8070 東京産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 285 | 289 | 285 | 287 | 9,500 | 287 |
| 2003-12-29 | 283 | 288 | 283 | 288 | 7,000 | 288 |
| 2003-12-26 | 282 | 292 | 282 | 292 | 21,000 | 292 |
| 2003-12-25 | 281 | 284 | 281 | 282 | 14,000 | 282 |
| 2003-12-24 | 287 | 287 | 283 | 284 | 8,500 | 284 |
| 2003-12-22 | 287 | 287 | 284 | 285 | 11,500 | 285 |
| 2003-12-19 | 287 | 287 | 286 | 286 | 22,000 | 286 |
| 2003-12-18 | 285 | 286 | 283 | 286 | 10,000 | 286 |
| 2003-12-17 | 283 | 290 | 283 | 288 | 13,500 | 288 |
| 2003-12-16 | 287 | 287 | 283 | 283 | 10,500 | 283 |
| 2003-12-15 | 288 | 288 | 285 | 288 | 9,000 | 288 |
| 2003-12-12 | 282 | 288 | 282 | 288 | 35,000 | 288 |
| 2003-12-11 | 286 | 289 | 284 | 287 | 12,000 | 287 |
| 2003-12-10 | 294 | 294 | 284 | 286 | 26,500 | 286 |
| 2003-12-09 | 283 | 284 | 280 | 284 | 19,000 | 284 |
| 2003-12-08 | 288 | 288 | 283 | 283 | 8,500 | 283 |
| 2003-12-05 | 286 | 289 | 285 | 289 | 6,500 | 289 |
| 2003-12-04 | 285 | 286 | 284 | 286 | 11,000 | 286 |
| 2003-12-03 | 285 | 290 | 283 | 289 | 8,500 | 289 |
| 2003-12-02 | 290 | 290 | 286 | 287 | 10,500 | 287 |
| 2003-12-01 | 290 | 291 | 286 | 289 | 20,500 | 289 |
| 2003-11-28 | 283 | 292 | 283 | 292 | 23,000 | 292 |
| 2003-11-27 | 284 | 290 | 282 | 283 | 13,000 | 283 |
| 2003-11-26 | 285 | 288 | 285 | 288 | 5,000 | 288 |
| 2003-11-25 | 292 | 293 | 283 | 290 | 7,500 | 290 |
| 2003-11-21 | 290 | 290 | 281 | 283 | 23,500 | 283 |
| 2003-11-20 | 289 | 289 | 281 | 287 | 22,000 | 287 |
| 2003-11-19 | 280 | 285 | 277 | 281 | 14,500 | 281 |
| 2003-11-18 | 283 | 283 | 280 | 280 | 15,000 | 280 |
| 2003-11-17 | 288 | 289 | 282 | 283 | 37,000 | 283 |
| 2003-11-14 | 293 | 293 | 290 | 291 | 20,000 | 291 |
| 2003-11-13 | 292 | 299 | 292 | 298 | 15,000 | 298 |
| 2003-11-12 | 293 | 294 | 290 | 290 | 13,500 | 290 |
| 2003-11-11 | 298 | 298 | 291 | 293 | 28,500 | 293 |
| 2003-11-10 | 297 | 299 | 294 | 298 | 6,500 | 298 |
| 2003-11-07 | 300 | 301 | 295 | 296 | 24,500 | 296 |
| 2003-11-06 | 304 | 305 | 300 | 300 | 8,500 | 300 |
| 2003-11-05 | 301 | 307 | 301 | 302 | 4,500 | 302 |
| 2003-11-04 | 300 | 308 | 295 | 299 | 47,500 | 299 |
| 2003-10-31 | 292 | 299 | 292 | 299 | 35,500 | 299 |
| 2003-10-30 | 294 | 295 | 291 | 295 | 16,500 | 295 |
| 2003-10-29 | 293 | 298 | 293 | 294 | 14,500 | 294 |
| 2003-10-28 | 296 | 296 | 291 | 293 | 17,500 | 293 |
| 2003-10-27 | 290 | 293 | 290 | 290 | 19,500 | 290 |
| 2003-10-24 | 294 | 295 | 290 | 290 | 59,500 | 290 |
| 2003-10-23 | 301 | 302 | 291 | 292 | 59,500 | 292 |
| 2003-10-22 | 300 | 303 | 300 | 301 | 36,500 | 301 |
| 2003-10-21 | 298 | 300 | 298 | 299 | 26,000 | 299 |
| 2003-10-20 | 299 | 299 | 298 | 298 | 29,000 | 298 |
