8070 東京産業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 244 | 245 | 242 | 245 | 9,500 | 245 |
| 2009-12-29 | 246 | 246 | 242 | 244 | 15,000 | 244 |
| 2009-12-28 | 241 | 244 | 240 | 240 | 18,000 | 240 |
| 2009-12-25 | 241 | 242 | 239 | 242 | 15,500 | 242 |
| 2009-12-24 | 242 | 242 | 238 | 239 | 21,500 | 239 |
| 2009-12-22 | 239 | 242 | 237 | 237 | 41,500 | 237 |
| 2009-12-21 | 238 | 239 | 238 | 238 | 15,500 | 238 |
| 2009-12-18 | 240 | 241 | 237 | 237 | 34,500 | 237 |
| 2009-12-17 | 242 | 242 | 239 | 240 | 12,000 | 240 |
| 2009-12-16 | 236 | 240 | 235 | 240 | 30,000 | 240 |
| 2009-12-15 | 236 | 237 | 235 | 235 | 11,000 | 235 |
| 2009-12-14 | 240 | 240 | 235 | 236 | 22,000 | 236 |
| 2009-12-11 | 237 | 240 | 234 | 237 | 39,500 | 237 |
| 2009-12-10 | 240 | 240 | 234 | 234 | 22,500 | 234 |
| 2009-12-09 | 240 | 241 | 237 | 239 | 16,000 | 239 |
| 2009-12-08 | 237 | 240 | 237 | 239 | 12,500 | 239 |
| 2009-12-07 | 243 | 244 | 237 | 237 | 27,500 | 237 |
| 2009-12-04 | 242 | 242 | 237 | 238 | 28,500 | 238 |
| 2009-12-03 | 238 | 238 | 234 | 238 | 61,500 | 238 |
| 2009-12-02 | 238 | 239 | 236 | 237 | 21,000 | 237 |
| 2009-12-01 | 231 | 238 | 231 | 237 | 23,000 | 237 |
| 2009-11-30 | 231 | 237 | 231 | 235 | 20,000 | 235 |
| 2009-11-27 | 238 | 238 | 235 | 235 | 9,500 | 235 |
| 2009-11-26 | 235 | 238 | 235 | 238 | 11,000 | 238 |
| 2009-11-25 | 235 | 239 | 235 | 237 | 32,000 | 237 |
| 2009-11-24 | 240 | 240 | 235 | 235 | 9,500 | 235 |
| 2009-11-20 | 235 | 236 | 234 | 235 | 19,000 | 235 |
| 2009-11-19 | 235 | 237 | 234 | 237 | 16,500 | 237 |
| 2009-11-18 | 237 | 237 | 230 | 235 | 16,500 | 235 |
| 2009-11-17 | 242 | 242 | 235 | 235 | 22,000 | 235 |
| 2009-11-16 | 240 | 240 | 238 | 239 | 8,000 | 239 |
| 2009-11-13 | 240 | 243 | 240 | 240 | 16,500 | 240 |
| 2009-11-12 | 250 | 250 | 243 | 244 | 33,500 | 244 |
| 2009-11-11 | 253 | 254 | 250 | 252 | 22,500 | 252 |
| 2009-11-10 | 255 | 256 | 252 | 254 | 20,000 | 254 |
| 2009-11-09 | 260 | 260 | 255 | 255 | 11,500 | 255 |
| 2009-11-06 | 262 | 262 | 254 | 255 | 14,000 | 255 |
| 2009-11-05 | 261 | 262 | 257 | 259 | 12,500 | 259 |
| 2009-11-04 | 258 | 262 | 256 | 261 | 10,000 | 261 |
| 2009-11-02 | 254 | 259 | 254 | 259 | 13,000 | 259 |
| 2009-10-30 | 264 | 267 | 264 | 264 | 17,000 | 264 |
| 2009-10-29 | 254 | 260 | 254 | 259 | 20,500 | 259 |
| 2009-10-28 | 264 | 264 | 260 | 260 | 16,000 | 260 |
| 2009-10-27 | 261 | 261 | 259 | 261 | 17,000 | 261 |
| 2009-10-26 | 261 | 264 | 261 | 264 | 16,000 | 264 |
| 2009-10-23 | 267 | 268 | 260 | 261 | 33,500 | 261 |
| 2009-10-22 | 270 | 270 | 265 | 266 | 22,500 | 266 |
| 2009-10-21 | 269 | 269 | 265 | 268 | 13,500 | 268 |
