8070 東京産業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 290 | 295 | 290 | 295 | 27,500 | 295 |
| 2000-12-28 | 294 | 295 | 285 | 288 | 19,000 | 288 |
| 2000-12-27 | 282 | 294 | 282 | 294 | 16,000 | 294 |
| 2000-12-26 | 298 | 298 | 282 | 282 | 8,000 | 282 |
| 2000-12-25 | 283 | 299 | 282 | 299 | 40,000 | 299 |
| 2000-12-22 | 294 | 294 | 288 | 288 | 14,000 | 288 |
| 2000-12-21 | 288 | 288 | 282 | 288 | 20,000 | 288 |
| 2000-12-20 | 298 | 298 | 290 | 295 | 16,500 | 295 |
| 2000-12-19 | 293 | 293 | 288 | 288 | 16,000 | 288 |
| 2000-12-18 | 299 | 300 | 293 | 293 | 15,000 | 293 |
| 2000-12-15 | 300 | 300 | 299 | 300 | 13,500 | 300 |
| 2000-12-14 | 300 | 303 | 300 | 300 | 6,500 | 300 |
| 2000-12-13 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 2000-12-12 | 301 | 306 | 301 | 306 | 12,000 | 306 |
| 2000-12-11 | 306 | 309 | 306 | 307 | 6,500 | 307 |
| 2000-12-08 | 303 | 313 | 300 | 311 | 24,000 | 311 |
| 2000-12-07 | 300 | 300 | 300 | 300 | 5,500 | 300 |
| 2000-12-06 | 300 | 305 | 300 | 300 | 11,000 | 300 |
| 2000-12-05 | 304 | 314 | 299 | 304 | 10,000 | 304 |
| 2000-12-04 | 312 | 314 | 310 | 313 | 17,500 | 313 |
| 2000-12-01 | 289 | 299 | 281 | 299 | 23,500 | 299 |
| 2000-11-30 | 288 | 291 | 282 | 291 | 20,500 | 291 |
| 2000-11-29 | 286 | 286 | 280 | 280 | 3,500 | 280 |
| 2000-11-28 | 285 | 290 | 280 | 289 | 7,000 | 289 |
| 2000-11-27 | 280 | 286 | 279 | 280 | 18,500 | 280 |
| 2000-11-24 | 276 | 284 | 276 | 284 | 5,500 | 284 |
| 2000-11-22 | 275 | 285 | 275 | 276 | 9,000 | 276 |
| 2000-11-21 | 283 | 283 | 275 | 275 | 5,000 | 275 |
| 2000-11-20 | 290 | 290 | 280 | 280 | 8,000 | 280 |
| 2000-11-17 | 268 | 270 | 268 | 270 | 11,000 | 270 |
| 2000-11-16 | 271 | 271 | 269 | 269 | 8,000 | 269 |
| 2000-11-15 | 272 | 276 | 269 | 269 | 8,000 | 269 |
| 2000-11-14 | 270 | 271 | 266 | 267 | 10,000 | 267 |
| 2000-11-13 | 276 | 280 | 275 | 280 | 4,000 | 280 |
| 2000-11-10 | 276 | 277 | 276 | 276 | 16,500 | 276 |
| 2000-11-09 | 281 | 282 | 280 | 280 | 10,000 | 280 |
| 2000-11-08 | 281 | 285 | 281 | 281 | 14,500 | 281 |
| 2000-11-07 | 282 | 290 | 282 | 285 | 1,500 | 285 |
| 2000-11-06 | 285 | 289 | 276 | 289 | 16,000 | 289 |
| 2000-11-02 | 266 | 288 | 266 | 274 | 5,000 | 274 |
| 2000-11-01 | 270 | 276 | 266 | 266 | 48,000 | 266 |
| 2000-10-31 | 275 | 281 | 275 | 277 | 17,000 | 277 |
| 2000-10-30 | 275 | 275 | 272 | 275 | 7,000 | 275 |
| 2000-10-27 | 271 | 277 | 271 | 275 | 10,500 | 275 |
| 2000-10-26 | 278 | 278 | 270 | 277 | 9,500 | 277 |
| 2000-10-25 | 280 | 280 | 266 | 268 | 42,500 | 268 |
| 2000-10-24 | 286 | 286 | 280 | 280 | 30,000 | 280 |
| 2000-10-23 | 294 | 294 | 285 | 285 | 10,500 | 285 |
| 2000-10-20 | 289 | 290 | 287 | 289 | 20,000 | 289 |