| 2003-10-17 | 297 | 299 | 297 | 298 | 13,500 | 298 |
| 2003-10-16 | 298 | 300 | 298 | 299 | 20,000 | 299 |
| 2003-10-15 | 300 | 301 | 298 | 298 | 16,500 | 298 |
| 2003-10-14 | 300 | 302 | 299 | 301 | 14,000 | 301 |
| 2003-10-10 | 299 | 302 | 299 | 300 | 12,500 | 300 |
| 2003-10-09 | 304 | 304 | 300 | 301 | 8,000 | 301 |
| 2003-10-08 | 301 | 306 | 300 | 304 | 11,000 | 304 |
| 2003-10-07 | 301 | 304 | 300 | 303 | 21,500 | 303 |
| 2003-10-06 | 303 | 305 | 303 | 303 | 14,000 | 303 |
| 2003-10-03 | 302 | 308 | 302 | 308 | 31,500 | 308 |
| 2003-10-02 | 300 | 301 | 299 | 301 | 16,000 | 301 |
| 2003-10-01 | 300 | 300 | 298 | 298 | 7,500 | 298 |
| 2003-09-30 | 294 | 300 | 294 | 300 | 24,000 | 300 |
| 2003-09-29 | 298 | 299 | 298 | 299 | 22,000 | 299 |
| 2003-09-26 | 299 | 302 | 299 | 301 | 14,000 | 301 |
| 2003-09-25 | 307 | 307 | 299 | 299 | 25,500 | 299 |
| 2003-09-24 | 308 | 315 | 308 | 315 | 39,500 | 315 |
| 2003-09-22 | 314 | 314 | 308 | 310 | 34,000 | 310 |
| 2003-09-19 | 315 | 315 | 311 | 311 | 33,500 | 311 |
| 2003-09-18 | 314 | 315 | 312 | 312 | 15,500 | 312 |
| 2003-09-17 | 319 | 319 | 312 | 313 | 24,500 | 313 |
| 2003-09-16 | 312 | 317 | 312 | 317 | 25,500 | 317 |
| 2003-09-12 | 314 | 314 | 307 | 312 | 43,500 | 312 |
| 2003-09-11 | 309 | 310 | 309 | 309 | 10,500 | 309 |
| 2003-09-10 | 306 | 313 | 306 | 312 | 24,500 | 312 |
| 2003-09-09 | 312 | 312 | 308 | 311 | 20,500 | 311 |
| 2003-09-08 | 307 | 312 | 307 | 309 | 24,500 | 309 |
| 2003-09-05 | 310 | 310 | 308 | 308 | 14,000 | 308 |
| 2003-09-04 | 312 | 312 | 307 | 310 | 12,500 | 310 |
| 2003-09-03 | 310 | 312 | 309 | 311 | 25,500 | 311 |
| 2003-09-02 | 310 | 311 | 308 | 309 | 23,000 | 309 |
| 2003-09-01 | 305 | 308 | 303 | 308 | 20,500 | 308 |
| 2003-08-29 | 303 | 308 | 303 | 304 | 17,500 | 304 |
| 2003-08-28 | 306 | 307 | 305 | 305 | 15,500 | 305 |
| 2003-08-27 | 306 | 308 | 305 | 306 | 20,500 | 306 |
| 2003-08-26 | 303 | 310 | 303 | 305 | 22,500 | 305 |
| 2003-08-25 | 307 | 307 | 305 | 305 | 22,500 | 305 |
| 2003-08-22 | 305 | 307 | 304 | 304 | 18,500 | 304 |
| 2003-08-21 | 305 | 309 | 304 | 304 | 43,000 | 304 |
| 2003-08-20 | 303 | 305 | 301 | 303 | 14,500 | 303 |
| 2003-08-19 | 300 | 303 | 295 | 300 | 40,500 | 300 |
| 2003-08-18 | 291 | 297 | 289 | 297 | 79,500 | 297 |
| 2003-08-15 | 288 | 292 | 288 | 290 | 29,000 | 290 |
| 2003-08-14 | 288 | 291 | 288 | 289 | 14,500 | 289 |
| 2003-08-13 | 288 | 292 | 285 | 290 | 38,000 | 290 |
| 2003-08-12 | 287 | 287 | 286 | 287 | 4,500 | 287 |
| 2003-08-11 | 284 | 287 | 284 | 286 | 7,000 | 286 |
| 2003-08-08 | 286 | 286 | 283 | 283 | 13,000 | 283 |
| 2003-08-07 | 288 | 288 | 286 | 286 | 7,500 | 286 |
