8070 東京産業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3023924223924010,500240
2008-12-2923524123524131,500241
2008-12-2624124223724018,500240
2008-12-252402412392408,500240
2008-12-2424424423924117,000241
2008-12-2223924723924434,000244
2008-12-1924224424024143,500241
2008-12-1824224223924061,500240
2008-12-1724224424024361,500243
2008-12-1624124323924336,500243
2008-12-1524124424124172,000241
2008-12-1223924023523768,500237
2008-12-1124124223824074,500240
2008-12-10240242238240132,000240
2008-12-0924224423423844,500238
2008-12-0823023922923720,500237
2008-12-0523523522622726,000227
2008-12-0423523523123111,000231
2008-12-0323023522923517,000235
2008-12-0222923522923515,000235
2008-12-012432442372388,000238
2008-11-2824424423624313,500243
2008-11-2724124724024416,500244
2008-11-2624024524024514,500245
2008-11-2524725024024913,500249
2008-11-2123324723324620,000246
2008-11-2025125424324321,500243
2008-11-1925325525025313,500253
2008-11-1824725524325211,000252
2008-11-172412512412476,000247
2008-11-1425325924524614,000246
2008-11-1325325324624811,500248
2008-11-122552582552587,500258
2008-11-1126426426026114,500261
2008-11-1026226525625813,000258
2008-11-0725825825325523,500255
2008-11-0626026426026016,000260
2008-11-0526226725726738,000267
2008-11-0425225224725119,500251
2008-10-3125025324524722,000247
2008-10-3023725523525521,500255
2008-10-2923324423324231,000242
2008-10-2821123021023032,000230
2008-10-2721622121521638,000216
2008-10-2423223222222628,500226
2008-10-2322723822723817,000238
2008-10-222422492412428,000242
2008-10-2124125224125219,500252
2008-10-2023624023124028,000240
2008-10-1723123322623123,000231
2008-10-1621622621622253,000222
2008-10-1523524023024032,000240
2008-10-1424525023524333,000243
2008-10-1022922921522041,500220
2008-10-0922323521922741,500227
2008-10-0824424523323335,000233
2008-10-0722225522125357,500253
2008-10-0626226224525082,000250
2008-10-0326727126226523,000265
2008-10-0228328327227510,500275
2008-10-0129129128028311,500283
2008-09-3027028926928625,000286
2008-09-2929329928529525,500295
2008-09-2630330329229827,500298
2008-09-253003002942999,000299
2008-09-2430230330030311,500303
2008-09-2230630630230616,000306
2008-09-1930030329330125,000301
2008-09-1828329728229527,000295
2008-09-1728529528328823,000288
2008-09-1628128727728539,000285
2008-09-1230030029529634,000296
2008-09-112922962922959,000295
2008-09-1028729228729214,000292
2008-09-0929229929229316,000293
2008-09-0828830228830210,000302
2008-09-0529129528729231,500292
2008-09-0430030029329619,000296
2008-09-0330030230030012,500300
2008-09-0230230229529515,500295
2008-09-013013023003019,000301
2008-08-2930230829930323,000303
2008-08-2830730730130126,000301
2008-08-273073113063095,500309
2008-08-263073123073113,500311
2008-08-2530931730830910,000309
2008-08-2230930930630910,000309
2008-08-213103113063069,500306
2008-08-2030831130631112,000311
2008-08-193133133073089,500308
2008-08-1830331730331222,500312
2008-08-1531131731031111,500311
2008-08-1431031931031611,000316
2008-08-133173173133148,000314
2008-08-1231932231332220,000322
2008-08-1132232231731921,500319
2008-08-0830931630931212,000312
2008-08-073193193113117,500311
2008-08-0631231931231913,500319
2008-08-0531031431031012,500310
2008-08-0431531531131413,500314
2008-08-0132332431831813,500318
2008-07-3132032431832318,000323
2008-07-3031732031732012,500320
2008-07-2931631831431414,000314
2008-07-2832232231631613,500316
2008-07-2532632831531719,000317
2008-07-2432032632032621,000326
2008-07-2332132432032118,500321
2008-07-2231432031432023,000320
2008-07-1832432431831914,500319
2008-07-1731632131531613,500316
2008-07-1631831831631714,000317
2008-07-1532032231831811,500318
2008-07-1432432431732032,000320
2008-07-1131732131731914,000319
2008-07-1032032031831812,000318
2008-07-0932632932132116,000321
2008-07-083243263223239,000323
2008-07-073213273163249,500324
2008-07-0432032331632136,000321
2008-07-0331933631932231,000322
2008-07-0231932331531915,500319