| 2000-10-19 | 287 | 287 | 280 | 280 | 21,000 | 280 |
| 2000-10-18 | 282 | 284 | 282 | 282 | 9,000 | 282 |
| 2000-10-17 | 282 | 284 | 282 | 284 | 8,000 | 284 |
| 2000-10-16 | 290 | 290 | 281 | 284 | 9,000 | 284 |
| 2000-10-13 | 280 | 290 | 280 | 286 | 9,500 | 286 |
| 2000-10-12 | 287 | 290 | 280 | 283 | 26,500 | 283 |
| 2000-10-11 | 287 | 290 | 285 | 290 | 13,500 | 290 |
| 2000-10-10 | 292 | 293 | 287 | 288 | 26,500 | 288 |
| 2000-10-06 | 293 | 295 | 293 | 294 | 5,500 | 294 |
| 2000-10-05 | 292 | 294 | 292 | 293 | 13,000 | 293 |
| 2000-10-04 | 300 | 300 | 291 | 292 | 23,000 | 292 |
| 2000-10-03 | 300 | 300 | 299 | 300 | 5,500 | 300 |
| 2000-10-02 | 295 | 296 | 293 | 295 | 11,500 | 295 |
| 2000-09-29 | 295 | 305 | 293 | 304 | 41,500 | 304 |
| 2000-09-28 | 300 | 301 | 291 | 291 | 15,000 | 291 |
| 2000-09-27 | 305 | 305 | 298 | 300 | 48,000 | 300 |
| 2000-09-26 | 305 | 306 | 305 | 305 | 11,000 | 305 |
| 2000-09-25 | 306 | 311 | 306 | 311 | 20,000 | 311 |
| 2000-09-22 | 309 | 317 | 308 | 313 | 13,500 | 313 |
| 2000-09-21 | 315 | 315 | 308 | 308 | 22,500 | 308 |
| 2000-09-20 | 312 | 312 | 306 | 308 | 20,500 | 308 |
| 2000-09-19 | 301 | 305 | 301 | 305 | 16,500 | 305 |
| 2000-09-18 | 303 | 306 | 301 | 305 | 23,500 | 305 |
| 2000-09-14 | 307 | 310 | 307 | 309 | 16,500 | 309 |
| 2000-09-13 | 306 | 309 | 305 | 309 | 33,000 | 309 |
| 2000-09-12 | 319 | 319 | 306 | 306 | 9,000 | 306 |
| 2000-09-11 | 308 | 320 | 306 | 306 | 16,500 | 306 |
| 2000-09-08 | 325 | 325 | 319 | 319 | 27,500 | 319 |
| 2000-09-07 | 308 | 308 | 303 | 306 | 38,000 | 306 |
| 2000-09-06 | 306 | 310 | 306 | 307 | 12,500 | 307 |
| 2000-09-05 | 310 | 310 | 306 | 306 | 27,500 | 306 |
| 2000-09-04 | 310 | 312 | 310 | 312 | 6,500 | 312 |
| 2000-09-01 | 318 | 318 | 310 | 315 | 26,500 | 315 |
| 2000-08-31 | 320 | 323 | 318 | 318 | 23,500 | 318 |
| 2000-08-30 | 320 | 322 | 320 | 320 | 13,000 | 320 |
| 2000-08-29 | 323 | 325 | 321 | 325 | 13,000 | 325 |
| 2000-08-28 | 326 | 326 | 320 | 320 | 5,500 | 320 |
| 2000-08-25 | 320 | 327 | 320 | 327 | 7,500 | 327 |
| 2000-08-24 | 319 | 330 | 319 | 326 | 23,000 | 326 |
| 2000-08-23 | 328 | 328 | 317 | 317 | 25,500 | 317 |
| 2000-08-22 | 324 | 329 | 321 | 328 | 16,500 | 328 |
| 2000-08-21 | 321 | 330 | 321 | 328 | 8,000 | 328 |
| 2000-08-18 | 335 | 335 | 320 | 320 | 12,000 | 320 |
| 2000-08-17 | 330 | 330 | 320 | 320 | 8,500 | 320 |
| 2000-08-16 | 322 | 333 | 321 | 330 | 7,500 | 330 |
| 2000-08-15 | 323 | 330 | 320 | 330 | 12,000 | 330 |
| 2000-08-14 | 330 | 330 | 323 | 328 | 5,500 | 328 |
| 2000-08-11 | 320 | 320 | 318 | 319 | 7,000 | 319 |
| 2000-08-10 | 331 | 333 | 320 | 320 | 8,000 | 320 |
| 2000-08-09 | 335 | 339 | 326 | 326 | 6,000 | 326 |
