8070 東京産業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 395 | 402 | 395 | 400 | 25,500 | 400 |
| 2006-12-28 | 397 | 400 | 395 | 396 | 23,000 | 396 |
| 2006-12-27 | 397 | 397 | 390 | 394 | 31,000 | 394 |
| 2006-12-26 | 386 | 389 | 381 | 388 | 40,000 | 388 |
| 2006-12-25 | 391 | 392 | 387 | 391 | 42,500 | 391 |
| 2006-12-22 | 393 | 397 | 393 | 395 | 16,500 | 395 |
| 2006-12-21 | 400 | 400 | 395 | 400 | 41,000 | 400 |
| 2006-12-20 | 399 | 399 | 395 | 399 | 35,500 | 399 |
| 2006-12-19 | 400 | 400 | 392 | 395 | 47,500 | 395 |
| 2006-12-18 | 398 | 400 | 398 | 398 | 29,500 | 398 |
| 2006-12-15 | 400 | 403 | 398 | 398 | 22,500 | 398 |
| 2006-12-14 | 397 | 399 | 396 | 398 | 17,500 | 398 |
| 2006-12-13 | 398 | 399 | 395 | 397 | 17,000 | 397 |
| 2006-12-12 | 392 | 397 | 392 | 397 | 36,000 | 397 |
| 2006-12-11 | 390 | 394 | 390 | 390 | 38,500 | 390 |
| 2006-12-08 | 395 | 395 | 386 | 389 | 61,000 | 389 |
| 2006-12-07 | 392 | 393 | 388 | 390 | 20,000 | 390 |
| 2006-12-06 | 394 | 398 | 390 | 392 | 31,000 | 392 |
| 2006-12-05 | 394 | 394 | 388 | 389 | 27,000 | 389 |
| 2006-12-04 | 397 | 397 | 391 | 394 | 20,500 | 394 |
| 2006-12-01 | 389 | 391 | 387 | 390 | 32,500 | 390 |
| 2006-11-30 | 389 | 389 | 384 | 386 | 21,500 | 386 |
| 2006-11-29 | 387 | 388 | 380 | 382 | 45,500 | 382 |
| 2006-11-28 | 377 | 386 | 376 | 386 | 34,500 | 386 |
| 2006-11-27 | 371 | 378 | 371 | 376 | 28,500 | 376 |
| 2006-11-24 | 386 | 386 | 375 | 381 | 25,500 | 381 |
| 2006-11-22 | 380 | 389 | 380 | 387 | 18,000 | 387 |
| 2006-11-21 | 388 | 389 | 378 | 381 | 46,000 | 381 |
| 2006-11-20 | 401 | 401 | 398 | 398 | 59,000 | 398 |
| 2006-11-17 | 401 | 401 | 399 | 400 | 13,500 | 400 |
| 2006-11-16 | 401 | 406 | 401 | 402 | 13,500 | 402 |
| 2006-11-15 | 409 | 412 | 406 | 406 | 10,500 | 406 |
| 2006-11-14 | 408 | 409 | 407 | 407 | 4,500 | 407 |
| 2006-11-13 | 405 | 405 | 400 | 400 | 18,000 | 400 |
| 2006-11-10 | 407 | 408 | 405 | 406 | 20,500 | 406 |
| 2006-11-09 | 407 | 408 | 406 | 407 | 9,000 | 407 |
| 2006-11-08 | 408 | 410 | 408 | 408 | 11,000 | 408 |
| 2006-11-07 | 412 | 413 | 410 | 412 | 25,000 | 412 |
| 2006-11-06 | 409 | 413 | 405 | 413 | 12,000 | 413 |
| 2006-11-02 | 414 | 418 | 412 | 414 | 12,000 | 414 |
| 2006-11-01 | 415 | 419 | 414 | 418 | 20,500 | 418 |
| 2006-10-31 | 419 | 427 | 416 | 422 | 24,000 | 422 |
| 2006-10-30 | 426 | 426 | 420 | 423 | 25,000 | 423 |
| 2006-10-27 | 428 | 429 | 426 | 426 | 11,000 | 426 |
| 2006-10-26 | 426 | 429 | 426 | 427 | 7,000 | 427 |
| 2006-10-25 | 424 | 427 | 424 | 426 | 14,500 | 426 |
| 2006-10-24 | 428 | 431 | 426 | 426 | 48,000 | 426 |
| 2006-10-23 | 418 | 420 | 418 | 420 | 7,000 | 420 |
| 2006-10-20 | 422 | 422 | 411 | 421 | 29,000 | 421 |
