8070 東京産業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 361 | 361 | 353 | 353 | 23,000 | 353 |
| 2007-12-27 | 361 | 361 | 353 | 358 | 40,000 | 358 |
| 2007-12-26 | 354 | 361 | 354 | 361 | 19,000 | 361 |
| 2007-12-25 | 363 | 365 | 356 | 358 | 33,000 | 358 |
| 2007-12-21 | 355 | 360 | 355 | 360 | 59,000 | 360 |
| 2007-12-20 | 369 | 369 | 351 | 360 | 33,000 | 360 |
| 2007-12-19 | 364 | 366 | 360 | 360 | 29,000 | 360 |
| 2007-12-18 | 366 | 367 | 363 | 367 | 20,500 | 367 |
| 2007-12-17 | 372 | 373 | 367 | 369 | 16,000 | 369 |
| 2007-12-14 | 373 | 376 | 372 | 372 | 44,500 | 372 |
| 2007-12-13 | 377 | 378 | 372 | 372 | 21,000 | 372 |
| 2007-12-12 | 372 | 380 | 372 | 377 | 26,500 | 377 |
| 2007-12-11 | 377 | 380 | 374 | 377 | 19,000 | 377 |
| 2007-12-10 | 380 | 383 | 376 | 376 | 37,000 | 376 |
| 2007-12-07 | 380 | 383 | 373 | 380 | 22,500 | 380 |
| 2007-12-06 | 384 | 384 | 370 | 379 | 22,000 | 379 |
| 2007-12-05 | 370 | 377 | 370 | 374 | 10,000 | 374 |
| 2007-12-04 | 386 | 386 | 378 | 378 | 19,500 | 378 |
| 2007-12-03 | 389 | 394 | 387 | 388 | 15,000 | 388 |
| 2007-11-30 | 380 | 388 | 380 | 388 | 27,500 | 388 |
| 2007-11-29 | 379 | 384 | 377 | 380 | 36,500 | 380 |
| 2007-11-28 | 375 | 380 | 374 | 379 | 23,500 | 379 |
| 2007-11-27 | 371 | 374 | 360 | 374 | 43,000 | 374 |
| 2007-11-26 | 375 | 375 | 365 | 370 | 15,000 | 370 |
| 2007-11-22 | 362 | 372 | 360 | 371 | 30,000 | 371 |
| 2007-11-21 | 383 | 383 | 372 | 372 | 12,000 | 372 |
| 2007-11-20 | 375 | 379 | 367 | 379 | 29,500 | 379 |
| 2007-11-19 | 379 | 384 | 377 | 382 | 15,000 | 382 |
| 2007-11-16 | 383 | 390 | 383 | 384 | 36,000 | 384 |
| 2007-11-15 | 382 | 389 | 382 | 388 | 14,000 | 388 |
| 2007-11-14 | 385 | 386 | 381 | 383 | 15,500 | 383 |
| 2007-11-13 | 375 | 381 | 375 | 378 | 20,500 | 378 |
| 2007-11-12 | 380 | 380 | 375 | 377 | 30,500 | 377 |
| 2007-11-09 | 394 | 400 | 381 | 385 | 41,500 | 385 |
| 2007-11-08 | 390 | 393 | 388 | 389 | 35,000 | 389 |
| 2007-11-07 | 404 | 404 | 395 | 398 | 47,000 | 398 |
| 2007-11-06 | 393 | 410 | 393 | 406 | 25,500 | 406 |
| 2007-11-05 | 407 | 407 | 395 | 398 | 13,500 | 398 |
| 2007-11-02 | 400 | 405 | 399 | 403 | 21,500 | 403 |
| 2007-11-01 | 412 | 413 | 406 | 409 | 18,000 | 409 |
| 2007-10-31 | 407 | 410 | 403 | 408 | 14,000 | 408 |
| 2007-10-30 | 411 | 418 | 408 | 410 | 81,000 | 410 |
| 2007-10-29 | 396 | 398 | 395 | 397 | 22,500 | 397 |
| 2007-10-26 | 394 | 394 | 382 | 386 | 15,000 | 386 |
| 2007-10-25 | 384 | 384 | 379 | 379 | 36,500 | 379 |
| 2007-10-24 | 390 | 394 | 386 | 389 | 30,500 | 389 |
| 2007-10-23 | 393 | 396 | 390 | 392 | 10,500 | 392 |
| 2007-10-22 | 392 | 392 | 386 | 390 | 22,500 | 390 |
| 2007-10-19 | 401 | 403 | 397 | 397 | 19,500 | 397 |
