8070 東京産業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 274 | 274 | 274 | 274 | 500 | 274 |
| 2002-12-27 | 275 | 275 | 269 | 272 | 19,000 | 272 |
| 2002-12-26 | 270 | 270 | 266 | 270 | 11,000 | 270 |
| 2002-12-25 | 261 | 270 | 261 | 266 | 34,000 | 266 |
| 2002-12-24 | 263 | 265 | 260 | 261 | 35,000 | 261 |
| 2002-12-20 | 269 | 269 | 262 | 263 | 33,000 | 263 |
| 2002-12-19 | 260 | 262 | 260 | 262 | 41,000 | 262 |
| 2002-12-18 | 262 | 265 | 260 | 263 | 42,000 | 263 |
| 2002-12-17 | 263 | 264 | 263 | 263 | 12,500 | 263 |
| 2002-12-16 | 262 | 263 | 262 | 262 | 8,000 | 262 |
| 2002-12-13 | 265 | 272 | 265 | 266 | 39,500 | 266 |
| 2002-12-12 | 275 | 275 | 267 | 272 | 8,000 | 272 |
| 2002-12-11 | 277 | 277 | 275 | 275 | 18,500 | 275 |
| 2002-12-10 | 275 | 277 | 275 | 277 | 57,500 | 277 |
| 2002-12-09 | 275 | 277 | 271 | 271 | 32,500 | 271 |
| 2002-12-06 | 271 | 275 | 270 | 270 | 25,000 | 270 |
| 2002-12-05 | 276 | 277 | 271 | 277 | 8,000 | 277 |
| 2002-12-04 | 283 | 283 | 270 | 276 | 40,000 | 276 |
| 2002-12-03 | 275 | 280 | 275 | 279 | 16,500 | 279 |
| 2002-12-02 | 267 | 278 | 267 | 273 | 25,000 | 273 |
| 2002-11-29 | 282 | 287 | 282 | 282 | 39,500 | 282 |
| 2002-11-28 | 282 | 286 | 277 | 281 | 13,500 | 281 |
| 2002-11-27 | 288 | 288 | 284 | 287 | 13,500 | 287 |
| 2002-11-26 | 284 | 289 | 281 | 286 | 31,500 | 286 |
| 2002-11-25 | 279 | 285 | 279 | 284 | 19,000 | 284 |
| 2002-11-22 | 277 | 282 | 275 | 279 | 18,500 | 279 |
| 2002-11-21 | 263 | 270 | 261 | 270 | 42,000 | 270 |
| 2002-11-20 | 265 | 265 | 261 | 265 | 20,000 | 265 |
| 2002-11-19 | 267 | 268 | 260 | 266 | 45,000 | 266 |
| 2002-11-18 | 262 | 267 | 262 | 267 | 15,000 | 267 |
| 2002-11-15 | 262 | 269 | 262 | 267 | 28,000 | 267 |
| 2002-11-14 | 267 | 270 | 263 | 266 | 35,500 | 266 |
| 2002-11-13 | 276 | 276 | 267 | 267 | 6,500 | 267 |
| 2002-11-12 | 267 | 276 | 267 | 276 | 8,000 | 276 |
| 2002-11-11 | 267 | 268 | 266 | 266 | 15,000 | 266 |
| 2002-11-08 | 285 | 285 | 265 | 265 | 15,500 | 265 |
| 2002-11-07 | 285 | 286 | 283 | 286 | 15,500 | 286 |
| 2002-11-06 | 284 | 285 | 284 | 285 | 13,500 | 285 |
| 2002-11-05 | 280 | 284 | 275 | 284 | 5,500 | 284 |
| 2002-11-01 | 275 | 280 | 275 | 276 | 6,000 | 276 |
| 2002-10-31 | 285 | 286 | 280 | 280 | 15,000 | 280 |
| 2002-10-30 | 285 | 289 | 272 | 285 | 9,500 | 285 |
| 2002-10-29 | 282 | 284 | 282 | 283 | 5,000 | 283 |
| 2002-10-28 | 277 | 284 | 277 | 282 | 4,500 | 282 |
| 2002-10-25 | 277 | 284 | 277 | 282 | 6,500 | 282 |
| 2002-10-24 | 286 | 286 | 277 | 277 | 4,500 | 277 |
| 2002-10-23 | 276 | 281 | 276 | 277 | 7,500 | 277 |
| 2002-10-22 | 280 | 285 | 276 | 276 | 8,500 | 276 |
| 2002-10-21 | 283 | 286 | 282 | 286 | 7,500 | 286 |