| 2009-10-20 | 273 | 273 | 267 | 267 | 18,500 | 267 |
| 2009-10-19 | 259 | 265 | 259 | 265 | 17,500 | 265 |
| 2009-10-16 | 267 | 267 | 260 | 262 | 16,500 | 262 |
| 2009-10-15 | 267 | 268 | 265 | 267 | 12,000 | 267 |
| 2009-10-14 | 272 | 272 | 261 | 266 | 22,000 | 266 |
| 2009-10-13 | 270 | 271 | 266 | 269 | 13,500 | 269 |
| 2009-10-09 | 269 | 269 | 264 | 265 | 10,500 | 265 |
| 2009-10-08 | 267 | 267 | 264 | 267 | 16,000 | 267 |
| 2009-10-07 | 262 | 266 | 261 | 266 | 35,000 | 266 |
| 2009-10-06 | 267 | 267 | 259 | 261 | 36,000 | 261 |
| 2009-10-05 | 272 | 272 | 259 | 261 | 43,000 | 261 |
| 2009-10-02 | 276 | 282 | 276 | 282 | 12,500 | 282 |
| 2009-10-01 | 287 | 289 | 283 | 283 | 29,500 | 283 |
| 2009-09-30 | 288 | 292 | 288 | 292 | 16,500 | 292 |
| 2009-09-29 | 293 | 297 | 290 | 290 | 13,500 | 290 |
| 2009-09-28 | 292 | 298 | 288 | 298 | 26,500 | 298 |
| 2009-09-25 | 300 | 305 | 299 | 304 | 16,500 | 304 |
| 2009-09-24 | 297 | 310 | 297 | 306 | 23,500 | 306 |
| 2009-09-18 | 299 | 300 | 299 | 300 | 16,500 | 300 |
| 2009-09-17 | 303 | 303 | 299 | 302 | 34,500 | 302 |
| 2009-09-16 | 296 | 303 | 296 | 298 | 26,000 | 298 |
| 2009-09-15 | 300 | 300 | 299 | 299 | 13,500 | 299 |
| 2009-09-14 | 300 | 305 | 300 | 300 | 16,000 | 300 |
| 2009-09-11 | 309 | 309 | 305 | 305 | 21,500 | 305 |
| 2009-09-10 | 304 | 308 | 304 | 307 | 11,000 | 307 |
| 2009-09-09 | 303 | 305 | 303 | 305 | 5,000 | 305 |
| 2009-09-08 | 300 | 304 | 300 | 304 | 6,000 | 304 |
| 2009-09-07 | 305 | 305 | 302 | 303 | 9,500 | 303 |
| 2009-09-04 | 299 | 308 | 295 | 306 | 34,500 | 306 |
| 2009-09-03 | 305 | 305 | 300 | 302 | 14,000 | 302 |
| 2009-09-02 | 303 | 309 | 299 | 307 | 39,500 | 307 |
| 2009-09-01 | 308 | 309 | 306 | 308 | 24,000 | 308 |
| 2009-08-31 | 319 | 319 | 308 | 311 | 30,000 | 311 |
| 2009-08-28 | 318 | 318 | 314 | 314 | 21,500 | 314 |
| 2009-08-27 | 316 | 319 | 314 | 316 | 12,500 | 316 |
| 2009-08-26 | 318 | 320 | 313 | 318 | 25,000 | 318 |
| 2009-08-25 | 311 | 315 | 311 | 311 | 36,500 | 311 |
| 2009-08-24 | 315 | 320 | 308 | 319 | 55,500 | 319 |
| 2009-08-21 | 308 | 310 | 303 | 306 | 46,500 | 306 |
| 2009-08-20 | 300 | 303 | 297 | 303 | 40,000 | 303 |
| 2009-08-19 | 299 | 299 | 298 | 298 | 18,500 | 298 |
| 2009-08-18 | 291 | 300 | 289 | 300 | 33,500 | 300 |
| 2009-08-17 | 294 | 294 | 289 | 289 | 9,000 | 289 |
| 2009-08-14 | 294 | 295 | 290 | 295 | 13,500 | 295 |
| 2009-08-13 | 293 | 294 | 289 | 294 | 8,000 | 294 |
| 2009-08-12 | 295 | 295 | 288 | 288 | 19,500 | 288 |
| 2009-08-11 | 293 | 293 | 291 | 292 | 7,500 | 292 |
| 2009-08-10 | 293 | 293 | 292 | 292 | 8,000 | 292 |
| 2009-08-07 | 292 | 292 | 287 | 290 | 12,000 | 290 |
