8070 東京産業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 506 | 508 | 500 | 501 | 27,000 | 501 |
| 2005-12-29 | 505 | 507 | 501 | 505 | 41,500 | 505 |
| 2005-12-28 | 496 | 502 | 491 | 500 | 175,000 | 500 |
| 2005-12-27 | 513 | 513 | 500 | 504 | 47,000 | 504 |
| 2005-12-26 | 513 | 515 | 503 | 506 | 71,000 | 506 |
| 2005-12-22 | 498 | 513 | 498 | 513 | 76,000 | 513 |
| 2005-12-21 | 508 | 511 | 504 | 505 | 78,000 | 505 |
| 2005-12-20 | 500 | 508 | 500 | 508 | 60,500 | 508 |
| 2005-12-19 | 496 | 502 | 495 | 502 | 57,000 | 502 |
| 2005-12-16 | 507 | 510 | 497 | 497 | 84,000 | 497 |
| 2005-12-15 | 510 | 514 | 506 | 507 | 65,000 | 507 |
| 2005-12-14 | 521 | 524 | 511 | 512 | 69,500 | 512 |
| 2005-12-13 | 520 | 520 | 508 | 517 | 82,000 | 517 |
| 2005-12-12 | 511 | 518 | 505 | 517 | 168,000 | 517 |
| 2005-12-09 | 495 | 496 | 490 | 491 | 76,500 | 491 |
| 2005-12-08 | 495 | 497 | 487 | 493 | 70,500 | 493 |
| 2005-12-07 | 503 | 503 | 495 | 495 | 73,000 | 495 |
| 2005-12-06 | 502 | 504 | 499 | 502 | 97,000 | 502 |
| 2005-12-05 | 500 | 505 | 497 | 499 | 145,000 | 499 |
| 2005-12-02 | 488 | 500 | 481 | 496 | 223,500 | 496 |
| 2005-12-01 | 470 | 484 | 470 | 483 | 86,000 | 483 |
| 2005-11-30 | 471 | 478 | 471 | 471 | 93,000 | 471 |
| 2005-11-29 | 474 | 479 | 471 | 473 | 59,000 | 473 |
| 2005-11-28 | 469 | 480 | 469 | 474 | 76,000 | 474 |
| 2005-11-25 | 480 | 480 | 465 | 471 | 95,500 | 471 |
| 2005-11-24 | 478 | 480 | 475 | 479 | 66,000 | 479 |
| 2005-11-22 | 478 | 483 | 476 | 483 | 51,500 | 483 |
| 2005-11-21 | 480 | 481 | 477 | 477 | 30,000 | 477 |
| 2005-11-18 | 485 | 486 | 478 | 480 | 110,500 | 480 |
| 2005-11-17 | 478 | 482 | 477 | 480 | 63,000 | 480 |
| 2005-11-16 | 478 | 478 | 473 | 475 | 43,500 | 475 |
| 2005-11-15 | 480 | 481 | 478 | 479 | 37,500 | 479 |
| 2005-11-14 | 485 | 485 | 478 | 480 | 74,000 | 480 |
| 2005-11-11 | 482 | 483 | 480 | 481 | 75,500 | 481 |
| 2005-11-10 | 484 | 484 | 473 | 480 | 61,000 | 480 |
| 2005-11-09 | 477 | 493 | 473 | 488 | 162,500 | 488 |
| 2005-11-08 | 477 | 485 | 470 | 479 | 78,500 | 479 |
| 2005-11-07 | 471 | 485 | 470 | 483 | 169,000 | 483 |
| 2005-11-04 | 465 | 472 | 465 | 467 | 137,500 | 467 |
| 2005-11-02 | 466 | 472 | 460 | 462 | 251,500 | 462 |
| 2005-11-01 | 465 | 473 | 464 | 471 | 333,500 | 471 |
| 2005-10-31 | 430 | 433 | 426 | 432 | 40,000 | 432 |
| 2005-10-28 | 423 | 426 | 421 | 425 | 42,500 | 425 |
| 2005-10-27 | 429 | 430 | 427 | 428 | 24,000 | 428 |
| 2005-10-26 | 422 | 427 | 420 | 425 | 27,000 | 425 |
| 2005-10-25 | 414 | 422 | 414 | 422 | 47,500 | 422 |
| 2005-10-24 | 420 | 424 | 416 | 417 | 27,000 | 417 |
| 2005-10-21 | 426 | 426 | 417 | 425 | 23,000 | 425 |