| 2003-08-06 | 284 | 288 | 284 | 288 | 3,000 | 288 |
| 2003-08-05 | 288 | 290 | 285 | 289 | 48,500 | 289 |
| 2003-08-04 | 290 | 293 | 289 | 289 | 34,500 | 289 |
| 2003-08-01 | 292 | 292 | 288 | 290 | 28,500 | 290 |
| 2003-07-31 | 295 | 299 | 291 | 291 | 21,000 | 291 |
| 2003-07-30 | 295 | 298 | 295 | 296 | 9,500 | 296 |
| 2003-07-29 | 298 | 299 | 296 | 296 | 10,500 | 296 |
| 2003-07-28 | 295 | 299 | 295 | 299 | 15,500 | 299 |
| 2003-07-25 | 293 | 302 | 292 | 294 | 49,000 | 294 |
| 2003-07-24 | 300 | 300 | 295 | 299 | 7,500 | 299 |
| 2003-07-23 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 2003-07-22 | 297 | 298 | 292 | 292 | 13,000 | 292 |
| 2003-07-18 | 295 | 301 | 290 | 300 | 15,000 | 300 |
| 2003-07-17 | 295 | 295 | 286 | 288 | 17,000 | 288 |
| 2003-07-16 | 297 | 300 | 295 | 295 | 14,500 | 295 |
| 2003-07-15 | 297 | 304 | 297 | 301 | 11,000 | 301 |
| 2003-07-14 | 301 | 305 | 301 | 302 | 7,000 | 302 |
| 2003-07-11 | 300 | 300 | 296 | 300 | 8,500 | 300 |
| 2003-07-10 | 299 | 303 | 295 | 300 | 21,000 | 300 |
| 2003-07-09 | 300 | 300 | 295 | 299 | 31,500 | 299 |
| 2003-07-08 | 310 | 310 | 301 | 302 | 45,500 | 302 |
| 2003-07-07 | 303 | 309 | 303 | 309 | 22,500 | 309 |
| 2003-07-04 | 305 | 306 | 303 | 303 | 22,500 | 303 |
| 2003-07-03 | 309 | 313 | 309 | 310 | 22,000 | 310 |
| 2003-07-02 | 314 | 314 | 310 | 311 | 11,000 | 311 |
| 2003-07-01 | 314 | 315 | 307 | 308 | 31,500 | 308 |
| 2003-06-30 | 315 | 315 | 310 | 313 | 35,000 | 313 |
| 2003-06-27 | 305 | 315 | 305 | 315 | 26,500 | 315 |
| 2003-06-26 | 305 | 305 | 300 | 305 | 25,000 | 305 |
| 2003-06-25 | 300 | 309 | 300 | 308 | 10,500 | 308 |
| 2003-06-24 | 309 | 309 | 304 | 304 | 26,500 | 304 |
| 2003-06-23 | 314 | 315 | 308 | 309 | 121,500 | 309 |
| 2003-06-20 | 299 | 299 | 293 | 298 | 14,000 | 298 |
| 2003-06-19 | 295 | 295 | 290 | 293 | 17,500 | 293 |
| 2003-06-18 | 294 | 296 | 293 | 293 | 9,500 | 293 |
| 2003-06-17 | 292 | 296 | 292 | 293 | 13,000 | 293 |
| 2003-06-16 | 300 | 300 | 290 | 290 | 26,000 | 290 |
| 2003-06-13 | 297 | 300 | 292 | 294 | 61,500 | 294 |
| 2003-06-12 | 295 | 295 | 289 | 294 | 40,000 | 294 |
| 2003-06-11 | 287 | 291 | 287 | 288 | 58,500 | 288 |
| 2003-06-10 | 290 | 290 | 284 | 286 | 28,000 | 286 |
| 2003-06-09 | 290 | 290 | 284 | 288 | 25,000 | 288 |
| 2003-06-06 | 283 | 290 | 283 | 290 | 6,500 | 290 |
| 2003-06-05 | 288 | 289 | 283 | 288 | 12,500 | 288 |
| 2003-06-04 | 285 | 287 | 281 | 287 | 21,000 | 287 |
| 2003-06-03 | 283 | 284 | 281 | 284 | 16,000 | 284 |
| 2003-06-02 | 287 | 287 | 281 | 281 | 16,500 | 281 |
| 2003-05-30 | 279 | 288 | 273 | 288 | 54,000 | 288 |
| 2003-05-29 | 275 | 279 | 274 | 279 | 17,500 | 279 |