| 2007-10-18 | 405 | 405 | 398 | 400 | 24,000 | 400 |
| 2007-10-17 | 400 | 401 | 397 | 398 | 36,000 | 398 |
| 2007-10-16 | 403 | 405 | 399 | 400 | 17,000 | 400 |
| 2007-10-15 | 410 | 410 | 406 | 406 | 9,500 | 406 |
| 2007-10-12 | 408 | 409 | 405 | 406 | 20,500 | 406 |
| 2007-10-11 | 407 | 409 | 404 | 407 | 21,000 | 407 |
| 2007-10-10 | 410 | 410 | 408 | 408 | 15,000 | 408 |
| 2007-10-09 | 410 | 410 | 405 | 407 | 24,500 | 407 |
| 2007-10-05 | 410 | 410 | 404 | 405 | 17,500 | 405 |
| 2007-10-04 | 412 | 412 | 405 | 408 | 14,000 | 408 |
| 2007-10-03 | 411 | 413 | 406 | 412 | 12,000 | 412 |
| 2007-10-02 | 413 | 413 | 400 | 406 | 21,000 | 406 |
| 2007-10-01 | 405 | 406 | 398 | 402 | 31,500 | 402 |
| 2007-09-28 | 399 | 399 | 392 | 392 | 13,000 | 392 |
| 2007-09-27 | 390 | 399 | 390 | 399 | 37,000 | 399 |
| 2007-09-26 | 385 | 389 | 383 | 386 | 6,000 | 386 |
| 2007-09-25 | 385 | 390 | 383 | 385 | 8,000 | 385 |
| 2007-09-21 | 387 | 398 | 387 | 390 | 36,000 | 390 |
| 2007-09-20 | 392 | 394 | 387 | 389 | 49,000 | 389 |
| 2007-09-19 | 387 | 392 | 383 | 387 | 35,000 | 387 |
| 2007-09-18 | 388 | 388 | 380 | 380 | 17,500 | 380 |
| 2007-09-14 | 386 | 391 | 386 | 388 | 46,000 | 388 |
| 2007-09-13 | 383 | 399 | 383 | 391 | 32,000 | 391 |
| 2007-09-12 | 391 | 395 | 386 | 388 | 14,000 | 388 |
| 2007-09-11 | 391 | 392 | 381 | 391 | 25,500 | 391 |
| 2007-09-10 | 381 | 396 | 381 | 393 | 26,000 | 393 |
| 2007-09-07 | 393 | 398 | 393 | 394 | 11,000 | 394 |
| 2007-09-06 | 387 | 394 | 387 | 394 | 11,500 | 394 |
| 2007-09-05 | 400 | 405 | 396 | 397 | 16,000 | 397 |
| 2007-09-04 | 403 | 405 | 402 | 405 | 6,000 | 405 |
| 2007-09-03 | 407 | 408 | 399 | 408 | 16,500 | 408 |
| 2007-08-31 | 394 | 402 | 393 | 402 | 18,000 | 402 |
| 2007-08-30 | 405 | 405 | 393 | 393 | 14,500 | 393 |
| 2007-08-29 | 395 | 396 | 385 | 390 | 25,500 | 390 |
| 2007-08-28 | 399 | 406 | 399 | 401 | 19,500 | 401 |
| 2007-08-27 | 389 | 403 | 389 | 402 | 43,000 | 402 |
| 2007-08-24 | 384 | 390 | 384 | 388 | 16,500 | 388 |
| 2007-08-23 | 389 | 394 | 387 | 389 | 27,000 | 389 |
| 2007-08-22 | 385 | 389 | 378 | 385 | 28,500 | 385 |
| 2007-08-21 | 377 | 387 | 372 | 386 | 33,500 | 386 |
| 2007-08-20 | 391 | 391 | 380 | 381 | 80,500 | 381 |
| 2007-08-17 | 402 | 402 | 351 | 351 | 158,500 | 351 |
| 2007-08-16 | 392 | 400 | 390 | 397 | 61,000 | 397 |
| 2007-08-15 | 408 | 410 | 402 | 402 | 39,000 | 402 |
| 2007-08-14 | 410 | 413 | 407 | 413 | 18,500 | 413 |
| 2007-08-13 | 404 | 414 | 404 | 410 | 37,500 | 410 |
| 2007-08-10 | 428 | 428 | 402 | 402 | 120,000 | 402 |
| 2007-08-09 | 430 | 433 | 423 | 427 | 67,000 | 427 |
| 2007-08-08 | 427 | 431 | 422 | 423 | 22,000 | 423 |
