8070 東京産業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	315	315	310	310	5,000	310
1999-12-29	315	320	310	310	31,500	310
1999-12-28	306	320	305	311	48,500	311
1999-12-27	296	305	292	305	45,000	305
1999-12-24	295	300	291	293	77,000	293
1999-12-22	290	297	288	291	28,000	291
1999-12-21	295	298	294	294	57,000	294
1999-12-20	302	302	296	296	37,000	296
1999-12-17	300	301	296	299	54,500	299
1999-12-16	301	310	298	298	49,000	298
1999-12-15	319	319	301	302	39,000	302
1999-12-14	313	313	305	305	65,000	305
1999-12-13	314	319	311	315	18,000	315
1999-12-10	321	324	310	319	81,000	319
1999-12-09	321	321	317	321	39,500	321
1999-12-08	335	335	325	327	31,000	327
1999-12-07	338	341	335	335	27,000	335
1999-12-06	339	343	335	338	35,500	338
1999-12-03	350	350	330	335	44,500	335
1999-12-02	340	350	335	345	30,000	345
1999-12-01	330	344	325	329	36,500	329
1999-11-30	340	343	330	334	29,000	334
1999-11-29	345	349	344	346	11,000	346
1999-11-26	354	355	340	349	30,500	349
1999-11-25	365	366	355	355	11,500	355
1999-11-24	365	377	359	364	18,500	364
1999-11-22	382	382	360	363	8,500	363
1999-11-19	390	390	382	382	22,000	382
1999-11-18	389	390	367	374	27,000	374
1999-11-17	356	364	340	364	40,500	364
1999-11-16	340	350	315	326	31,500	326
1999-11-15	350	357	340	341	41,500	341
1999-11-12	336	355	336	350	60,000	350
1999-11-11	382	382	370	376	33,500	376
1999-11-10	397	399	374	382	8,500	382
1999-11-09	401	404	400	401	16,000	401
1999-11-08	401	403	401	401	21,500	401
1999-11-05	405	410	401	405	18,000	405
1999-11-04	405	410	403	403	35,000	403
1999-11-02	420	421	410	410	8,500	410
1999-11-01	416	430	416	420	8,500	420
1999-10-29	402	416	402	412	27,500	412
1999-10-28	419	419	401	403	21,000	403
1999-10-27	420	420	400	420	34,000	420
1999-10-26	436	448	429	430	7,500	430
1999-10-25	440	440	423	424	21,500	424
1999-10-22	428	448	428	448	1,500	448
1999-10-21	433	435	433	433	14,000	433
1999-10-20	433	446	433	433	11,000	433
1999-10-19	430	430	426	426	17,500	426
1999-10-18	435	435	430	430	4,500	430
1999-10-15	445	446	440	440	23,000	440
1999-10-14	460	461	450	450	14,500	450
1999-10-13	449	469	449	455	14,500	455
1999-10-12	437	469	437	469	10,000	469
1999-10-08	451	453	451	452	15,000	452
1999-10-07	450	454	450	454	8,000	454
1999-10-06	453	461	449	461	46,500	461
1999-10-05	475	475	475	475	7,000	475
1999-10-04	481	482	475	476	17,000	476
1999-10-01	491	509	490	490	48,500	490
1999-09-30	450	460	445	460	28,500	460
1999-09-29	453	454	450	450	40,000	450
1999-09-28	452	455	452	453	9,500	453
1999-09-27	455	456	452	452	23,000	452
1999-09-24	462	463	450	451	29,000	451
1999-09-22	492	492	471	475	19,500	475
1999-09-21	489	489	476	477	18,500	477
1999-09-20	472	490	472	479	25,500	479
1999-09-17	470	480	458	468	26,000	468
1999-09-16	481	481	470	480	37,000	480
1999-09-14	468	479	468	479	28,500	479
1999-09-13	492	512	486	490	38,500	490
1999-09-10	505	505	493	500	32,000	500
1999-09-09	498	502	491	491	28,000	491
1999-09-08	500	502	495	498	21,500	498
1999-09-07	500	510	500	500	26,000	500
1999-09-06	528	528	502	502	12,500	502
1999-09-03	530	530	503	528	18,000	528
1999-09-02	510	530	510	530	37,000	530
1999-09-01	501	518	497	507	26,000	507
1999-08-31	508	510	495	496	114,000	496