| 2002-10-18 | 282 | 282 | 274 | 280 | 18,500 | 280 |
| 2002-10-17 | 285 | 285 | 280 | 282 | 14,000 | 282 |
| 2002-10-16 | 285 | 285 | 280 | 280 | 4,500 | 280 |
| 2002-10-15 | 284 | 284 | 277 | 277 | 5,500 | 277 |
| 2002-10-11 | 276 | 276 | 268 | 270 | 16,000 | 270 |
| 2002-10-10 | 280 | 280 | 262 | 271 | 17,500 | 271 |
| 2002-10-09 | 271 | 278 | 270 | 270 | 16,500 | 270 |
| 2002-10-08 | 280 | 290 | 275 | 280 | 11,000 | 280 |
| 2002-10-07 | 270 | 275 | 270 | 275 | 11,000 | 275 |
| 2002-10-04 | 285 | 290 | 280 | 289 | 10,500 | 289 |
| 2002-10-03 | 290 | 294 | 288 | 288 | 9,500 | 288 |
| 2002-10-02 | 287 | 293 | 283 | 292 | 5,500 | 292 |
| 2002-10-01 | 295 | 295 | 282 | 292 | 6,000 | 292 |
| 2002-09-30 | 287 | 294 | 287 | 294 | 3,000 | 294 |
| 2002-09-27 | 297 | 298 | 296 | 297 | 15,000 | 297 |
| 2002-09-26 | 297 | 297 | 292 | 296 | 13,500 | 296 |
| 2002-09-25 | 295 | 295 | 293 | 293 | 3,000 | 293 |
| 2002-09-24 | 295 | 299 | 290 | 299 | 21,500 | 299 |
| 2002-09-20 | 295 | 299 | 294 | 296 | 25,500 | 296 |
| 2002-09-19 | 288 | 297 | 288 | 290 | 18,500 | 290 |
| 2002-09-18 | 290 | 290 | 288 | 288 | 7,000 | 288 |
| 2002-09-17 | 290 | 293 | 282 | 293 | 12,500 | 293 |
| 2002-09-13 | 285 | 285 | 279 | 279 | 48,500 | 279 |
| 2002-09-12 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2002-09-11 | 284 | 288 | 281 | 282 | 7,500 | 282 |
| 2002-09-10 | 280 | 284 | 280 | 284 | 11,000 | 284 |
| 2002-09-09 | 280 | 281 | 278 | 278 | 15,500 | 278 |
| 2002-09-06 | 272 | 276 | 272 | 276 | 11,500 | 276 |
| 2002-09-05 | 280 | 281 | 275 | 278 | 19,000 | 278 |
| 2002-09-04 | 282 | 282 | 276 | 279 | 22,000 | 279 |
| 2002-09-03 | 289 | 291 | 281 | 291 | 20,500 | 291 |
| 2002-09-02 | 290 | 294 | 289 | 291 | 10,500 | 291 |
| 2002-08-30 | 296 | 296 | 287 | 290 | 9,000 | 290 |
| 2002-08-29 | 293 | 293 | 287 | 287 | 7,500 | 287 |
| 2002-08-28 | 298 | 298 | 287 | 294 | 12,000 | 294 |
| 2002-08-27 | 285 | 293 | 285 | 293 | 11,500 | 293 |
| 2002-08-26 | 290 | 295 | 289 | 295 | 17,000 | 295 |
| 2002-08-23 | 290 | 290 | 287 | 287 | 9,500 | 287 |
| 2002-08-22 | 298 | 298 | 281 | 289 | 17,000 | 289 |
| 2002-08-21 | 290 | 294 | 288 | 294 | 12,000 | 294 |
| 2002-08-20 | 299 | 299 | 285 | 290 | 20,000 | 290 |
| 2002-08-19 | 297 | 299 | 282 | 291 | 12,000 | 291 |
| 2002-08-16 | 297 | 297 | 291 | 294 | 5,500 | 294 |
| 2002-08-15 | 285 | 295 | 285 | 293 | 10,000 | 293 |
| 2002-08-14 | 290 | 290 | 288 | 290 | 4,000 | 290 |
| 2002-08-13 | 283 | 293 | 283 | 288 | 6,000 | 288 |
| 2002-08-12 | 299 | 299 | 289 | 294 | 7,000 | 294 |
| 2002-08-09 | 300 | 300 | 283 | 296 | 22,500 | 296 |
| 2002-08-08 | 283 | 285 | 280 | 285 | 6,500 | 285 |