| 2006-10-19 | 417 | 421 | 417 | 420 | 24,000 | 420 |
| 2006-10-18 | 417 | 419 | 414 | 417 | 13,500 | 417 |
| 2006-10-17 | 418 | 420 | 416 | 417 | 7,000 | 417 |
| 2006-10-16 | 415 | 417 | 410 | 417 | 7,500 | 417 |
| 2006-10-13 | 410 | 411 | 409 | 411 | 10,000 | 411 |
| 2006-10-12 | 406 | 409 | 401 | 406 | 12,500 | 406 |
| 2006-10-11 | 420 | 420 | 406 | 407 | 13,000 | 407 |
| 2006-10-10 | 419 | 420 | 415 | 416 | 20,500 | 416 |
| 2006-10-06 | 420 | 421 | 416 | 421 | 23,000 | 421 |
| 2006-10-05 | 415 | 420 | 415 | 420 | 17,000 | 420 |
| 2006-10-04 | 422 | 423 | 416 | 417 | 13,000 | 417 |
| 2006-10-03 | 422 | 423 | 419 | 423 | 7,500 | 423 |
| 2006-10-02 | 423 | 423 | 419 | 421 | 14,500 | 421 |
| 2006-09-29 | 425 | 425 | 416 | 422 | 15,000 | 422 |
| 2006-09-28 | 422 | 422 | 420 | 421 | 9,500 | 421 |
| 2006-09-27 | 419 | 421 | 416 | 421 | 9,000 | 421 |
| 2006-09-26 | 420 | 420 | 417 | 417 | 5,000 | 417 |
| 2006-09-25 | 419 | 420 | 405 | 417 | 34,500 | 417 |
| 2006-09-22 | 420 | 422 | 418 | 419 | 22,000 | 419 |
| 2006-09-21 | 420 | 421 | 420 | 421 | 5,500 | 421 |
| 2006-09-20 | 426 | 426 | 420 | 420 | 5,000 | 420 |
| 2006-09-19 | 428 | 428 | 420 | 422 | 10,000 | 422 |
| 2006-09-15 | 428 | 430 | 420 | 427 | 27,500 | 427 |
| 2006-09-14 | 439 | 439 | 430 | 433 | 9,500 | 433 |
| 2006-09-13 | 431 | 436 | 431 | 434 | 4,000 | 434 |
| 2006-09-12 | 443 | 443 | 432 | 432 | 12,000 | 432 |
| 2006-09-11 | 444 | 445 | 435 | 438 | 26,000 | 438 |
| 2006-09-08 | 433 | 435 | 433 | 434 | 30,000 | 434 |
| 2006-09-07 | 442 | 442 | 435 | 435 | 15,000 | 435 |
| 2006-09-06 | 451 | 451 | 440 | 442 | 29,000 | 442 |
| 2006-09-05 | 448 | 452 | 448 | 451 | 7,500 | 451 |
| 2006-09-04 | 447 | 453 | 447 | 451 | 21,000 | 451 |
| 2006-09-01 | 455 | 455 | 448 | 452 | 12,500 | 452 |
| 2006-08-31 | 453 | 453 | 452 | 452 | 4,000 | 452 |
| 2006-08-30 | 460 | 460 | 451 | 453 | 5,000 | 453 |
| 2006-08-29 | 457 | 457 | 451 | 457 | 10,500 | 457 |
| 2006-08-28 | 460 | 460 | 455 | 457 | 19,000 | 457 |
| 2006-08-25 | 455 | 460 | 455 | 456 | 16,000 | 456 |
| 2006-08-24 | 461 | 461 | 455 | 457 | 19,500 | 457 |
| 2006-08-23 | 459 | 461 | 455 | 457 | 21,500 | 457 |
| 2006-08-22 | 461 | 461 | 432 | 457 | 27,000 | 457 |
| 2006-08-21 | 461 | 461 | 452 | 457 | 13,000 | 457 |
| 2006-08-18 | 458 | 464 | 453 | 460 | 60,500 | 460 |
| 2006-08-17 | 440 | 448 | 437 | 448 | 32,000 | 448 |
| 2006-08-16 | 437 | 438 | 436 | 438 | 13,000 | 438 |
| 2006-08-15 | 435 | 435 | 433 | 434 | 6,000 | 434 |
| 2006-08-14 | 430 | 430 | 425 | 430 | 10,000 | 430 |
| 2006-08-11 | 435 | 437 | 423 | 430 | 22,000 | 430 |
| 2006-08-10 | 428 | 430 | 425 | 430 | 6,000 | 430 |
| 2006-08-09 | 416 | 428 | 416 | 428 | 12,000 | 428 |