1999-08-30	505	511	505	507	13,000	507
1999-08-27	512	520	505	508	33,500	508
1999-08-26	511	514	511	512	18,500	512
1999-08-25	530	530	510	512	21,500	512
1999-08-24	540	540	534	535	38,500	535
1999-08-23	510	540	510	530	30,000	530
1999-08-20	525	525	506	506	14,500	506
1999-08-19	530	530	519	525	19,000	525
1999-08-18	550	550	519	520	23,500	520
1999-08-17	536	536	520	520	52,000	520
1999-08-16	550	550	524	535	34,000	535
1999-08-13	500	540	495	540	54,000	540
1999-08-12	492	495	492	495	68,500	495
1999-08-11	495	495	491	492	50,000	492
1999-08-10	497	500	490	495	63,000	495
1999-08-09	495	500	492	495	77,000	495
1999-08-06	503	510	492	495	127,000	495
1999-08-05	545	545	506	510	35,500	510
1999-08-04	556	556	536	545	43,500	545
1999-08-03	560	560	542	556	42,000	556
1999-08-02	568	570	560	560	42,500	560
1999-07-30	569	580	568	569	32,500	569
1999-07-29	567	581	567	571	23,000	571
1999-07-28	580	583	560	569	69,000	569
1999-07-27	603	603	574	574	68,000	574
1999-07-26	594	618	594	603	60,000	603
1999-07-23	605	618	601	605	152,000	605
1999-07-22	659	671	613	635	303,000	635
1999-07-21	629	655	623	645	304,500	645
1999-07-19	620	638	610	621	124,000	621
1999-07-16	649	649	610	610	316,500	610
1999-07-15	579	639	572	639	557,000	639
1999-07-14	568	585	562	580	73,000	580
1999-07-13	590	590	563	569	88,500	569
1999-07-12	585	585	570	580	103,000	580
1999-07-09	584	585	550	585	131,500	585
1999-07-08	600	600	572	579	268,500	579
1999-07-07	530	580	530	580	389,500	580
1999-07-06	550	551	525	540	109,500	540
1999-07-05	512	560	505	555	173,000	555
1999-07-02	510	511	485	509	85,000	509
1999-07-01	501	510	500	506	120,500	506
1999-06-30	520	520	501	502	53,000	502
1999-06-29	524	524	512	515	33,500	515
1999-06-28	506	525	501	506	78,000	506
1999-06-25	510	510	506	506	55,500	506
1999-06-24	530	531	510	510	121,000	510
1999-06-23	535	539	507	520	128,500	520
1999-06-22	529	539	500	535	174,000	535
1999-06-21	575	583	535	539	375,000	539
1999-06-18	525	604	521	555	1,132,500	555
1999-06-17	510	525	475	505	512,500	505
1999-06-16	440	510	436	510	823,000	510
1999-06-15	413	430	408	430	93,000	430
1999-06-14	414	415	408	408	34,000	408
1999-06-11	415	417	410	410	85,000	410
1999-06-10	396	410	396	410	41,000	410
1999-06-09	390	396	390	396	8,000	396
1999-06-08	381	381	381	381	1,500	381
1999-06-07	400	400	395	396	20,500	396
1999-06-04	382	383	370	374	39,500	374
1999-06-03	400	400	386	386	8,000	386
1999-06-02	396	400	387	387	28,500	387
1999-06-01	379	380	373	380	10,000	380
1999-05-31	370	380	370	380	25,000	380
1999-05-28	381	381	376	378	39,500	378
1999-05-27	390	390	381	382	19,000	382
1999-05-26	390	390	381	381	14,000	381
1999-05-25	383	390	380	390	20,500	390
1999-05-24	396	396	380	380	13,000	380
1999-05-21	385	400	385	396	26,500	396
1999-05-20	390	395	390	390	41,000	390
1999-05-19	386	390	383	387	22,500	387
1999-05-18	399	400	386	388	46,000	388
1999-05-17	396	404	393	400	33,500	400
1999-05-14	405	405	396	396	43,000	396
1999-05-13	410	410	401	401	16,500	401
1999-05-12	406	411	406	411	43,500	411
1999-05-11	406	408	400	403	53,500	403
1999-05-10	406	410	401	405	46,500	405
1999-05-07	414	414	403	406	29,500	406
1999-05-06	414	415	405	409	40,000	409