| 2002-08-07 | 285 | 285 | 283 | 283 | 1,000 | 283 |
| 2002-08-06 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 2002-08-05 | 282 | 282 | 280 | 281 | 7,000 | 281 |
| 2002-08-02 | 286 | 291 | 282 | 282 | 19,500 | 282 |
| 2002-08-01 | 286 | 286 | 285 | 285 | 1,000 | 285 |
| 2002-07-31 | 288 | 289 | 286 | 286 | 13,000 | 286 |
| 2002-07-30 | 299 | 300 | 288 | 293 | 3,500 | 293 |
| 2002-07-29 | 297 | 300 | 293 | 300 | 32,500 | 300 |
| 2002-07-26 | 289 | 292 | 287 | 292 | 15,500 | 292 |
| 2002-07-25 | 288 | 295 | 287 | 288 | 16,500 | 288 |
| 2002-07-24 | 287 | 288 | 286 | 286 | 15,000 | 286 |
| 2002-07-23 | 292 | 292 | 287 | 287 | 24,500 | 287 |
| 2002-07-22 | 287 | 292 | 286 | 288 | 16,000 | 288 |
| 2002-07-19 | 295 | 295 | 286 | 287 | 14,000 | 287 |
| 2002-07-18 | 290 | 293 | 289 | 290 | 12,000 | 290 |
| 2002-07-17 | 287 | 290 | 286 | 288 | 9,000 | 288 |
| 2002-07-16 | 291 | 293 | 285 | 285 | 18,000 | 285 |
| 2002-07-15 | 292 | 295 | 292 | 292 | 9,000 | 292 |
| 2002-07-12 | 292 | 295 | 292 | 292 | 19,000 | 292 |
| 2002-07-11 | 303 | 303 | 290 | 293 | 17,000 | 293 |
| 2002-07-10 | 302 | 305 | 302 | 303 | 9,500 | 303 |
| 2002-07-09 | 299 | 302 | 295 | 302 | 8,000 | 302 |
| 2002-07-08 | 309 | 309 | 299 | 299 | 8,500 | 299 |
| 2002-07-05 | 305 | 312 | 304 | 309 | 15,500 | 309 |
| 2002-07-04 | 305 | 310 | 305 | 309 | 5,000 | 309 |
| 2002-07-03 | 297 | 313 | 297 | 312 | 32,500 | 312 |
| 2002-07-02 | 305 | 305 | 290 | 297 | 16,000 | 297 |
| 2002-07-01 | 303 | 304 | 299 | 299 | 3,500 | 299 |
| 2002-06-28 | 307 | 308 | 297 | 308 | 53,500 | 308 |
| 2002-06-27 | 303 | 303 | 287 | 287 | 15,000 | 287 |
| 2002-06-26 | 293 | 293 | 285 | 288 | 21,500 | 288 |
| 2002-06-25 | 308 | 308 | 293 | 293 | 9,500 | 293 |
| 2002-06-24 | 295 | 295 | 292 | 293 | 17,500 | 293 |
| 2002-06-21 | 295 | 297 | 295 | 295 | 4,500 | 295 |
| 2002-06-20 | 305 | 306 | 295 | 295 | 22,000 | 295 |
| 2002-06-19 | 296 | 300 | 293 | 300 | 12,500 | 300 |
| 2002-06-18 | 300 | 300 | 295 | 299 | 18,500 | 299 |
| 2002-06-17 | 302 | 302 | 286 | 295 | 22,000 | 295 |
| 2002-06-14 | 302 | 307 | 302 | 305 | 65,000 | 305 |
| 2002-06-13 | 319 | 319 | 302 | 302 | 17,500 | 302 |
| 2002-06-12 | 316 | 319 | 316 | 317 | 34,500 | 317 |
| 2002-06-11 | 316 | 317 | 316 | 317 | 14,500 | 317 |
| 2002-06-10 | 325 | 325 | 313 | 316 | 21,000 | 316 |
| 2002-06-07 | 308 | 309 | 308 | 309 | 4,500 | 309 |
| 2002-06-06 | 311 | 313 | 310 | 311 | 16,500 | 311 |
| 2002-06-05 | 310 | 311 | 310 | 310 | 8,000 | 310 |
| 2002-06-04 | 311 | 316 | 310 | 310 | 51,000 | 310 |
| 2002-06-03 | 310 | 316 | 309 | 316 | 28,500 | 316 |
| 2002-05-31 | 308 | 309 | 306 | 308 | 14,500 | 308 |
| 2002-05-30 | 307 | 311 | 307 | 311 | 27,500 | 311 |