| 2006-08-08 | 415 | 430 | 415 | 421 | 13,000 | 421 |
| 2006-08-07 | 419 | 419 | 417 | 418 | 15,500 | 418 |
| 2006-08-04 | 427 | 427 | 422 | 426 | 4,000 | 426 |
| 2006-08-03 | 423 | 427 | 423 | 427 | 8,500 | 427 |
| 2006-08-02 | 426 | 426 | 418 | 422 | 7,000 | 422 |
| 2006-08-01 | 422 | 422 | 420 | 421 | 8,500 | 421 |
| 2006-07-31 | 422 | 425 | 421 | 425 | 10,500 | 425 |
| 2006-07-28 | 419 | 423 | 419 | 421 | 4,500 | 421 |
| 2006-07-27 | 420 | 422 | 417 | 422 | 10,500 | 422 |
| 2006-07-26 | 422 | 422 | 417 | 417 | 12,000 | 417 |
| 2006-07-25 | 421 | 424 | 421 | 422 | 10,000 | 422 |
| 2006-07-24 | 426 | 427 | 426 | 426 | 3,000 | 426 |
| 2006-07-21 | 420 | 430 | 420 | 429 | 15,500 | 429 |
| 2006-07-20 | 432 | 432 | 426 | 429 | 20,000 | 429 |
| 2006-07-19 | 412 | 420 | 412 | 417 | 19,000 | 417 |
| 2006-07-18 | 429 | 429 | 415 | 416 | 11,500 | 416 |
| 2006-07-14 | 439 | 439 | 428 | 428 | 15,000 | 428 |
| 2006-07-13 | 432 | 434 | 431 | 431 | 11,500 | 431 |
| 2006-07-12 | 438 | 440 | 435 | 438 | 16,000 | 438 |
| 2006-07-11 | 446 | 449 | 440 | 448 | 10,500 | 448 |
| 2006-07-10 | 441 | 441 | 433 | 437 | 16,500 | 437 |
| 2006-07-07 | 442 | 447 | 442 | 444 | 7,500 | 444 |
| 2006-07-06 | 447 | 447 | 445 | 445 | 8,000 | 445 |
| 2006-07-05 | 453 | 453 | 450 | 453 | 7,000 | 453 |
| 2006-07-04 | 457 | 457 | 450 | 453 | 13,000 | 453 |
| 2006-07-03 | 448 | 456 | 446 | 456 | 13,000 | 456 |
| 2006-06-30 | 449 | 460 | 448 | 453 | 34,500 | 453 |
| 2006-06-29 | 446 | 449 | 443 | 445 | 16,500 | 445 |
| 2006-06-28 | 443 | 449 | 443 | 446 | 5,500 | 446 |
| 2006-06-27 | 451 | 454 | 446 | 451 | 10,500 | 451 |
| 2006-06-26 | 449 | 454 | 445 | 454 | 12,500 | 454 |
| 2006-06-23 | 453 | 453 | 443 | 450 | 15,000 | 450 |
| 2006-06-22 | 449 | 454 | 445 | 454 | 15,000 | 454 |
| 2006-06-21 | 439 | 442 | 436 | 440 | 15,000 | 440 |
| 2006-06-20 | 441 | 449 | 441 | 449 | 21,000 | 449 |
| 2006-06-19 | 459 | 459 | 451 | 456 | 4,500 | 456 |
| 2006-06-16 | 445 | 469 | 445 | 455 | 11,500 | 455 |
| 2006-06-15 | 437 | 447 | 437 | 447 | 12,000 | 447 |
| 2006-06-14 | 420 | 440 | 420 | 436 | 25,000 | 436 |
| 2006-06-13 | 444 | 444 | 431 | 438 | 26,500 | 438 |
| 2006-06-12 | 444 | 445 | 440 | 444 | 7,500 | 444 |
| 2006-06-09 | 444 | 449 | 439 | 449 | 63,500 | 449 |
| 2006-06-08 | 439 | 442 | 439 | 439 | 124,000 | 439 |
| 2006-06-07 | 445 | 445 | 440 | 440 | 84,500 | 440 |
| 2006-06-06 | 444 | 447 | 444 | 444 | 27,000 | 444 |
| 2006-06-05 | 450 | 450 | 444 | 447 | 11,500 | 447 |
| 2006-06-02 | 459 | 459 | 444 | 450 | 34,000 | 450 |
| 2006-06-01 | 462 | 462 | 446 | 449 | 18,000 | 449 |
| 2006-05-31 | 455 | 455 | 446 | 452 | 19,500 | 452 |
| 2006-05-30 | 464 | 466 | 460 | 466 | 42,000 | 466 |