| 2000-08-08 | 324 | 336 | 321 | 335 | 11,500 | 335 |
| 2000-08-07 | 326 | 326 | 319 | 324 | 10,500 | 324 |
| 2000-08-04 | 316 | 340 | 316 | 325 | 16,000 | 325 |
| 2000-08-03 | 330 | 330 | 316 | 319 | 86,500 | 319 |
| 2000-08-02 | 330 | 331 | 329 | 330 | 62,000 | 330 |
| 2000-08-01 | 325 | 340 | 325 | 340 | 31,500 | 340 |
| 2000-07-31 | 320 | 331 | 320 | 325 | 42,000 | 325 |
| 2000-07-28 | 335 | 335 | 321 | 321 | 26,000 | 321 |
| 2000-07-27 | 340 | 340 | 331 | 335 | 25,500 | 335 |
| 2000-07-26 | 347 | 349 | 345 | 349 | 16,000 | 349 |
| 2000-07-25 | 337 | 345 | 336 | 345 | 7,000 | 345 |
| 2000-07-24 | 346 | 346 | 331 | 337 | 54,500 | 337 |
| 2000-07-21 | 351 | 352 | 346 | 347 | 17,000 | 347 |
| 2000-07-19 | 356 | 356 | 346 | 354 | 27,500 | 354 |
| 2000-07-18 | 359 | 360 | 351 | 351 | 40,000 | 351 |
| 2000-07-17 | 365 | 370 | 360 | 361 | 24,500 | 361 |
| 2000-07-14 | 368 | 370 | 365 | 365 | 27,000 | 365 |
| 2000-07-13 | 373 | 375 | 368 | 368 | 26,000 | 368 |
| 2000-07-12 | 380 | 382 | 372 | 373 | 33,000 | 373 |
| 2000-07-11 | 364 | 383 | 363 | 379 | 120,500 | 379 |
| 2000-07-10 | 354 | 359 | 353 | 359 | 23,000 | 359 |
| 2000-07-07 | 351 | 360 | 350 | 353 | 21,000 | 353 |
| 2000-07-06 | 359 | 359 | 350 | 354 | 12,000 | 354 |
| 2000-07-05 | 360 | 361 | 355 | 359 | 25,500 | 359 |
| 2000-07-04 | 373 | 373 | 365 | 366 | 57,500 | 366 |
| 2000-07-03 | 353 | 370 | 353 | 363 | 90,500 | 363 |
| 2000-06-30 | 355 | 355 | 346 | 350 | 26,000 | 350 |
| 2000-06-29 | 355 | 359 | 345 | 345 | 35,500 | 345 |
| 2000-06-28 | 345 | 355 | 345 | 353 | 21,500 | 353 |
| 2000-06-27 | 355 | 355 | 345 | 345 | 16,500 | 345 |
| 2000-06-26 | 339 | 350 | 339 | 350 | 17,000 | 350 |
| 2000-06-23 | 339 | 342 | 339 | 339 | 13,000 | 339 |
| 2000-06-22 | 336 | 342 | 330 | 340 | 71,500 | 340 |
| 2000-06-21 | 348 | 348 | 335 | 335 | 29,500 | 335 |
| 2000-06-20 | 362 | 362 | 348 | 348 | 28,500 | 348 |
| 2000-06-19 | 360 | 367 | 359 | 363 | 16,500 | 363 |
| 2000-06-16 | 370 | 370 | 353 | 360 | 20,500 | 360 |
| 2000-06-15 | 367 | 367 | 355 | 355 | 18,000 | 355 |
| 2000-06-14 | 370 | 378 | 360 | 360 | 62,000 | 360 |
| 2000-06-13 | 360 | 369 | 358 | 369 | 48,500 | 369 |
| 2000-06-12 | 351 | 357 | 349 | 357 | 15,000 | 357 |
| 2000-06-09 | 347 | 354 | 347 | 347 | 38,500 | 347 |
| 2000-06-08 | 350 | 350 | 347 | 347 | 21,500 | 347 |
| 2000-06-07 | 343 | 350 | 343 | 349 | 21,500 | 349 |
| 2000-06-06 | 340 | 355 | 340 | 349 | 21,500 | 349 |
| 2000-06-05 | 345 | 345 | 340 | 341 | 25,500 | 341 |
| 2000-06-02 | 339 | 348 | 339 | 341 | 15,000 | 341 |
| 2000-06-01 | 337 | 339 | 334 | 339 | 18,500 | 339 |
| 2000-05-31 | 335 | 337 | 334 | 337 | 24,000 | 337 |
| 2000-05-30 | 332 | 335 | 331 | 333 | 11,500 | 333 |