2008-07-0132132431732316,500323
2008-06-3031632231631828,500318
2008-06-2731232531232138,500321
2008-06-2632332932332516,500325
2008-06-2532233032232825,500328
2008-06-2432432732132719,500327
2008-06-2332833032032924,500329
2008-06-2033933933333328,000333
2008-06-1934134233533534,000335
2008-06-1833934133734113,000341
2008-06-1733634233533920,500339
2008-06-1634034033234020,500340
2008-06-1333733833533827,500338
2008-06-1234134533534261,500342
2008-06-1133934233533625,000336
2008-06-1034634634034028,000340
2008-06-0934034633934138,000341
2008-06-0635335834635077,000350
2008-06-0534635034134859,000348
2008-06-0434334433734442,500344
2008-06-0333634433533870,000338
2008-06-0233334233134180,500341
2008-05-3032633332632857,000328
2008-05-2931632531632322,500323
2008-05-2832132431731833,000318
2008-05-2731531731431630,500316
2008-05-2631632031231347,000313
2008-05-2332633432632634,000326
2008-05-2232133731533135,500331
2008-05-2132432832432535,500325
2008-05-2034634633533680,000336
2008-05-1933234033134051,500340
2008-05-1633133132732721,500327
2008-05-1532533232533247,500332
2008-05-1432032431932436,000324
2008-05-1332332330931732,000317
2008-05-1231131530731324,000313
2008-05-0932032231531535,500315
2008-05-0830932030731773,000317
2008-05-0731531530830963,000309
2008-05-0230731330431069,500310
2008-05-0130730730130227,500302
2008-04-3030530830130458,500304
2008-04-2829830129830131,500301
2008-04-2529129529129528,000295
2008-04-2429429429229214,000292
2008-04-2328529328429324,000293
2008-04-2229529528828937,500289
2008-04-2129129529129333,000293
2008-04-1828828828728816,500288
2008-04-1728629028628825,000288
2008-04-1628228328228219,500282
2008-04-1528728728228212,000282
2008-04-1428629028228448,500284
2008-04-1128228628128612,000286
2008-04-1028628627827943,000279
2008-04-0929029028328525,000285
2008-04-0829229228628624,500286
2008-04-0729129428829124,500291
2008-04-0429529528328674,500286
2008-04-03300304293296121,000296
2008-04-0229630029229736,500297
2008-04-0129529529029532,000295
2008-03-3129030029029246,500292
2008-03-2829329528929511,000295
2008-03-2728729428729213,000292
2008-03-2629329929229431,000294
2008-03-2530730730230534,000305
2008-03-2429930629930225,000302
2008-03-2129830429630432,500304
2008-03-1929529528829437,500294
2008-03-1828028828028725,000287
2008-03-1728428427127927,500279
2008-03-1428529128128463,000284
2008-03-1329329328828939,000289
2008-03-1230330329329429,000294
2008-03-1128830028829346,500293
2008-03-1029629729429427,500294
2008-03-0730530530130117,000301
2008-03-0630530830530815,000308
2008-03-0530130630130416,500304
2008-03-0430230630130525,500305
2008-03-0331031230530525,000305
2008-02-2931932531432225,000322
2008-02-2832032331932247,000322
2008-02-27317349317324212,000324
2008-02-2632232331631638,000316
2008-02-2532032031932043,000320
2008-02-2231731831531820,500318
2008-02-2131031831031845,500318
2008-02-2031531530731135,500311
2008-02-1930531330531328,000313
2008-02-1830430930330737,000307
2008-02-1530030029829918,500299
2008-02-1430130329829869,500298
2008-02-1329830229830019,500300
2008-02-1229829929729918,000299
2008-02-083043042983036,000303
2008-02-0729930229530228,000302
2008-02-0630030329729923,000299
2008-02-0530331230331124,000311
2008-02-0430931030430936,500309
2008-02-0129930429530460,000304
2008-01-3128630028530044,000300
2008-01-3029329628729033,500290
2008-01-2929229428429143,500291
2008-01-2829029028628736,000287
2008-01-2528629328629348,000293
2008-01-2427728327728051,000280
2008-01-23280285261270108,000270
2008-01-22267280266268117,000268
2008-01-2130230228628793,000287
2008-01-1829030028729674,000296
2008-01-1730030028829549,000295
2008-01-1629229228428563,500285
2008-01-1530831230230250,000302
2008-01-1132532632232319,500323
2008-01-1034534532532750,500327
2008-01-0932533132033049,000330
2008-01-0833533632532842,000328
2008-01-0733333733033650,000336
2008-01-0435135133233369,000333

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