| 2009-08-06 | 286 | 289 | 286 | 287 | 21,500 | 287 |
| 2009-08-05 | 292 | 293 | 287 | 292 | 20,000 | 292 |
| 2009-08-04 | 292 | 292 | 290 | 291 | 18,500 | 291 |
| 2009-08-03 | 292 | 292 | 289 | 289 | 20,000 | 289 |
| 2009-07-31 | 290 | 294 | 290 | 291 | 11,500 | 291 |
| 2009-07-30 | 289 | 289 | 289 | 289 | 13,000 | 289 |
| 2009-07-29 | 291 | 291 | 288 | 291 | 4,500 | 291 |
| 2009-07-28 | 293 | 293 | 289 | 292 | 5,000 | 292 |
| 2009-07-27 | 294 | 294 | 287 | 288 | 14,000 | 288 |
| 2009-07-24 | 290 | 290 | 289 | 289 | 17,500 | 289 |
| 2009-07-23 | 286 | 289 | 286 | 288 | 11,000 | 288 |
| 2009-07-22 | 288 | 290 | 288 | 290 | 9,500 | 290 |
| 2009-07-21 | 284 | 290 | 284 | 286 | 18,000 | 286 |
| 2009-07-17 | 295 | 295 | 287 | 288 | 24,500 | 288 |
| 2009-07-16 | 290 | 290 | 285 | 285 | 25,000 | 285 |
| 2009-07-15 | 279 | 285 | 279 | 282 | 19,500 | 282 |
| 2009-07-14 | 278 | 284 | 276 | 281 | 19,000 | 281 |
| 2009-07-13 | 274 | 282 | 274 | 274 | 21,000 | 274 |
| 2009-07-10 | 282 | 286 | 281 | 284 | 18,000 | 284 |
| 2009-07-09 | 278 | 288 | 278 | 285 | 17,500 | 285 |
| 2009-07-08 | 290 | 290 | 281 | 285 | 25,500 | 285 |
| 2009-07-07 | 294 | 298 | 290 | 293 | 19,500 | 293 |
| 2009-07-06 | 292 | 293 | 290 | 291 | 13,500 | 291 |
| 2009-07-03 | 284 | 291 | 284 | 291 | 17,500 | 291 |
| 2009-07-02 | 291 | 294 | 289 | 294 | 17,500 | 294 |
| 2009-07-01 | 289 | 292 | 287 | 291 | 26,500 | 291 |
| 2009-06-30 | 285 | 290 | 285 | 286 | 30,000 | 286 |
| 2009-06-29 | 288 | 289 | 286 | 287 | 15,000 | 287 |
| 2009-06-26 | 286 | 287 | 282 | 284 | 12,000 | 284 |
| 2009-06-25 | 275 | 286 | 275 | 280 | 19,500 | 280 |
| 2009-06-24 | 275 | 275 | 270 | 272 | 22,000 | 272 |
| 2009-06-23 | 275 | 278 | 270 | 271 | 29,000 | 271 |
| 2009-06-22 | 280 | 284 | 276 | 281 | 17,000 | 281 |
| 2009-06-19 | 284 | 284 | 276 | 279 | 13,500 | 279 |
| 2009-06-18 | 278 | 280 | 276 | 280 | 18,000 | 280 |
| 2009-06-17 | 279 | 285 | 278 | 282 | 15,500 | 282 |
| 2009-06-16 | 290 | 290 | 279 | 280 | 23,000 | 280 |
| 2009-06-15 | 295 | 295 | 285 | 294 | 27,000 | 294 |
| 2009-06-12 | 293 | 297 | 291 | 293 | 56,500 | 293 |
| 2009-06-11 | 293 | 293 | 288 | 288 | 12,500 | 288 |
| 2009-06-10 | 294 | 296 | 290 | 294 | 26,000 | 294 |
| 2009-06-09 | 291 | 292 | 288 | 292 | 27,500 | 292 |
| 2009-06-08 | 280 | 290 | 280 | 289 | 25,000 | 289 |
| 2009-06-05 | 290 | 290 | 279 | 281 | 29,000 | 281 |
| 2009-06-04 | 284 | 285 | 280 | 283 | 28,000 | 283 |
| 2009-06-03 | 281 | 284 | 278 | 282 | 23,500 | 282 |
| 2009-06-02 | 277 | 289 | 274 | 284 | 55,000 | 284 |
| 2009-06-01 | 274 | 274 | 271 | 273 | 26,500 | 273 |
| 2009-05-29 | 266 | 272 | 266 | 269 | 33,500 | 269 |