| 2000-05-29 | 332 | 332 | 330 | 330 | 11,000 | 330 |
| 2000-05-26 | 335 | 335 | 330 | 332 | 18,500 | 332 |
| 2000-05-25 | 330 | 339 | 330 | 337 | 19,500 | 337 |
| 2000-05-24 | 322 | 334 | 322 | 330 | 58,500 | 330 |
| 2000-05-23 | 350 | 360 | 338 | 340 | 33,500 | 340 |
| 2000-05-22 | 350 | 360 | 348 | 350 | 33,500 | 350 |
| 2000-05-19 | 370 | 372 | 360 | 360 | 51,000 | 360 |
| 2000-05-18 | 371 | 378 | 369 | 370 | 57,500 | 370 |
| 2000-05-17 | 370 | 382 | 368 | 381 | 81,500 | 381 |
| 2000-05-16 | 349 | 368 | 349 | 361 | 69,500 | 361 |
| 2000-05-15 | 346 | 350 | 345 | 345 | 26,000 | 345 |
| 2000-05-12 | 335 | 347 | 335 | 346 | 24,000 | 346 |
| 2000-05-11 | 346 | 346 | 333 | 333 | 25,500 | 333 |
| 2000-05-10 | 344 | 346 | 343 | 346 | 41,000 | 346 |
| 2000-05-09 | 345 | 347 | 345 | 346 | 16,000 | 346 |
| 2000-05-08 | 345 | 348 | 340 | 346 | 40,000 | 346 |
| 2000-05-02 | 330 | 343 | 330 | 343 | 13,500 | 343 |
| 2000-05-01 | 337 | 338 | 325 | 338 | 34,500 | 338 |
| 2000-04-28 | 322 | 339 | 322 | 322 | 39,000 | 322 |
| 2000-04-27 | 330 | 339 | 320 | 321 | 30,500 | 321 |
| 2000-04-26 | 340 | 345 | 340 | 340 | 23,500 | 340 |
| 2000-04-25 | 348 | 348 | 338 | 346 | 26,000 | 346 |
| 2000-04-24 | 331 | 341 | 331 | 336 | 21,500 | 336 |
| 2000-04-21 | 340 | 345 | 340 | 341 | 33,000 | 341 |
| 2000-04-20 | 340 | 345 | 340 | 340 | 41,000 | 340 |
| 2000-04-19 | 349 | 349 | 337 | 337 | 28,500 | 337 |
| 2000-04-18 | 329 | 339 | 329 | 329 | 51,500 | 329 |
| 2000-04-17 | 339 | 339 | 316 | 325 | 64,500 | 325 |
| 2000-04-14 | 348 | 350 | 340 | 340 | 91,500 | 340 |
| 2000-04-13 | 340 | 345 | 338 | 344 | 68,000 | 344 |
| 2000-04-12 | 321 | 328 | 321 | 328 | 35,500 | 328 |
| 2000-04-11 | 320 | 321 | 318 | 321 | 20,500 | 321 |
| 2000-04-10 | 316 | 320 | 316 | 318 | 28,000 | 318 |
| 2000-04-07 | 315 | 320 | 311 | 313 | 41,500 | 313 |
| 2000-04-06 | 315 | 320 | 315 | 315 | 24,500 | 315 |
| 2000-04-05 | 320 | 320 | 312 | 312 | 43,000 | 312 |
| 2000-04-04 | 322 | 323 | 320 | 320 | 29,000 | 320 |
| 2000-04-03 | 316 | 316 | 311 | 316 | 30,500 | 316 |
| 2000-03-31 | 324 | 324 | 316 | 323 | 24,500 | 323 |
| 2000-03-30 | 327 | 327 | 315 | 316 | 21,000 | 316 |
| 2000-03-29 | 321 | 329 | 320 | 328 | 22,000 | 328 |
| 2000-03-28 | 338 | 338 | 326 | 326 | 19,500 | 326 |
| 2000-03-27 | 325 | 339 | 325 | 338 | 30,500 | 338 |
| 2000-03-24 | 320 | 326 | 320 | 325 | 14,000 | 325 |
| 2000-03-23 | 320 | 322 | 320 | 321 | 8,500 | 321 |
| 2000-03-22 | 320 | 330 | 320 | 320 | 28,500 | 320 |
| 2000-03-21 | 310 | 325 | 308 | 320 | 47,000 | 320 |
| 2000-03-17 | 308 | 314 | 301 | 308 | 62,000 | 308 |
| 2000-03-16 | 302 | 309 | 297 | 309 | 72,500 | 309 |
| 2000-03-15 | 306 | 310 | 301 | 301 | 73,500 | 301 |