| 2005-10-20 | 430 | 430 | 420 | 427 | 24,500 | 427 |
| 2005-10-19 | 425 | 430 | 421 | 427 | 45,000 | 427 |
| 2005-10-18 | 434 | 434 | 427 | 427 | 34,000 | 427 |
| 2005-10-17 | 433 | 434 | 431 | 432 | 24,000 | 432 |
| 2005-10-14 | 431 | 436 | 427 | 433 | 31,000 | 433 |
| 2005-10-13 | 430 | 432 | 426 | 431 | 42,000 | 431 |
| 2005-10-12 | 436 | 436 | 428 | 430 | 37,500 | 430 |
| 2005-10-11 | 428 | 433 | 426 | 431 | 30,500 | 431 |
| 2005-10-07 | 426 | 430 | 425 | 427 | 33,500 | 427 |
| 2005-10-06 | 431 | 431 | 426 | 426 | 57,500 | 426 |
| 2005-10-05 | 431 | 436 | 427 | 433 | 65,500 | 433 |
| 2005-10-04 | 432 | 438 | 431 | 434 | 37,500 | 434 |
| 2005-10-03 | 430 | 437 | 426 | 437 | 36,500 | 437 |
| 2005-09-30 | 440 | 441 | 433 | 440 | 91,000 | 440 |
| 2005-09-29 | 438 | 438 | 428 | 437 | 57,500 | 437 |
| 2005-09-28 | 435 | 438 | 419 | 434 | 59,000 | 434 |
| 2005-09-27 | 435 | 441 | 435 | 435 | 42,500 | 435 |
| 2005-09-26 | 440 | 444 | 437 | 444 | 46,000 | 444 |
| 2005-09-22 | 436 | 437 | 430 | 431 | 100,500 | 431 |
| 2005-09-21 | 436 | 445 | 434 | 436 | 101,000 | 436 |
| 2005-09-20 | 420 | 434 | 420 | 432 | 104,000 | 432 |
| 2005-09-16 | 414 | 419 | 412 | 419 | 74,000 | 419 |
| 2005-09-15 | 412 | 417 | 408 | 414 | 51,000 | 414 |
| 2005-09-14 | 412 | 414 | 412 | 414 | 23,000 | 414 |
| 2005-09-13 | 410 | 413 | 408 | 412 | 23,000 | 412 |
| 2005-09-12 | 416 | 416 | 407 | 411 | 26,500 | 411 |
| 2005-09-09 | 406 | 407 | 402 | 406 | 102,500 | 406 |
| 2005-09-08 | 411 | 415 | 405 | 408 | 49,000 | 408 |
| 2005-09-07 | 420 | 420 | 414 | 415 | 33,500 | 415 |
| 2005-09-06 | 423 | 423 | 416 | 416 | 65,500 | 416 |
| 2005-09-05 | 419 | 423 | 418 | 421 | 86,500 | 421 |
| 2005-09-02 | 412 | 420 | 412 | 418 | 69,000 | 418 |
| 2005-09-01 | 405 | 412 | 405 | 412 | 29,500 | 412 |
| 2005-08-31 | 408 | 408 | 405 | 406 | 13,500 | 406 |
| 2005-08-30 | 405 | 410 | 402 | 408 | 30,500 | 408 |
| 2005-08-29 | 406 | 407 | 402 | 403 | 29,000 | 403 |
| 2005-08-26 | 410 | 410 | 408 | 410 | 38,500 | 410 |
| 2005-08-25 | 413 | 413 | 411 | 411 | 11,000 | 411 |
| 2005-08-24 | 409 | 415 | 409 | 413 | 50,000 | 413 |
| 2005-08-23 | 409 | 415 | 409 | 414 | 36,500 | 414 |
| 2005-08-22 | 410 | 412 | 408 | 412 | 19,000 | 412 |
| 2005-08-19 | 413 | 417 | 411 | 413 | 39,000 | 413 |
| 2005-08-18 | 412 | 414 | 407 | 412 | 63,000 | 412 |
| 2005-08-17 | 415 | 415 | 412 | 412 | 21,500 | 412 |
| 2005-08-16 | 413 | 415 | 410 | 415 | 42,500 | 415 |
| 2005-08-15 | 414 | 419 | 411 | 412 | 62,000 | 412 |
| 2005-08-12 | 403 | 428 | 403 | 410 | 138,000 | 410 |
| 2005-08-11 | 399 | 402 | 397 | 399 | 47,500 | 399 |
| 2005-08-10 | 397 | 401 | 396 | 399 | 47,000 | 399 |
| 2005-08-09 | 390 | 397 | 390 | 396 | 17,500 | 396 |