| 2006-05-29 | 472 | 472 | 467 | 469 | 3,000 | 469 |
| 2006-05-26 | 472 | 472 | 463 | 471 | 21,000 | 471 |
| 2006-05-25 | 464 | 466 | 463 | 465 | 23,000 | 465 |
| 2006-05-24 | 471 | 471 | 463 | 466 | 21,000 | 466 |
| 2006-05-23 | 480 | 480 | 463 | 466 | 46,000 | 466 |
| 2006-05-22 | 480 | 482 | 478 | 479 | 13,500 | 479 |
| 2006-05-19 | 470 | 478 | 470 | 475 | 19,000 | 475 |
| 2006-05-18 | 470 | 476 | 468 | 472 | 19,500 | 472 |
| 2006-05-17 | 476 | 476 | 468 | 475 | 17,000 | 475 |
| 2006-05-16 | 483 | 489 | 476 | 476 | 31,000 | 476 |
| 2006-05-15 | 476 | 486 | 476 | 478 | 81,500 | 478 |
| 2006-05-12 | 483 | 492 | 480 | 491 | 45,000 | 491 |
| 2006-05-11 | 493 | 494 | 488 | 493 | 23,000 | 493 |
| 2006-05-10 | 500 | 502 | 493 | 494 | 21,500 | 494 |
| 2006-05-09 | 500 | 502 | 493 | 499 | 24,500 | 499 |
| 2006-05-08 | 504 | 504 | 495 | 498 | 13,500 | 498 |
| 2006-05-02 | 500 | 502 | 495 | 502 | 23,000 | 502 |
| 2006-05-01 | 500 | 502 | 493 | 501 | 25,000 | 501 |
| 2006-04-28 | 495 | 498 | 491 | 495 | 14,500 | 495 |
| 2006-04-27 | 494 | 497 | 490 | 495 | 21,500 | 495 |
| 2006-04-26 | 495 | 495 | 491 | 491 | 5,000 | 491 |
| 2006-04-25 | 492 | 496 | 492 | 493 | 9,500 | 493 |
| 2006-04-24 | 500 | 500 | 490 | 490 | 31,500 | 490 |
| 2006-04-21 | 499 | 506 | 497 | 505 | 25,000 | 505 |
| 2006-04-20 | 507 | 507 | 497 | 498 | 22,000 | 498 |
| 2006-04-19 | 505 | 507 | 502 | 502 | 33,000 | 502 |
| 2006-04-18 | 495 | 501 | 495 | 501 | 19,500 | 501 |
| 2006-04-17 | 500 | 503 | 496 | 496 | 22,000 | 496 |
| 2006-04-14 | 503 | 504 | 500 | 501 | 25,000 | 501 |
| 2006-04-13 | 503 | 509 | 502 | 505 | 25,000 | 505 |
| 2006-04-12 | 502 | 515 | 502 | 506 | 34,500 | 506 |
| 2006-04-11 | 512 | 512 | 500 | 506 | 45,500 | 506 |
| 2006-04-10 | 509 | 514 | 507 | 514 | 47,500 | 514 |
| 2006-04-07 | 515 | 515 | 510 | 514 | 24,500 | 514 |
| 2006-04-06 | 507 | 519 | 505 | 516 | 50,000 | 516 |
| 2006-04-05 | 510 | 511 | 507 | 507 | 29,500 | 507 |
| 2006-04-04 | 509 | 511 | 506 | 509 | 44,500 | 509 |
| 2006-04-03 | 508 | 511 | 508 | 509 | 29,000 | 509 |
| 2006-03-31 | 513 | 513 | 507 | 507 | 25,000 | 507 |
| 2006-03-30 | 515 | 515 | 509 | 513 | 32,500 | 513 |
| 2006-03-29 | 515 | 518 | 513 | 516 | 38,500 | 516 |
| 2006-03-28 | 520 | 523 | 517 | 517 | 11,500 | 517 |
| 2006-03-27 | 525 | 525 | 515 | 523 | 27,000 | 523 |
| 2006-03-24 | 517 | 522 | 517 | 518 | 29,000 | 518 |
| 2006-03-23 | 524 | 525 | 515 | 516 | 33,500 | 516 |
| 2006-03-22 | 526 | 528 | 522 | 523 | 46,000 | 523 |
| 2006-03-20 | 523 | 525 | 518 | 522 | 60,000 | 522 |
| 2006-03-17 | 509 | 514 | 500 | 512 | 81,500 | 512 |
| 2006-03-16 | 496 | 500 | 496 | 497 | 28,000 | 497 |
| 2006-03-15 | 500 | 500 | 494 | 495 | 10,000 | 495 |