| 2000-03-14 | 308 | 310 | 305 | 308 | 21,000 | 308 |
| 2000-03-13 | 310 | 311 | 305 | 308 | 40,500 | 308 |
| 2000-03-10 | 304 | 308 | 302 | 308 | 41,500 | 308 |
| 2000-03-09 | 308 | 308 | 304 | 304 | 55,000 | 304 |
| 2000-03-08 | 310 | 310 | 305 | 308 | 25,000 | 308 |
| 2000-03-07 | 311 | 314 | 310 | 310 | 25,500 | 310 |
| 2000-03-06 | 305 | 315 | 305 | 314 | 38,500 | 314 |
| 2000-03-03 | 310 | 310 | 301 | 304 | 14,500 | 304 |
| 2000-03-02 | 304 | 314 | 300 | 301 | 21,000 | 301 |
| 2000-03-01 | 311 | 317 | 303 | 303 | 36,500 | 303 |
| 2000-02-29 | 307 | 310 | 305 | 310 | 43,500 | 310 |
| 2000-02-28 | 299 | 310 | 299 | 302 | 11,000 | 302 |
| 2000-02-25 | 298 | 298 | 291 | 298 | 32,500 | 298 |
| 2000-02-24 | 283 | 309 | 283 | 301 | 32,500 | 301 |
| 2000-02-23 | 285 | 285 | 283 | 284 | 38,000 | 284 |
| 2000-02-22 | 293 | 293 | 285 | 285 | 68,000 | 285 |
| 2000-02-21 | 291 | 294 | 290 | 291 | 40,000 | 291 |
| 2000-02-18 | 306 | 306 | 291 | 293 | 68,000 | 293 |
| 2000-02-17 | 310 | 311 | 306 | 306 | 26,500 | 306 |
| 2000-02-16 | 312 | 312 | 310 | 310 | 30,000 | 310 |
| 2000-02-15 | 316 | 316 | 312 | 312 | 29,500 | 312 |
| 2000-02-14 | 312 | 318 | 312 | 318 | 26,500 | 318 |
| 2000-02-10 | 312 | 317 | 312 | 316 | 38,000 | 316 |
| 2000-02-09 | 313 | 318 | 312 | 314 | 25,000 | 314 |
| 2000-02-08 | 315 | 318 | 311 | 312 | 24,000 | 312 |
| 2000-02-07 | 320 | 321 | 310 | 319 | 25,000 | 319 |
| 2000-02-04 | 320 | 327 | 320 | 327 | 49,500 | 327 |
| 2000-02-03 | 326 | 328 | 325 | 327 | 25,000 | 327 |
| 2000-02-02 | 328 | 330 | 324 | 327 | 23,000 | 327 |
| 2000-02-01 | 316 | 320 | 313 | 320 | 52,500 | 320 |
| 2000-01-31 | 315 | 320 | 310 | 315 | 20,500 | 315 |
| 2000-01-28 | 320 | 320 | 307 | 315 | 61,000 | 315 |
| 2000-01-27 | 330 | 330 | 320 | 321 | 47,500 | 321 |
| 2000-01-26 | 337 | 337 | 327 | 327 | 64,500 | 327 |
| 2000-01-25 | 340 | 341 | 337 | 337 | 44,500 | 337 |
| 2000-01-24 | 350 | 350 | 336 | 336 | 76,500 | 336 |
| 2000-01-21 | 351 | 353 | 341 | 345 | 91,000 | 345 |
| 2000-01-20 | 349 | 358 | 343 | 355 | 50,500 | 355 |
| 2000-01-19 | 337 | 341 | 335 | 339 | 47,500 | 339 |
| 2000-01-18 | 345 | 350 | 336 | 336 | 157,000 | 336 |
| 2000-01-17 | 349 | 350 | 340 | 350 | 47,000 | 350 |
| 2000-01-14 | 340 | 349 | 331 | 335 | 82,000 | 335 |
| 2000-01-13 | 308 | 330 | 308 | 330 | 73,000 | 330 |
| 2000-01-12 | 310 | 311 | 308 | 308 | 78,000 | 308 |
| 2000-01-11 | 308 | 319 | 307 | 317 | 34,500 | 317 |
| 2000-01-07 | 307 | 309 | 300 | 305 | 62,500 | 305 |
| 2000-01-06 | 312 | 318 | 305 | 305 | 34,500 | 305 |
| 2000-01-05 | 303 | 309 | 303 | 307 | 24,500 | 307 |
| 2000-01-04 | 311 | 316 | 301 | 303 | 14,500 | 303 |
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