| 2005-08-08 | 381 | 390 | 381 | 389 | 30,000 | 389 |
| 2005-08-05 | 391 | 397 | 391 | 391 | 24,500 | 391 |
| 2005-08-04 | 392 | 397 | 391 | 396 | 44,500 | 396 |
| 2005-08-03 | 401 | 403 | 399 | 399 | 54,000 | 399 |
| 2005-08-02 | 407 | 407 | 403 | 404 | 17,500 | 404 |
| 2005-08-01 | 408 | 409 | 407 | 407 | 24,000 | 407 |
| 2005-07-29 | 409 | 412 | 402 | 408 | 25,500 | 408 |
| 2005-07-28 | 406 | 410 | 405 | 406 | 23,500 | 406 |
| 2005-07-27 | 403 | 406 | 402 | 406 | 38,000 | 406 |
| 2005-07-26 | 403 | 404 | 402 | 404 | 13,000 | 404 |
| 2005-07-25 | 404 | 404 | 403 | 403 | 16,000 | 403 |
| 2005-07-22 | 407 | 407 | 403 | 405 | 28,500 | 405 |
| 2005-07-21 | 410 | 410 | 405 | 407 | 56,000 | 407 |
| 2005-07-20 | 405 | 408 | 402 | 406 | 34,500 | 406 |
| 2005-07-19 | 405 | 405 | 402 | 402 | 27,500 | 402 |
| 2005-07-15 | 403 | 403 | 401 | 402 | 15,500 | 402 |
| 2005-07-14 | 404 | 404 | 400 | 402 | 35,000 | 402 |
| 2005-07-13 | 403 | 405 | 402 | 404 | 21,000 | 404 |
| 2005-07-12 | 402 | 404 | 401 | 404 | 30,000 | 404 |
| 2005-07-11 | 405 | 406 | 404 | 405 | 32,500 | 405 |
| 2005-07-08 | 403 | 407 | 402 | 402 | 48,500 | 402 |
| 2005-07-07 | 403 | 403 | 400 | 403 | 58,500 | 403 |
| 2005-07-06 | 393 | 404 | 393 | 402 | 104,000 | 402 |
| 2005-07-05 | 391 | 395 | 390 | 392 | 37,500 | 392 |
| 2005-07-04 | 393 | 393 | 387 | 390 | 47,000 | 390 |
| 2005-07-01 | 385 | 387 | 383 | 385 | 31,000 | 385 |
| 2005-06-30 | 392 | 392 | 385 | 386 | 28,000 | 386 |
| 2005-06-29 | 388 | 391 | 388 | 391 | 29,500 | 391 |
| 2005-06-28 | 381 | 388 | 381 | 388 | 25,000 | 388 |
| 2005-06-27 | 381 | 384 | 380 | 381 | 11,000 | 381 |
| 2005-06-24 | 382 | 383 | 381 | 383 | 15,000 | 383 |
| 2005-06-23 | 385 | 386 | 381 | 386 | 34,000 | 386 |
| 2005-06-22 | 390 | 390 | 381 | 385 | 24,500 | 385 |
| 2005-06-21 | 390 | 390 | 387 | 387 | 15,000 | 387 |
| 2005-06-20 | 390 | 390 | 387 | 388 | 15,000 | 388 |
| 2005-06-17 | 387 | 389 | 386 | 386 | 41,500 | 386 |
| 2005-06-16 | 386 | 386 | 383 | 383 | 18,000 | 383 |
| 2005-06-15 | 385 | 385 | 381 | 385 | 24,500 | 385 |
| 2005-06-14 | 386 | 386 | 381 | 381 | 19,000 | 381 |
| 2005-06-13 | 375 | 385 | 375 | 382 | 46,500 | 382 |
| 2005-06-10 | 380 | 383 | 375 | 377 | 62,000 | 377 |
| 2005-06-09 | 373 | 380 | 373 | 376 | 36,500 | 376 |
| 2005-06-08 | 377 | 378 | 372 | 374 | 39,000 | 374 |
| 2005-06-07 | 372 | 378 | 370 | 377 | 65,000 | 377 |
| 2005-06-06 | 377 | 379 | 372 | 372 | 32,500 | 372 |
| 2005-06-03 | 375 | 376 | 370 | 372 | 37,500 | 372 |
| 2005-06-02 | 382 | 383 | 376 | 379 | 40,000 | 379 |
| 2005-06-01 | 374 | 383 | 374 | 381 | 17,000 | 381 |
| 2005-05-31 | 382 | 384 | 382 | 384 | 14,500 | 384 |