1999-04-30	395	405	385	405	50,500	405
1999-04-28	400	409	400	400	58,500	400
1999-04-27	386	405	386	405	37,500	405
1999-04-26	383	388	383	383	38,000	383
1999-04-23	380	380	374	380	58,000	380
1999-04-22	390	390	379	380	34,000	380
1999-04-21	398	401	389	390	37,000	390
1999-04-20	401	405	400	405	35,500	405
1999-04-19	409	409	401	401	34,000	401
1999-04-16	408	418	406	406	29,000	406
1999-04-15	420	420	405	408	30,000	408
1999-04-14	416	420	404	405	32,500	405
1999-04-13	430	430	416	416	42,000	416
1999-04-12	432	432	424	425	58,000	425
1999-04-09	420	442	420	442	155,000	442
1999-04-08	409	415	409	415	74,500	415
1999-04-07	400	410	392	410	49,000	410
1999-04-06	405	409	390	395	115,500	395
1999-04-05	383	415	380	400	295,000	400
1999-04-02	363	368	351	368	101,000	368
1999-04-01	348	350	333	348	230,000	348
1999-03-31	338	344	336	344	32,000	344
1999-03-30	333	340	333	336	25,500	336
1999-03-29	338	340	333	333	22,500	333
1999-03-26	350	350	338	338	20,000	338
1999-03-25	335	349	333	344	26,500	344
1999-03-24	335	340	333	333	76,000	333
1999-03-23	345	345	332	335	55,500	335
1999-03-19	338	340	333	340	44,500	340
1999-03-18	335	340	333	333	98,500	333
1999-03-17	333	335	326	335	55,500	335
1999-03-16	321	329	321	329	25,000	329
1999-03-15	320	320	316	316	14,000	316
1999-03-12	326	326	320	321	22,500	321
1999-03-11	314	328	313	328	18,500	328
1999-03-10	311	318	306	313	17,500	313
1999-03-09	303	313	303	308	9,000	308
1999-03-08	323	323	316	318	25,000	318
1999-03-05	299	313	296	313	86,000	313
1999-03-04	296	299	295	295	13,500	295
1999-03-03	295	299	290	296	30,000	296
1999-03-02	301	301	299	299	20,500	299
1999-03-01	301	305	300	305	45,500	305
1999-02-26	303	303	301	301	11,000	301
1999-02-25	303	303	302	303	10,500	303
1999-02-24	302	307	301	302	16,500	302
1999-02-23	300	304	300	303	12,000	303
1999-02-22	305	305	300	303	8,500	303
1999-02-19	302	303	298	303	18,500	303
1999-02-18	301	302	297	300	27,000	300
1999-02-17	310	310	300	300	19,000	300
1999-02-16	301	308	301	302	12,500	302
1999-02-15	301	303	301	303	5,500	303
1999-02-12	300	301	300	301	6,500	301
1999-02-10	300	300	300	300	36,000	300
1999-02-09	308	308	304	304	3,500	304
1999-02-08	301	308	301	308	5,000	308
1999-02-05	304	306	304	305	13,500	305
1999-02-04	311	313	300	301	14,500	301
1999-02-03	318	318	310	310	21,500	310
1999-02-02	320	323	320	322	10,000	322
1999-02-01	325	325	320	320	27,500	320
1999-01-29	315	324	307	324	21,500	324
1999-01-28	305	310	305	310	15,500	310
1999-01-27	306	307	305	307	9,500	307
1999-01-26	308	308	300	305	9,000	305
1999-01-25	305	310	305	305	3,000	305
1999-01-22	305	312	305	305	15,000	305
1999-01-21	310	310	305	305	36,000	305
1999-01-20	310	310	304	309	19,000	309
1999-01-19	300	300	297	300	5,000	300
1999-01-18	300	304	296	296	10,500	296
1999-01-14	301	301	296	296	20,000	296
1999-01-13	300	300	295	296	22,500	296
1999-01-12	300	300	295	296	23,500	296
1999-01-11	307	307	295	295	15,500	295
1999-01-08	295	308	293	308	14,500	308
1999-01-07	293	310	292	310	27,000	310
1999-01-06	285	291	285	290	14,000	290
1999-01-05	295	295	281	282	26,000	282
1999-01-04	296	296	290	291	21,000	291

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