| 2007-08-07 | 435 | 436 | 427 | 427 | 21,500 | 427 |
| 2007-08-06 | 425 | 441 | 420 | 436 | 94,500 | 436 |
| 2007-08-03 | 430 | 431 | 425 | 427 | 35,000 | 427 |
| 2007-08-02 | 435 | 435 | 421 | 430 | 76,500 | 430 |
| 2007-08-01 | 447 | 447 | 427 | 428 | 36,000 | 428 |
| 2007-07-31 | 449 | 449 | 442 | 443 | 22,500 | 443 |
| 2007-07-30 | 427 | 439 | 427 | 439 | 21,000 | 439 |
| 2007-07-27 | 438 | 439 | 431 | 436 | 49,500 | 436 |
| 2007-07-26 | 453 | 453 | 450 | 450 | 49,000 | 450 |
| 2007-07-25 | 450 | 458 | 445 | 452 | 75,500 | 452 |
| 2007-07-24 | 450 | 452 | 449 | 451 | 30,000 | 451 |
| 2007-07-23 | 452 | 453 | 447 | 447 | 36,000 | 447 |
| 2007-07-20 | 454 | 458 | 453 | 454 | 34,000 | 454 |
| 2007-07-19 | 445 | 458 | 445 | 458 | 49,500 | 458 |
| 2007-07-18 | 456 | 457 | 450 | 450 | 39,000 | 450 |
| 2007-07-17 | 456 | 456 | 450 | 452 | 47,000 | 452 |
| 2007-07-13 | 463 | 465 | 457 | 457 | 44,000 | 457 |
| 2007-07-12 | 476 | 476 | 457 | 465 | 90,500 | 465 |
| 2007-07-11 | 463 | 476 | 459 | 466 | 160,500 | 466 |
| 2007-07-10 | 473 | 480 | 471 | 475 | 85,500 | 475 |
| 2007-07-09 | 483 | 484 | 475 | 481 | 136,500 | 481 |
| 2007-07-06 | 475 | 480 | 472 | 477 | 184,500 | 477 |
| 2007-07-05 | 494 | 497 | 478 | 483 | 1,013,500 | 483 |
| 2007-07-04 | 444 | 503 | 444 | 499 | 2,016,500 | 499 |
| 2007-07-03 | 441 | 441 | 437 | 441 | 19,000 | 441 |
| 2007-07-02 | 435 | 442 | 435 | 439 | 23,500 | 439 |
| 2007-06-29 | 447 | 447 | 444 | 445 | 11,500 | 445 |
| 2007-06-28 | 445 | 445 | 436 | 445 | 26,500 | 445 |
| 2007-06-27 | 446 | 446 | 444 | 444 | 12,500 | 444 |
| 2007-06-26 | 445 | 447 | 443 | 447 | 22,000 | 447 |
| 2007-06-25 | 445 | 448 | 444 | 444 | 34,000 | 444 |
| 2007-06-22 | 446 | 448 | 440 | 444 | 36,000 | 444 |
| 2007-06-21 | 436 | 443 | 436 | 443 | 39,500 | 443 |
| 2007-06-20 | 435 | 435 | 430 | 433 | 24,000 | 433 |
| 2007-06-19 | 432 | 435 | 431 | 435 | 10,500 | 435 |
| 2007-06-18 | 435 | 437 | 432 | 432 | 21,500 | 432 |
| 2007-06-15 | 432 | 434 | 430 | 434 | 14,500 | 434 |
| 2007-06-14 | 429 | 430 | 427 | 427 | 6,000 | 427 |
| 2007-06-13 | 433 | 433 | 429 | 430 | 21,000 | 430 |
| 2007-06-12 | 434 | 434 | 432 | 432 | 7,500 | 432 |
| 2007-06-11 | 432 | 435 | 432 | 435 | 16,500 | 435 |
| 2007-06-08 | 435 | 435 | 430 | 431 | 55,000 | 431 |
| 2007-06-07 | 435 | 435 | 431 | 434 | 10,500 | 434 |
| 2007-06-06 | 435 | 435 | 432 | 435 | 12,500 | 435 |
| 2007-06-05 | 430 | 434 | 430 | 434 | 17,500 | 434 |
| 2007-06-04 | 435 | 435 | 428 | 432 | 22,000 | 432 |
| 2007-06-01 | 426 | 431 | 422 | 430 | 28,500 | 430 |
| 2007-05-31 | 419 | 429 | 419 | 421 | 38,500 | 421 |
| 2007-05-30 | 420 | 421 | 416 | 419 | 12,000 | 419 |