| 2005-05-30 | 372 | 380 | 372 | 379 | 18,500 | 379 |
| 2005-05-27 | 366 | 378 | 366 | 371 | 27,500 | 371 |
| 2005-05-26 | 380 | 380 | 370 | 370 | 34,000 | 370 |
| 2005-05-25 | 384 | 384 | 380 | 380 | 31,500 | 380 |
| 2005-05-24 | 390 | 390 | 382 | 387 | 12,000 | 387 |
| 2005-05-23 | 378 | 389 | 378 | 388 | 26,000 | 388 |
| 2005-05-20 | 384 | 388 | 381 | 383 | 21,500 | 383 |
| 2005-05-19 | 382 | 394 | 376 | 384 | 48,500 | 384 |
| 2005-05-18 | 376 | 380 | 376 | 376 | 28,500 | 376 |
| 2005-05-17 | 395 | 399 | 375 | 381 | 46,000 | 381 |
| 2005-05-16 | 398 | 401 | 396 | 396 | 15,500 | 396 |
| 2005-05-13 | 405 | 405 | 400 | 403 | 22,500 | 403 |
| 2005-05-12 | 410 | 410 | 402 | 407 | 18,000 | 407 |
| 2005-05-11 | 404 | 409 | 401 | 408 | 33,000 | 408 |
| 2005-05-10 | 405 | 409 | 405 | 408 | 33,500 | 408 |
| 2005-05-09 | 399 | 403 | 399 | 403 | 21,500 | 403 |
| 2005-05-06 | 402 | 403 | 398 | 403 | 13,000 | 403 |
| 2005-05-02 | 399 | 400 | 397 | 398 | 20,000 | 398 |
| 2005-04-28 | 399 | 402 | 395 | 400 | 34,000 | 400 |
| 2005-04-27 | 403 | 403 | 395 | 400 | 20,000 | 400 |
| 2005-04-26 | 408 | 408 | 395 | 403 | 31,500 | 403 |
| 2005-04-25 | 395 | 399 | 395 | 398 | 12,000 | 398 |
| 2005-04-22 | 403 | 403 | 396 | 400 | 30,500 | 400 |
| 2005-04-21 | 382 | 394 | 382 | 390 | 46,500 | 390 |
| 2005-04-20 | 404 | 404 | 387 | 387 | 34,500 | 387 |
| 2005-04-19 | 380 | 396 | 376 | 392 | 88,500 | 392 |
| 2005-04-18 | 390 | 390 | 370 | 376 | 56,000 | 376 |
| 2005-04-15 | 398 | 402 | 395 | 398 | 35,000 | 398 |
| 2005-04-14 | 395 | 411 | 395 | 400 | 98,000 | 400 |
| 2005-04-13 | 412 | 416 | 395 | 400 | 98,500 | 400 |
| 2005-04-12 | 421 | 424 | 414 | 417 | 59,000 | 417 |
| 2005-04-11 | 422 | 423 | 420 | 423 | 26,500 | 423 |
| 2005-04-08 | 423 | 424 | 419 | 424 | 23,000 | 424 |
| 2005-04-07 | 422 | 422 | 416 | 421 | 49,500 | 421 |
| 2005-04-06 | 418 | 422 | 417 | 422 | 103,000 | 422 |
| 2005-04-05 | 416 | 420 | 410 | 411 | 64,500 | 411 |
| 2005-04-04 | 403 | 408 | 400 | 408 | 62,500 | 408 |
| 2005-04-01 | 400 | 408 | 396 | 408 | 70,500 | 408 |
| 2005-03-31 | 400 | 404 | 394 | 404 | 42,000 | 404 |
| 2005-03-30 | 391 | 402 | 386 | 400 | 136,500 | 400 |
| 2005-03-29 | 423 | 423 | 400 | 401 | 71,500 | 401 |
| 2005-03-28 | 416 | 426 | 415 | 424 | 64,000 | 424 |
| 2005-03-25 | 432 | 433 | 416 | 431 | 62,000 | 431 |
| 2005-03-24 | 433 | 437 | 431 | 433 | 44,000 | 433 |
| 2005-03-23 | 437 | 437 | 432 | 433 | 21,500 | 433 |
| 2005-03-22 | 432 | 439 | 430 | 438 | 71,500 | 438 |
| 2005-03-18 | 437 | 440 | 432 | 435 | 53,000 | 435 |
| 2005-03-17 | 432 | 435 | 432 | 432 | 58,500 | 432 |
| 2005-03-16 | 437 | 440 | 432 | 435 | 56,000 | 435 |
| 2005-03-15 | 437 | 445 | 436 | 438 | 70,000 | 438 |