| 2009-05-28 | 264 | 265 | 261 | 262 | 37,000 | 262 |
| 2009-05-27 | 260 | 264 | 260 | 261 | 26,500 | 261 |
| 2009-05-26 | 259 | 259 | 256 | 257 | 16,500 | 257 |
| 2009-05-25 | 254 | 257 | 254 | 257 | 10,500 | 257 |
| 2009-05-22 | 256 | 256 | 253 | 253 | 13,500 | 253 |
| 2009-05-21 | 256 | 257 | 252 | 256 | 14,000 | 256 |
| 2009-05-20 | 256 | 256 | 253 | 255 | 29,000 | 255 |
| 2009-05-19 | 249 | 250 | 248 | 249 | 22,000 | 249 |
| 2009-05-18 | 254 | 254 | 247 | 251 | 15,500 | 251 |
| 2009-05-15 | 252 | 255 | 250 | 253 | 13,000 | 253 |
| 2009-05-14 | 253 | 254 | 250 | 250 | 17,500 | 250 |
| 2009-05-13 | 253 | 254 | 253 | 254 | 6,500 | 254 |
| 2009-05-12 | 251 | 254 | 251 | 252 | 12,500 | 252 |
| 2009-05-11 | 256 | 256 | 251 | 252 | 20,500 | 252 |
| 2009-05-08 | 251 | 251 | 248 | 251 | 12,500 | 251 |
| 2009-05-07 | 250 | 251 | 249 | 250 | 10,500 | 250 |
| 2009-05-01 | 245 | 247 | 245 | 245 | 21,000 | 245 |
| 2009-04-30 | 248 | 248 | 245 | 246 | 12,000 | 246 |
| 2009-04-28 | 248 | 249 | 245 | 245 | 9,500 | 245 |
| 2009-04-27 | 249 | 249 | 246 | 247 | 7,000 | 247 |
| 2009-04-24 | 247 | 249 | 245 | 246 | 26,000 | 246 |
| 2009-04-23 | 241 | 245 | 239 | 245 | 22,500 | 245 |
| 2009-04-22 | 250 | 250 | 243 | 243 | 21,500 | 243 |
| 2009-04-21 | 244 | 246 | 243 | 246 | 11,500 | 246 |
| 2009-04-20 | 249 | 249 | 243 | 246 | 28,000 | 246 |
| 2009-04-17 | 240 | 244 | 240 | 243 | 9,500 | 243 |
| 2009-04-16 | 243 | 243 | 239 | 240 | 36,500 | 240 |
| 2009-04-15 | 249 | 249 | 239 | 242 | 31,500 | 242 |
| 2009-04-14 | 250 | 250 | 245 | 245 | 12,500 | 245 |
| 2009-04-13 | 250 | 252 | 249 | 249 | 21,000 | 249 |
| 2009-04-10 | 250 | 251 | 250 | 251 | 16,000 | 251 |
| 2009-04-09 | 246 | 248 | 244 | 248 | 26,500 | 248 |
| 2009-04-08 | 249 | 249 | 245 | 245 | 9,000 | 245 |
| 2009-04-07 | 249 | 250 | 247 | 249 | 17,500 | 249 |
| 2009-04-06 | 245 | 249 | 245 | 249 | 14,500 | 249 |
| 2009-04-03 | 249 | 249 | 245 | 246 | 17,000 | 246 |
| 2009-04-02 | 246 | 248 | 244 | 244 | 22,000 | 244 |
| 2009-04-01 | 241 | 244 | 241 | 244 | 6,500 | 244 |
| 2009-03-31 | 245 | 245 | 241 | 242 | 10,000 | 242 |
| 2009-03-30 | 249 | 250 | 245 | 246 | 19,500 | 246 |
| 2009-03-27 | 251 | 252 | 245 | 247 | 39,500 | 247 |
| 2009-03-26 | 254 | 256 | 246 | 249 | 18,500 | 249 |
| 2009-03-25 | 254 | 255 | 250 | 254 | 43,500 | 254 |
| 2009-03-24 | 253 | 253 | 246 | 250 | 38,000 | 250 |
| 2009-03-23 | 243 | 245 | 241 | 245 | 21,500 | 245 |
| 2009-03-19 | 244 | 244 | 239 | 239 | 11,000 | 239 |
| 2009-03-18 | 244 | 244 | 238 | 239 | 32,000 | 239 |
| 2009-03-17 | 246 | 247 | 242 | 244 | 19,000 | 244 |
| 2009-03-16 | 239 | 242 | 239 | 242 | 18,500 | 242 |
