,000	290
1998-11-16	280	288	280	288	4,500	288
1998-11-13	278	280	275	280	35,500	280
1998-11-12	289	295	276	282	73,000	282
1998-11-11	290	296	286	296	10,500	296
1998-11-10	287	290	287	290	10,500	290
1998-11-09	289	294	286	287	6,500	287
1998-11-06	286	293	286	286	18,500	286
1998-11-05	295	299	280	280	18,000	280
1998-11-04	290	294	290	293	28,000	293
1998-11-02	270	287	270	285	27,500	285
1998-10-30	277	282	260	282	46,000	282
1998-10-29	268	271	265	267	35,500	267
1998-10-28	271	271	268	268	17,000	268
1998-10-27	275	280	270	271	16,000	271
1998-10-26	272	281	265	270	71,500	270
1998-10-23	282	286	271	271	43,500	271
1998-10-22	299	300	281	281	31,500	281
1998-10-21	288	298	283	298	19,000	298
1998-10-20	293	293	288	288	7,000	288
1998-10-19	275	275	267	267	13,500	267
1998-10-16	275	275	266	270	10,500	270
1998-10-15	277	280	265	266	31,000	266
1998-10-14	273	290	270	280	27,500	280
1998-10-13	294	298	292	298	29,000	298
1998-10-12	296	300	294	299	7,000	299
1998-10-09	285	286	285	286	4,500	286
1998-10-08	297	298	295	295	4,500	295
1998-10-07	276	300	275	300	15,500	300
1998-10-06	280	280	270	270	13,500	270
1998-10-05	280	280	265	265	7,000	265
1998-10-02	269	280	265	280	31,500	280
1998-10-01	284	285	270	270	56,500	270
1998-09-30	305	310	280	280	60,500	280
1998-09-29	310	310	301	305	5,500	305
1998-09-28	310	310	310	310	2,000	310
1998-09-25	320	320	308	308	15,500	308
1998-09-24	330	335	330	335	58,000	335
1998-09-22	320	326	320	325	59,500	325
1998-09-21	330	340	325	325	13,000	325
1998-09-18	335	340	330	330	42,000	330
1998-09-17	330	330	328	328	27,500	328
1998-09-16	325	331	325	330	22,000	330
1998-09-14	325	330	325	325	27,500	325
1998-09-11	341	341	320	320	45,500	320
1998-09-10	333	333	326	326	12,500	326
1998-09-09	344	344	326	326	7,500	326
1998-09-08	333	348	333	345	4,000	345
1998-09-07	326	341	326	332	18,000	332
1998-09-04	338	339	331	331	39,000	331
1998-09-03	344	344	342	342	15,000	342
1998-09-02	336	350	335	344	12,500	344
1998-09-01	335	335	326	335	13,000	335
1998-08-31	330	338	330	338	22,000	338
1998-08-28	329	336	320	330	22,000	330
1998-08-27	355	355	335	336	19,000	336
1998-08-26	354	355	352	352	52,500	352
1998-08-25	354	355	354	355	20,000	355
1998-08-24	354	360	354	354	20,500	354
1998-08-21	353	355	353	354	12,500	354
1998-08-20	360	360	350	355	36,000	355
1998-08-19	351	356	350	350	11,500	350
1998-08-18	360	360	340	341	15,500	341
1998-08-17	356	356	340	340	19,500	340
1998-08-14	350	350	340	350	35,000	350
1998-08-13	358	359	353	353	8,000	353
1998-08-12	361	361	360	361	24,500	361
1998-08-11	361	362	353	361	14,500	361
1998-08-10	380	380	360	361	21,500	361
1998-08-07	381	381	380	380	21,000	380
1998-08-06	383	385	381	381	6,000	381
1998-08-05	385	385	378	379	16,000	379
1998-08-04	390	390	385	385	16,500	385
1998-08-03	391	391	390	390	5,000	390
1998-07-31	394	395	385	385	15,000	385
1998-07-30	395	395	387	394	16,000	394
1998-07-29	395	397	395	395	17,500	395
1998-07-28	393	398	385	385	31,000	385
1998-07-27	405	405	393	393	21,500	393
1998-07-24	404	404	400	404	10,000	404
1998-07-23	408	410	405	405	10,500	405
1998-07-22	410	410	406	408	16,000	408
1998-07-21	410	410	402	406	10,000	406
1998-07-17	415	415	400	400	28,500	400
1998-07-16	390	400	390	400	9,000	400
1998-07-15	390	390	385	386	54,500	386
1998-07-14	391	398	386	386	34,000	386
1998-07-13	394	394	386	386	15,500	386
1998-07-10	404	404	396	396	40,500	396
1998-07-09	410	411	402	410	23,000	410
1998-07-08	418	420	410	411	9,000	411
1998-07-07	411	419	411	418	5,000	418
1998-07-06	400	421	400	421	51,000	421
1998-07-03	410	425	410	425	17,500	425
1998-07-02	415	425	415	418	28,500	418
1998-07-01	408	408	398	408	21,000	408
1998-06-30	398	408	398	400	21,500	400
1998-06-29	400	400	396	396	1,500	396
1998-06-26	407	407	400	400	7,500	400
1998-06-25	391	407	391	404	10,000	404
1998-06-24	392	392	391	391	3,000	391
1998-06-23	395	410	395	409	18,500	409
1998-06-22	395	400	395	400	6,000	400
1998-06-19	395	395	395	395	6,000	395
1998-06-18	395	395	385	385	10,000	385
1998-06-17	367	370	360	360	33,000	360
1998-06-16	380	380	367	367	53,000	367
1998-06-15	380	382	380	380	8,000	380
1998-06-12	395	395	385	385	23,000	385
1998-06-11	385	385	382	383	12,000	383