| 2005-03-14 | 433 | 440 | 433 | 437 | 91,500 | 437 |
| 2005-03-11 | 443 | 443 | 431 | 432 | 160,000 | 432 |
| 2005-03-10 | 443 | 443 | 430 | 440 | 154,500 | 440 |
| 2005-03-09 | 441 | 447 | 441 | 445 | 63,500 | 445 |
| 2005-03-08 | 450 | 450 | 443 | 446 | 113,000 | 446 |
| 2005-03-07 | 450 | 452 | 447 | 447 | 138,000 | 447 |
| 2005-03-04 | 449 | 450 | 440 | 446 | 160,500 | 446 |
| 2005-03-03 | 444 | 452 | 442 | 447 | 248,000 | 447 |
| 2005-03-02 | 433 | 440 | 433 | 440 | 139,000 | 440 |
| 2005-03-01 | 433 | 436 | 430 | 431 | 76,500 | 431 |
| 2005-02-28 | 426 | 435 | 425 | 433 | 227,000 | 433 |
| 2005-02-25 | 425 | 428 | 420 | 425 | 132,000 | 425 |
| 2005-02-24 | 419 | 426 | 415 | 423 | 205,500 | 423 |
| 2005-02-23 | 408 | 417 | 403 | 413 | 154,500 | 413 |
| 2005-02-22 | 420 | 424 | 408 | 408 | 220,500 | 408 |
| 2005-02-21 | 399 | 418 | 397 | 416 | 258,000 | 416 |
| 2005-02-18 | 396 | 396 | 391 | 393 | 46,500 | 393 |
| 2005-02-17 | 393 | 398 | 389 | 395 | 60,000 | 395 |
| 2005-02-16 | 399 | 401 | 395 | 395 | 80,500 | 395 |
| 2005-02-15 | 400 | 405 | 395 | 404 | 302,500 | 404 |
| 2005-02-14 | 384 | 395 | 384 | 395 | 64,500 | 395 |
| 2005-02-10 | 384 | 385 | 382 | 383 | 36,000 | 383 |
| 2005-02-09 | 386 | 390 | 384 | 387 | 61,000 | 387 |
| 2005-02-08 | 394 | 396 | 388 | 389 | 109,500 | 389 |
| 2005-02-07 | 384 | 395 | 384 | 392 | 139,000 | 392 |
| 2005-02-04 | 385 | 391 | 380 | 381 | 152,000 | 381 |
| 2005-02-03 | 369 | 390 | 368 | 390 | 234,500 | 390 |
| 2005-02-02 | 368 | 369 | 365 | 369 | 58,500 | 369 |
| 2005-02-01 | 368 | 370 | 364 | 368 | 77,000 | 368 |
| 2005-01-31 | 367 | 367 | 361 | 363 | 114,000 | 363 |
| 2005-01-28 | 356 | 358 | 353 | 356 | 21,000 | 356 |
| 2005-01-27 | 360 | 360 | 350 | 360 | 33,500 | 360 |
| 2005-01-26 | 357 | 362 | 356 | 357 | 32,000 | 357 |
| 2005-01-25 | 354 | 359 | 350 | 359 | 53,000 | 359 |
| 2005-01-24 | 356 | 357 | 351 | 353 | 49,000 | 353 |
| 2005-01-21 | 358 | 362 | 355 | 360 | 30,000 | 360 |
| 2005-01-20 | 363 | 363 | 356 | 357 | 65,000 | 357 |
| 2005-01-19 | 365 | 365 | 362 | 364 | 52,000 | 364 |
| 2005-01-18 | 356 | 365 | 355 | 363 | 138,500 | 363 |
| 2005-01-17 | 355 | 358 | 353 | 356 | 42,000 | 356 |
| 2005-01-14 | 353 | 357 | 353 | 355 | 41,000 | 355 |
| 2005-01-13 | 359 | 363 | 356 | 356 | 64,000 | 356 |
| 2005-01-12 | 350 | 358 | 350 | 358 | 85,500 | 358 |
| 2005-01-11 | 352 | 356 | 349 | 355 | 64,500 | 355 |
| 2005-01-07 | 345 | 371 | 343 | 353 | 371,500 | 353 |
| 2005-01-06 | 334 | 345 | 333 | 343 | 61,500 | 343 |
| 2005-01-05 | 338 | 338 | 333 | 337 | 31,500 | 337 |
| 2005-01-04 | 340 | 340 | 338 | 339 | 16,000 | 339 |
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