| 2007-05-29 | 416 | 421 | 416 | 420 | 14,500 | 420 |
| 2007-05-28 | 420 | 420 | 417 | 417 | 9,500 | 417 |
| 2007-05-25 | 417 | 417 | 415 | 417 | 12,500 | 417 |
| 2007-05-24 | 419 | 420 | 419 | 419 | 6,000 | 419 |
| 2007-05-23 | 415 | 422 | 414 | 419 | 64,000 | 419 |
| 2007-05-22 | 424 | 424 | 418 | 418 | 40,000 | 418 |
| 2007-05-21 | 410 | 410 | 405 | 406 | 13,500 | 406 |
| 2007-05-18 | 419 | 419 | 409 | 410 | 37,500 | 410 |
| 2007-05-17 | 419 | 421 | 415 | 420 | 31,500 | 420 |
| 2007-05-16 | 420 | 420 | 417 | 419 | 18,000 | 419 |
| 2007-05-15 | 422 | 422 | 418 | 419 | 37,500 | 419 |
| 2007-05-14 | 423 | 423 | 421 | 423 | 14,000 | 423 |
| 2007-05-11 | 418 | 420 | 418 | 419 | 57,500 | 419 |
| 2007-05-10 | 427 | 429 | 423 | 423 | 32,000 | 423 |
| 2007-05-09 | 429 | 433 | 429 | 431 | 14,000 | 431 |
| 2007-05-08 | 433 | 437 | 431 | 434 | 20,000 | 434 |
| 2007-05-07 | 430 | 439 | 429 | 434 | 32,000 | 434 |
| 2007-05-02 | 429 | 430 | 426 | 429 | 39,500 | 429 |
| 2007-05-01 | 428 | 429 | 423 | 428 | 24,500 | 428 |
| 2007-04-27 | 433 | 433 | 424 | 427 | 27,500 | 427 |
| 2007-04-26 | 426 | 432 | 423 | 432 | 36,500 | 432 |
| 2007-04-25 | 436 | 437 | 426 | 426 | 19,000 | 426 |
| 2007-04-24 | 421 | 435 | 421 | 434 | 54,500 | 434 |
| 2007-04-23 | 425 | 426 | 420 | 422 | 74,000 | 422 |
| 2007-04-20 | 425 | 430 | 425 | 425 | 21,500 | 425 |
| 2007-04-19 | 423 | 430 | 423 | 429 | 49,000 | 429 |
| 2007-04-18 | 431 | 431 | 422 | 428 | 41,500 | 428 |
| 2007-04-17 | 431 | 434 | 428 | 431 | 46,500 | 431 |
| 2007-04-16 | 437 | 443 | 431 | 434 | 85,000 | 434 |
| 2007-04-13 | 454 | 454 | 438 | 441 | 39,500 | 441 |
| 2007-04-12 | 457 | 457 | 448 | 452 | 78,000 | 452 |
| 2007-04-11 | 454 | 460 | 451 | 458 | 32,500 | 458 |
| 2007-04-10 | 452 | 456 | 451 | 451 | 35,500 | 451 |
| 2007-04-09 | 452 | 453 | 448 | 451 | 27,500 | 451 |
| 2007-04-06 | 457 | 457 | 450 | 452 | 30,000 | 452 |
| 2007-04-05 | 458 | 459 | 450 | 453 | 34,500 | 453 |
| 2007-04-04 | 459 | 463 | 454 | 463 | 47,000 | 463 |
| 2007-04-03 | 460 | 460 | 449 | 449 | 43,500 | 449 |
| 2007-04-02 | 471 | 471 | 445 | 445 | 49,500 | 445 |
| 2007-03-30 | 466 | 472 | 464 | 471 | 87,500 | 471 |
| 2007-03-29 | 465 | 472 | 457 | 469 | 118,500 | 469 |
| 2007-03-28 | 463 | 472 | 458 | 467 | 119,500 | 467 |
| 2007-03-27 | 459 | 467 | 457 | 458 | 53,500 | 458 |
| 2007-03-26 | 470 | 474 | 464 | 466 | 57,500 | 466 |
| 2007-03-23 | 471 | 478 | 461 | 470 | 152,000 | 470 |
| 2007-03-22 | 488 | 488 | 476 | 477 | 164,500 | 477 |
| 2007-03-20 | 490 | 495 | 471 | 478 | 709,500 | 478 |
| 2007-03-19 | 458 | 491 | 458 | 490 | 600,500 | 490 |
| 2007-03-16 | 472 | 472 | 452 | 458 | 236,500 | 458 |
| 2007-03-15 | 442 | 493 | 436 | 474 | 543,500 | 474 |