| 2003-05-28 | 275 | 277 | 275 | 275 | 18,500 | 275 |
| 2003-05-27 | 280 | 280 | 275 | 275 | 26,500 | 275 |
| 2003-05-26 | 279 | 282 | 279 | 282 | 9,000 | 282 |
| 2003-05-23 | 280 | 285 | 276 | 278 | 33,500 | 278 |
| 2003-05-22 | 283 | 283 | 275 | 280 | 33,500 | 280 |
| 2003-05-21 | 284 | 285 | 274 | 275 | 37,000 | 275 |
| 2003-05-20 | 288 | 289 | 284 | 284 | 37,000 | 284 |
| 2003-05-19 | 286 | 286 | 281 | 281 | 14,000 | 281 |
| 2003-05-16 | 287 | 287 | 282 | 284 | 12,500 | 284 |
| 2003-05-15 | 287 | 287 | 282 | 282 | 18,500 | 282 |
| 2003-05-14 | 285 | 287 | 285 | 285 | 9,500 | 285 |
| 2003-05-13 | 282 | 287 | 282 | 285 | 18,500 | 285 |
| 2003-05-12 | 278 | 284 | 278 | 284 | 4,500 | 284 |
| 2003-05-09 | 276 | 283 | 276 | 283 | 16,000 | 283 |
| 2003-05-08 | 281 | 283 | 280 | 280 | 9,500 | 280 |
| 2003-05-07 | 284 | 284 | 280 | 280 | 5,000 | 280 |
| 2003-05-06 | 280 | 282 | 280 | 282 | 10,500 | 282 |
| 2003-05-02 | 274 | 278 | 274 | 277 | 6,500 | 277 |
| 2003-05-01 | 282 | 282 | 276 | 280 | 9,000 | 280 |
| 2003-04-30 | 283 | 283 | 272 | 276 | 19,000 | 276 |
| 2003-04-28 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 2003-04-25 | 272 | 277 | 272 | 274 | 27,000 | 274 |
| 2003-04-24 | 274 | 279 | 274 | 277 | 14,500 | 277 |
| 2003-04-23 | 274 | 275 | 274 | 274 | 7,500 | 274 |
| 2003-04-22 | 282 | 282 | 275 | 275 | 10,500 | 275 |
| 2003-04-21 | 282 | 282 | 271 | 274 | 23,500 | 274 |
| 2003-04-18 | 277 | 277 | 270 | 270 | 15,500 | 270 |
| 2003-04-17 | 275 | 275 | 271 | 275 | 6,500 | 275 |
| 2003-04-16 | 273 | 278 | 273 | 274 | 10,000 | 274 |
| 2003-04-15 | 278 | 278 | 277 | 278 | 10,000 | 278 |
| 2003-04-14 | 270 | 277 | 270 | 277 | 10,500 | 277 |
| 2003-04-11 | 275 | 278 | 271 | 278 | 12,000 | 278 |
| 2003-04-10 | 278 | 278 | 268 | 275 | 13,500 | 275 |
| 2003-04-09 | 274 | 278 | 268 | 278 | 8,000 | 278 |
| 2003-04-08 | 270 | 274 | 270 | 274 | 6,500 | 274 |
| 2003-04-07 | 276 | 276 | 270 | 270 | 7,500 | 270 |
| 2003-04-04 | 278 | 278 | 271 | 277 | 8,000 | 277 |
| 2003-04-03 | 279 | 279 | 272 | 278 | 5,000 | 278 |
| 2003-04-02 | 273 | 275 | 273 | 275 | 3,500 | 275 |
| 2003-04-01 | 275 | 275 | 270 | 273 | 7,500 | 273 |
| 2003-03-31 | 284 | 284 | 275 | 275 | 7,000 | 275 |
| 2003-03-28 | 287 | 287 | 280 | 287 | 18,000 | 287 |
| 2003-03-27 | 283 | 287 | 282 | 285 | 8,500 | 285 |
| 2003-03-26 | 271 | 284 | 271 | 283 | 19,000 | 283 |
| 2003-03-25 | 285 | 287 | 279 | 287 | 12,500 | 287 |
| 2003-03-24 | 285 | 287 | 282 | 287 | 17,000 | 287 |
| 2003-03-20 | 283 | 283 | 271 | 278 | 14,000 | 278 |
| 2003-03-19 | 280 | 280 | 273 | 273 | 6,500 | 273 |
| 2003-03-18 | 288 | 288 | 279 | 279 | 9,500 | 279 |