| 2002-05-29 | 307 | 312 | 307 | 312 | 34,000 | 312 |
| 2002-05-28 | 307 | 310 | 307 | 310 | 7,000 | 310 |
| 2002-05-27 | 310 | 310 | 302 | 307 | 19,000 | 307 |
| 2002-05-24 | 310 | 310 | 306 | 310 | 18,500 | 310 |
| 2002-05-23 | 305 | 310 | 305 | 309 | 12,500 | 309 |
| 2002-05-22 | 304 | 305 | 302 | 305 | 23,500 | 305 |
| 2002-05-21 | 302 | 302 | 300 | 302 | 7,000 | 302 |
| 2002-05-20 | 301 | 301 | 297 | 297 | 16,000 | 297 |
| 2002-05-17 | 296 | 298 | 295 | 297 | 7,000 | 297 |
| 2002-05-16 | 291 | 293 | 291 | 293 | 3,500 | 293 |
| 2002-05-15 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2002-05-14 | 291 | 291 | 290 | 291 | 7,500 | 291 |
| 2002-05-13 | 295 | 295 | 293 | 293 | 4,000 | 293 |
| 2002-05-10 | 294 | 300 | 293 | 293 | 13,000 | 293 |
| 2002-05-09 | 288 | 295 | 288 | 293 | 20,000 | 293 |
| 2002-05-08 | 290 | 292 | 290 | 290 | 6,500 | 290 |
| 2002-05-07 | 298 | 298 | 288 | 288 | 8,000 | 288 |
| 2002-05-02 | 287 | 287 | 286 | 286 | 7,500 | 286 |
| 2002-05-01 | 290 | 290 | 287 | 287 | 10,000 | 287 |
| 2002-04-30 | 295 | 295 | 289 | 289 | 11,500 | 289 |
| 2002-04-26 | 297 | 299 | 296 | 296 | 9,000 | 296 |
| 2002-04-25 | 296 | 298 | 296 | 297 | 3,000 | 297 |
| 2002-04-24 | 302 | 302 | 295 | 295 | 8,500 | 295 |
| 2002-04-23 | 304 | 304 | 295 | 303 | 11,500 | 303 |
| 2002-04-22 | 298 | 300 | 296 | 299 | 8,500 | 299 |
| 2002-04-19 | 300 | 300 | 293 | 297 | 12,000 | 297 |
| 2002-04-18 | 294 | 294 | 286 | 293 | 14,000 | 293 |
| 2002-04-17 | 292 | 295 | 292 | 295 | 6,500 | 295 |
| 2002-04-16 | 290 | 290 | 288 | 290 | 9,000 | 290 |
| 2002-04-15 | 288 | 290 | 288 | 289 | 5,000 | 289 |
| 2002-04-12 | 291 | 291 | 287 | 288 | 9,000 | 288 |
| 2002-04-11 | 290 | 291 | 290 | 291 | 3,500 | 291 |
| 2002-04-10 | 300 | 300 | 287 | 287 | 5,000 | 287 |
| 2002-04-09 | 301 | 301 | 295 | 295 | 6,500 | 295 |
| 2002-04-08 | 299 | 301 | 299 | 301 | 11,000 | 301 |
| 2002-04-05 | 300 | 300 | 299 | 299 | 4,500 | 299 |
| 2002-04-04 | 290 | 300 | 290 | 298 | 17,500 | 298 |
| 2002-04-03 | 285 | 291 | 285 | 287 | 8,000 | 287 |
| 2002-04-02 | 287 | 290 | 285 | 290 | 7,000 | 290 |
| 2002-04-01 | 309 | 309 | 287 | 287 | 9,000 | 287 |
| 2002-03-29 | 298 | 300 | 295 | 295 | 11,000 | 295 |
| 2002-03-28 | 300 | 302 | 298 | 298 | 5,500 | 298 |
| 2002-03-27 | 307 | 307 | 305 | 305 | 5,000 | 305 |
| 2002-03-26 | 305 | 307 | 301 | 307 | 7,000 | 307 |
| 2002-03-25 | 309 | 311 | 305 | 306 | 18,500 | 306 |
| 2002-03-22 | 312 | 313 | 303 | 304 | 17,500 | 304 |
| 2002-03-20 | 314 | 314 | 309 | 311 | 19,500 | 311 |
| 2002-03-19 | 310 | 310 | 305 | 309 | 24,500 | 309 |
| 2002-03-18 | 306 | 307 | 305 | 305 | 8,500 | 305 |