| 2007-03-14 | 433 | 438 | 428 | 438 | 57,500 | 438 |
| 2007-03-13 | 434 | 435 | 434 | 434 | 24,500 | 434 |
| 2007-03-12 | 430 | 434 | 428 | 434 | 15,000 | 434 |
| 2007-03-09 | 428 | 432 | 428 | 428 | 26,000 | 428 |
| 2007-03-08 | 428 | 428 | 422 | 428 | 5,500 | 428 |
| 2007-03-07 | 430 | 433 | 425 | 428 | 26,000 | 428 |
| 2007-03-06 | 415 | 426 | 413 | 425 | 27,500 | 425 |
| 2007-03-05 | 424 | 427 | 416 | 420 | 18,000 | 420 |
| 2007-03-02 | 440 | 441 | 434 | 439 | 20,500 | 439 |
| 2007-03-01 | 433 | 440 | 433 | 440 | 28,000 | 440 |
| 2007-02-28 | 412 | 440 | 412 | 438 | 73,500 | 438 |
| 2007-02-27 | 452 | 453 | 450 | 450 | 23,500 | 450 |
| 2007-02-26 | 447 | 452 | 447 | 451 | 70,500 | 451 |
| 2007-02-23 | 437 | 447 | 437 | 447 | 57,500 | 447 |
| 2007-02-22 | 440 | 440 | 435 | 436 | 42,000 | 436 |
| 2007-02-21 | 439 | 439 | 434 | 438 | 20,000 | 438 |
| 2007-02-20 | 440 | 442 | 435 | 439 | 18,000 | 439 |
| 2007-02-19 | 435 | 440 | 434 | 438 | 21,000 | 438 |
| 2007-02-16 | 438 | 438 | 433 | 438 | 13,000 | 438 |
| 2007-02-15 | 435 | 441 | 435 | 438 | 35,500 | 438 |
| 2007-02-14 | 435 | 444 | 435 | 439 | 81,500 | 439 |
| 2007-02-13 | 425 | 434 | 423 | 431 | 60,000 | 431 |
| 2007-02-09 | 426 | 430 | 425 | 427 | 32,000 | 427 |
| 2007-02-08 | 430 | 430 | 427 | 428 | 9,500 | 428 |
| 2007-02-07 | 430 | 433 | 428 | 428 | 22,000 | 428 |
| 2007-02-06 | 429 | 435 | 429 | 433 | 22,000 | 433 |
| 2007-02-05 | 435 | 435 | 430 | 433 | 17,500 | 433 |
| 2007-02-02 | 433 | 435 | 432 | 434 | 28,500 | 434 |
| 2007-02-01 | 427 | 433 | 424 | 433 | 42,000 | 433 |
| 2007-01-31 | 424 | 427 | 420 | 427 | 19,000 | 427 |
| 2007-01-30 | 425 | 428 | 423 | 424 | 28,000 | 424 |
| 2007-01-29 | 424 | 429 | 423 | 425 | 30,000 | 425 |
| 2007-01-26 | 421 | 425 | 420 | 422 | 9,000 | 422 |
| 2007-01-25 | 430 | 430 | 423 | 425 | 18,000 | 425 |
| 2007-01-24 | 429 | 433 | 423 | 428 | 24,500 | 428 |
| 2007-01-23 | 431 | 431 | 424 | 425 | 38,500 | 425 |
| 2007-01-22 | 428 | 433 | 428 | 432 | 40,000 | 432 |
| 2007-01-19 | 426 | 431 | 425 | 430 | 65,000 | 430 |
| 2007-01-18 | 422 | 425 | 417 | 421 | 24,500 | 421 |
| 2007-01-17 | 424 | 424 | 416 | 418 | 34,500 | 418 |
| 2007-01-16 | 415 | 420 | 412 | 419 | 70,500 | 419 |
| 2007-01-15 | 404 | 410 | 404 | 410 | 29,000 | 410 |
| 2007-01-12 | 400 | 406 | 398 | 402 | 38,000 | 402 |
| 2007-01-11 | 400 | 400 | 395 | 397 | 22,000 | 397 |
| 2007-01-10 | 405 | 405 | 395 | 395 | 29,000 | 395 |
| 2007-01-09 | 397 | 404 | 397 | 404 | 19,000 | 404 |
| 2007-01-05 | 403 | 403 | 397 | 397 | 27,000 | 397 |
| 2007-01-04 | 403 | 403 | 399 | 403 | 14,000 | 403 |
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