| 2009-03-13 | 247 | 247 | 238 | 240 | 55,000 | 240 |
| 2009-03-12 | 237 | 237 | 235 | 236 | 16,500 | 236 |
| 2009-03-11 | 236 | 236 | 234 | 235 | 10,500 | 235 |
| 2009-03-10 | 230 | 234 | 230 | 231 | 8,000 | 231 |
| 2009-03-09 | 237 | 237 | 234 | 237 | 9,500 | 237 |
| 2009-03-06 | 240 | 240 | 230 | 237 | 41,000 | 237 |
| 2009-03-05 | 238 | 239 | 235 | 237 | 13,500 | 237 |
| 2009-03-04 | 231 | 233 | 229 | 233 | 16,500 | 233 |
| 2009-03-03 | 228 | 230 | 226 | 230 | 7,500 | 230 |
| 2009-03-02 | 237 | 237 | 230 | 231 | 26,500 | 231 |
| 2009-02-27 | 236 | 239 | 233 | 239 | 25,500 | 239 |
| 2009-02-26 | 237 | 238 | 231 | 237 | 16,500 | 237 |
| 2009-02-25 | 234 | 237 | 233 | 236 | 16,500 | 236 |
| 2009-02-24 | 231 | 231 | 227 | 231 | 14,000 | 231 |
| 2009-02-23 | 226 | 233 | 226 | 233 | 25,000 | 233 |
| 2009-02-20 | 244 | 245 | 236 | 236 | 27,500 | 236 |
| 2009-02-19 | 242 | 242 | 239 | 240 | 7,500 | 240 |
| 2009-02-18 | 240 | 240 | 236 | 238 | 29,500 | 238 |
| 2009-02-17 | 246 | 246 | 241 | 244 | 7,500 | 244 |
| 2009-02-16 | 246 | 247 | 243 | 247 | 15,500 | 247 |
| 2009-02-13 | 243 | 243 | 236 | 243 | 35,500 | 243 |
| 2009-02-12 | 240 | 241 | 236 | 238 | 38,000 | 238 |
| 2009-02-10 | 247 | 251 | 243 | 244 | 48,500 | 244 |
| 2009-02-09 | 242 | 245 | 242 | 244 | 12,000 | 244 |
| 2009-02-06 | 247 | 247 | 242 | 242 | 18,500 | 242 |
| 2009-02-05 | 247 | 247 | 243 | 244 | 32,000 | 244 |
| 2009-02-04 | 241 | 247 | 241 | 247 | 22,500 | 247 |
| 2009-02-03 | 246 | 246 | 240 | 243 | 10,000 | 243 |
| 2009-02-02 | 239 | 244 | 239 | 243 | 18,500 | 243 |
| 2009-01-30 | 243 | 246 | 242 | 244 | 30,500 | 244 |
| 2009-01-29 | 250 | 250 | 245 | 248 | 35,500 | 248 |
| 2009-01-28 | 241 | 247 | 241 | 247 | 22,000 | 247 |
| 2009-01-27 | 239 | 247 | 238 | 246 | 55,000 | 246 |
| 2009-01-26 | 240 | 244 | 239 | 241 | 19,000 | 241 |
| 2009-01-23 | 248 | 248 | 242 | 242 | 28,000 | 242 |
| 2009-01-22 | 242 | 246 | 240 | 244 | 22,000 | 244 |
| 2009-01-21 | 241 | 244 | 238 | 240 | 36,500 | 240 |
| 2009-01-20 | 249 | 249 | 238 | 246 | 45,500 | 246 |
| 2009-01-19 | 243 | 249 | 241 | 248 | 78,000 | 248 |
| 2009-01-16 | 239 | 243 | 235 | 240 | 55,000 | 240 |
| 2009-01-15 | 229 | 238 | 229 | 235 | 50,500 | 235 |
| 2009-01-14 | 230 | 245 | 218 | 237 | 335,000 | 237 |
| 2009-01-13 | 234 | 236 | 228 | 230 | 57,500 | 230 |
| 2009-01-09 | 239 | 240 | 230 | 237 | 88,500 | 237 |
| 2009-01-08 | 238 | 242 | 238 | 239 | 35,000 | 239 |
| 2009-01-07 | 246 | 250 | 239 | 242 | 93,000 | 242 |
| 2009-01-06 | 243 | 249 | 242 | 242 | 42,500 | 242 |
| 2009-01-05 | 244 | 245 | 241 | 245 | 19,500 | 245 |
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