| 2002-03-15 | 304 | 304 | 300 | 303 | 7,500 | 303 |
| 2002-03-14 | 308 | 308 | 297 | 298 | 14,500 | 298 |
| 2002-03-13 | 310 | 311 | 308 | 308 | 18,000 | 308 |
| 2002-03-12 | 310 | 314 | 310 | 314 | 14,500 | 314 |
| 2002-03-11 | 310 | 310 | 307 | 309 | 22,500 | 309 |
| 2002-03-08 | 304 | 307 | 295 | 296 | 86,000 | 296 |
| 2002-03-07 | 306 | 307 | 304 | 307 | 8,000 | 307 |
| 2002-03-06 | 306 | 307 | 300 | 300 | 15,000 | 300 |
| 2002-03-05 | 310 | 310 | 306 | 306 | 16,000 | 306 |
| 2002-03-04 | 311 | 318 | 310 | 314 | 23,000 | 314 |
| 2002-03-01 | 305 | 310 | 302 | 306 | 19,000 | 306 |
| 2002-02-28 | 305 | 305 | 300 | 300 | 13,000 | 300 |
| 2002-02-27 | 300 | 305 | 294 | 305 | 22,000 | 305 |
| 2002-02-26 | 292 | 300 | 287 | 300 | 14,000 | 300 |
| 2002-02-25 | 305 | 309 | 292 | 292 | 14,000 | 292 |
| 2002-02-22 | 299 | 317 | 299 | 309 | 49,500 | 309 |
| 2002-02-21 | 284 | 297 | 284 | 297 | 7,500 | 297 |
| 2002-02-20 | 295 | 297 | 289 | 289 | 14,500 | 289 |
| 2002-02-19 | 298 | 298 | 286 | 290 | 9,500 | 290 |
| 2002-02-18 | 285 | 293 | 285 | 290 | 10,500 | 290 |
| 2002-02-15 | 292 | 295 | 292 | 295 | 12,500 | 295 |
| 2002-02-14 | 285 | 295 | 285 | 293 | 33,500 | 293 |
| 2002-02-13 | 274 | 297 | 274 | 290 | 23,500 | 290 |
| 2002-02-12 | 276 | 304 | 276 | 280 | 22,500 | 280 |
| 2002-02-08 | 270 | 274 | 268 | 274 | 33,000 | 274 |
| 2002-02-07 | 269 | 271 | 268 | 269 | 16,000 | 269 |
| 2002-02-06 | 268 | 269 | 268 | 269 | 8,500 | 269 |
| 2002-02-05 | 268 | 268 | 267 | 268 | 12,500 | 268 |
| 2002-02-04 | 270 | 270 | 268 | 268 | 4,500 | 268 |
| 2002-02-01 | 268 | 272 | 267 | 267 | 7,000 | 267 |
| 2002-01-31 | 271 | 274 | 267 | 267 | 22,500 | 267 |
| 2002-01-30 | 272 | 272 | 269 | 271 | 8,000 | 271 |
| 2002-01-29 | 271 | 273 | 270 | 273 | 7,500 | 273 |
| 2002-01-28 | 272 | 275 | 266 | 267 | 18,000 | 267 |
| 2002-01-25 | 269 | 271 | 269 | 271 | 9,500 | 271 |
| 2002-01-24 | 267 | 273 | 265 | 267 | 15,000 | 267 |
| 2002-01-23 | 265 | 270 | 265 | 267 | 11,500 | 267 |
| 2002-01-22 | 274 | 275 | 270 | 275 | 19,500 | 275 |
| 2002-01-21 | 270 | 275 | 269 | 275 | 18,500 | 275 |
| 2002-01-18 | 268 | 270 | 266 | 270 | 26,000 | 270 |
| 2002-01-17 | 262 | 265 | 262 | 264 | 18,000 | 264 |
| 2002-01-16 | 265 | 265 | 262 | 264 | 20,000 | 264 |
| 2002-01-15 | 269 | 269 | 265 | 265 | 20,500 | 265 |
| 2002-01-11 | 270 | 270 | 266 | 266 | 34,500 | 266 |
| 2002-01-10 | 273 | 273 | 268 | 268 | 12,500 | 268 |
| 2002-01-09 | 271 | 271 | 267 | 270 | 24,000 | 270 |
| 2002-01-08 | 279 | 280 | 270 | 273 | 17,000 | 273 |
| 2002-01-07 | 279 | 280 | 276 | 279 | 18,500 | 279 |
| 2002-01-04 | 273 | 279 | 273 | 279 | 9,500 | 279 |
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