1998-06-10	408	408	385	385	17,500	385
1998-06-09	381	386	381	383	13,500	383
1998-06-08	386	386	381	386	19,500	386
1998-06-05	385	385	380	380	26,000	380
1998-06-04	400	400	391	391	44,000	391
1998-06-03	400	400	400	400	2,000	400
1998-06-02	409	409	400	400	4,000	400
1998-06-01	410	410	404	408	6,500	408
1998-05-29	408	413	403	403	4,500	403
1998-05-28	403	408	403	403	6,000	403
1998-05-27	403	403	403	403	1,500	403
1998-05-26	406	411	405	410	8,000	410
1998-05-25	405	410	401	401	17,000	401
1998-05-22	400	405	400	402	7,000	402
1998-05-21	406	410	406	410	8,500	410
1998-05-20	415	415	405	405	6,500	405
1998-05-19	384	400	384	400	16,000	400
1998-05-18	390	390	380	385	34,000	385
1998-05-15	415	415	395	400	10,500	400
1998-05-14	424	424	420	420	3,500	420
1998-05-13	410	419	410	414	13,000	414
1998-05-12	410	415	410	411	7,000	411
1998-05-11	397	405	397	405	9,500	405
1998-05-08	385	390	385	387	33,000	387
1998-05-07	410	410	385	387	21,500	387
1998-05-06	415	415	415	415	11,000	415
1998-05-01	420	429	411	419	21,500	419
1998-04-30	434	434	420	430	5,500	430
1998-04-28	415	417	415	415	8,500	415
1998-04-27	422	422	408	420	15,000	420
1998-04-24	430	432	428	432	16,000	432
1998-04-23	425	435	425	435	7,000	435
1998-04-22	430	435	430	432	68,500	432
1998-04-21	450	450	435	450	6,500	450
1998-04-20	450	450	440	440	7,000	440
1998-04-17	441	445	440	440	15,000	440
1998-04-16	457	460	440	440	10,500	440
1998-04-15	460	465	460	462	10,000	462
1998-04-14	459	460	455	460	17,000	460
1998-04-13	441	450	440	450	13,500	450
1998-04-10	440	442	439	441	9,500	441
1998-04-09	436	438	426	435	28,500	435
1998-04-08	430	435	430	431	22,000	431
1998-04-07	417	418	415	418	10,500	418
1998-04-06	400	407	400	405	25,000	405
1998-04-03	390	415	390	400	33,500	400
1998-04-02	415	415	380	390	21,000	390
1998-04-01	450	450	415	420	38,500	420
1998-03-31	469	470	460	460	22,500	460
1998-03-30	470	470	461	470	13,500	470
1998-03-27	470	470	470	470	1,000	470
1998-03-26	471	471	465	465	18,000	465
1998-03-25	490	490	471	471	6,000	471
1998-03-24	487	487	470	470	58,500	470
1998-03-23	495	495	486	486	5,500	486
1998-03-20	490	499	480	480	8,500	480
1998-03-19	481	481	481	481	10,000	481
1998-03-18	489	489	480	480	27,000	480
1998-03-17	489	489	481	481	12,500	481
1998-03-16	480	500	477	489	25,500	489
1998-03-13	482	499	482	490	25,500	490
1998-03-12	480	482	480	482	15,500	482
1998-03-11	501	501	484	484	7,000	484
1998-03-10	500	500	494	494	18,000	494
1998-03-09	500	510	500	500	18,000	500
1998-03-06	500	500	499	500	6,000	500
1998-03-05	490	500	490	491	6,500	491
1998-03-04	510	511	500	500	11,500	500
1998-03-03	521	521	516	516	38,500	516
1998-03-02	520	521	515	516	26,000	516
1998-02-27	490	520	490	520	38,000	520
1998-02-26	481	481	475	480	3,500	480
1998-02-25	475	476	471	471	22,000	471
1998-02-24	493	493	471	472	19,000	472
1998-02-23	502	502	480	493	26,000	493
1998-02-20	514	514	500	500	31,500	500
1998-02-19	500	505	496	505	17,500	505
1998-02-18	510	518	500	516	11,500	516
1998-02-17	512	512	500	500	16,500	500
1998-02-16	520	520	501	501	56,000	501
1998-02-13	526	526	505	506	46,000	506
1998-02-12	540	540	530	535	76,000	535
1998-02-10	540	540	526	528	82,000	528
1998-02-09	500	530	500	526	113,500	526
1998-02-06	500	505	492	500	73,000	500
1998-02-05	473	481	472	476	27,000	476
1998-02-04	491	491	475	478	45,500	478
1998-02-03	500	500	481	484	29,000	484
1998-02-02	471	500	471	492	37,000	492
1998-01-30	492	494	475	485	35,500	485
1998-01-29	515	525	489	505	89,500	505
1998-01-28	502	530	502	515	189,500	515
1998-01-27	490	490	462	485	105,500	485
1998-01-26	490	510	476	486	171,000	486
1998-01-23	454	475	454	456	64,000	456
1998-01-22	478	478	461	464	63,000	464
1998-01-21	480	509	461	478	258,500	478
1998-01-20	402	465	402	453	207,000	453
1998-01-19	410	419	392	392	213,500	392
1998-01-16	318	386	318	380	452,500	380
1998-01-14	317	320	317	318	103,500	318
1998-01-13	330	335	320	320	12,000	320
1998-01-12	316	331	316	330	15,000	330
1998-01-09	351	351	331	331	47,000	331
1998-01-08	370	370	355	355	83,500	355
1998-01-07	380	380	375	375	4,500	375
1998-01-06	390	390	380	385	10,000	385
1998-01-05	390	390	385	385	2,500	385

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