| 2006-03-14 | 499 | 500 | 493 | 499 | 27,000 | 499 |
| 2006-03-13 | 496 | 496 | 491 | 495 | 18,500 | 495 |
| 2006-03-10 | 489 | 489 | 479 | 486 | 60,500 | 486 |
| 2006-03-09 | 474 | 484 | 474 | 484 | 19,500 | 484 |
| 2006-03-08 | 482 | 484 | 472 | 472 | 27,000 | 472 |
| 2006-03-07 | 473 | 482 | 473 | 482 | 15,500 | 482 |
| 2006-03-06 | 475 | 477 | 473 | 475 | 71,500 | 475 |
| 2006-03-03 | 485 | 485 | 482 | 482 | 37,000 | 482 |
| 2006-03-02 | 492 | 498 | 491 | 491 | 19,500 | 491 |
| 2006-03-01 | 498 | 498 | 492 | 495 | 22,000 | 495 |
| 2006-02-28 | 495 | 500 | 493 | 495 | 45,500 | 495 |
| 2006-02-27 | 509 | 509 | 493 | 493 | 34,000 | 493 |
| 2006-02-24 | 497 | 497 | 492 | 495 | 18,000 | 495 |
| 2006-02-23 | 490 | 497 | 485 | 496 | 20,000 | 496 |
| 2006-02-22 | 493 | 502 | 483 | 488 | 32,000 | 488 |
| 2006-02-21 | 476 | 492 | 476 | 488 | 34,500 | 488 |
| 2006-02-20 | 481 | 487 | 476 | 481 | 62,000 | 481 |
| 2006-02-17 | 509 | 509 | 492 | 494 | 29,500 | 494 |
| 2006-02-16 | 512 | 512 | 500 | 502 | 29,500 | 502 |
| 2006-02-15 | 509 | 511 | 505 | 508 | 25,500 | 508 |
| 2006-02-14 | 492 | 513 | 488 | 509 | 61,500 | 509 |
| 2006-02-13 | 534 | 534 | 512 | 512 | 81,500 | 512 |
| 2006-02-10 | 530 | 530 | 518 | 521 | 42,000 | 521 |
| 2006-02-09 | 532 | 533 | 526 | 529 | 34,000 | 529 |
| 2006-02-08 | 533 | 535 | 526 | 526 | 87,500 | 526 |
| 2006-02-07 | 526 | 528 | 526 | 527 | 47,500 | 527 |
| 2006-02-06 | 524 | 530 | 524 | 528 | 35,500 | 528 |
| 2006-02-03 | 529 | 529 | 526 | 529 | 30,500 | 529 |
| 2006-02-02 | 533 | 533 | 525 | 529 | 33,500 | 529 |
| 2006-02-01 | 523 | 531 | 523 | 525 | 33,500 | 525 |
| 2006-01-31 | 529 | 535 | 522 | 531 | 51,500 | 531 |
| 2006-01-30 | 520 | 530 | 520 | 523 | 66,500 | 523 |
| 2006-01-27 | 511 | 520 | 511 | 517 | 47,000 | 517 |
| 2006-01-26 | 515 | 516 | 505 | 510 | 27,000 | 510 |
| 2006-01-25 | 510 | 519 | 508 | 509 | 36,000 | 509 |
| 2006-01-24 | 496 | 503 | 496 | 503 | 14,500 | 503 |
| 2006-01-23 | 510 | 510 | 495 | 496 | 66,000 | 496 |
| 2006-01-20 | 509 | 511 | 503 | 505 | 60,000 | 505 |
| 2006-01-19 | 479 | 510 | 479 | 500 | 93,000 | 500 |
| 2006-01-18 | 500 | 500 | 487 | 494 | 84,000 | 494 |
| 2006-01-17 | 525 | 525 | 510 | 510 | 37,500 | 510 |
| 2006-01-16 | 526 | 529 | 523 | 526 | 31,500 | 526 |
| 2006-01-13 | 529 | 529 | 525 | 527 | 44,500 | 527 |
| 2006-01-12 | 523 | 531 | 523 | 529 | 66,000 | 529 |
| 2006-01-11 | 528 | 530 | 518 | 521 | 120,500 | 521 |
| 2006-01-10 | 523 | 540 | 522 | 526 | 83,000 | 526 |
| 2006-01-06 | 518 | 519 | 513 | 515 | 85,500 | 515 |
| 2006-01-05 | 511 | 515 | 503 | 513 | 90,500 | 513 |
| 2006-01-04 | 509 | 510 | 502 | 505 | 43,000 | 505 |
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