| 2003-03-17 | 275 | 275 | 271 | 275 | 9,500 | 275 |
| 2003-03-14 | 271 | 275 | 271 | 275 | 43,500 | 275 |
| 2003-03-13 | 274 | 274 | 271 | 271 | 7,000 | 271 |
| 2003-03-12 | 274 | 275 | 270 | 274 | 6,500 | 274 |
| 2003-03-11 | 267 | 273 | 263 | 273 | 20,000 | 273 |
| 2003-03-10 | 270 | 274 | 266 | 266 | 18,000 | 266 |
| 2003-03-07 | 282 | 282 | 273 | 279 | 22,000 | 279 |
| 2003-03-06 | 284 | 286 | 277 | 282 | 31,000 | 282 |
| 2003-03-05 | 280 | 286 | 280 | 285 | 16,000 | 285 |
| 2003-03-04 | 283 | 289 | 283 | 288 | 18,000 | 288 |
| 2003-03-03 | 276 | 284 | 276 | 280 | 13,000 | 280 |
| 2003-02-28 | 281 | 281 | 278 | 281 | 12,000 | 281 |
| 2003-02-27 | 281 | 281 | 276 | 280 | 14,000 | 280 |
| 2003-02-26 | 280 | 284 | 272 | 283 | 11,000 | 283 |
| 2003-02-25 | 285 | 285 | 281 | 283 | 8,000 | 283 |
| 2003-02-24 | 284 | 285 | 282 | 285 | 13,500 | 285 |
| 2003-02-21 | 284 | 285 | 284 | 284 | 5,000 | 284 |
| 2003-02-20 | 295 | 295 | 286 | 286 | 17,000 | 286 |
| 2003-02-19 | 287 | 292 | 287 | 288 | 9,500 | 288 |
| 2003-02-18 | 286 | 290 | 286 | 286 | 26,500 | 286 |
| 2003-02-17 | 289 | 295 | 285 | 285 | 20,000 | 285 |
| 2003-02-14 | 276 | 290 | 276 | 290 | 37,000 | 290 |
| 2003-02-13 | 283 | 285 | 280 | 280 | 51,000 | 280 |
| 2003-02-12 | 279 | 284 | 276 | 282 | 16,000 | 282 |
| 2003-02-10 | 278 | 279 | 276 | 276 | 8,500 | 276 |
| 2003-02-07 | 276 | 277 | 272 | 275 | 15,500 | 275 |
| 2003-02-06 | 282 | 282 | 270 | 276 | 4,500 | 276 |
| 2003-02-05 | 272 | 285 | 271 | 279 | 15,500 | 279 |
| 2003-02-04 | 270 | 274 | 267 | 274 | 8,000 | 274 |
| 2003-02-03 | 268 | 268 | 265 | 265 | 40,500 | 265 |
| 2003-01-31 | 263 | 267 | 263 | 267 | 7,500 | 267 |
| 2003-01-30 | 267 | 268 | 263 | 263 | 5,500 | 263 |
| 2003-01-29 | 270 | 270 | 262 | 262 | 25,000 | 262 |
| 2003-01-28 | 271 | 272 | 269 | 269 | 4,000 | 269 |
| 2003-01-27 | 279 | 279 | 271 | 271 | 4,000 | 271 |
| 2003-01-24 | 275 | 279 | 273 | 273 | 19,500 | 273 |
| 2003-01-23 | 269 | 280 | 269 | 280 | 12,500 | 280 |
| 2003-01-22 | 281 | 281 | 273 | 274 | 19,000 | 274 |
| 2003-01-21 | 270 | 277 | 270 | 276 | 19,000 | 276 |
| 2003-01-20 | 275 | 275 | 269 | 273 | 23,000 | 273 |
| 2003-01-17 | 273 | 277 | 273 | 274 | 4,000 | 274 |
| 2003-01-16 | 273 | 277 | 272 | 277 | 14,500 | 277 |
| 2003-01-15 | 274 | 279 | 271 | 278 | 10,500 | 278 |
| 2003-01-14 | 273 | 274 | 272 | 273 | 3,500 | 273 |
| 2003-01-10 | 271 | 273 | 271 | 273 | 4,500 | 273 |
| 2003-01-09 | 274 | 278 | 274 | 278 | 6,000 | 278 |
| 2003-01-08 | 281 | 281 | 279 | 279 | 2,500 | 279 |
| 2003-01-07 | 277 | 282 | 274 | 281 | 21,000 | 281 |
| 2003-01-06 | 275 | 277 | 274 | 277 | 5,000 | 277 |
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
