8070 東京産業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	254	255	250	252	11,500	252
2010-12-29	256	256	254	255	12,000	255
2010-12-28	251	253	251	253	6,500	253
2010-12-27	251	252	249	249	39,000	249
2010-12-24	257	257	255	255	5,000	255
2010-12-22	257	257	255	256	20,000	256
2010-12-21	257	259	255	255	24,000	255
2010-12-20	260	260	257	260	37,000	260
2010-12-17	261	261	256	256	37,500	256
2010-12-16	258	262	258	261	13,500	261
2010-12-15	260	261	256	258	20,500	258
2010-12-14	255	257	254	257	33,500	257
2010-12-13	252	254	252	254	8,000	254
2010-12-10	255	255	252	252	48,500	252
2010-12-09	252	256	252	254	19,500	254
2010-12-08	251	255	251	254	29,000	254
2010-12-07	252	252	249	251	32,500	251
2010-12-06	248	250	248	249	19,000	249
2010-12-03	245	247	245	245	12,000	245
2010-12-02	246	247	244	247	19,500	247
2010-12-01	242	245	242	243	11,500	243
2010-11-30	248	248	243	243	34,500	243
2010-11-29	248	248	246	246	12,000	246
2010-11-26	247	249	245	247	9,500	247
2010-11-25	251	251	248	248	9,500	248
2010-11-24	250	252	246	249	19,000	249
2010-11-22	249	252	248	252	14,500	252
2010-11-19	247	249	246	246	24,000	246
2010-11-18	244	246	243	246	14,000	246
2010-11-17	242	242	240	241	11,000	241
2010-11-16	242	243	241	242	13,000	242
2010-11-15	240	244	240	242	22,500	242
2010-11-12	242	242	240	241	17,500	241
2010-11-11	244	244	242	242	14,000	242
2010-11-10	247	248	240	243	27,500	243
2010-11-09	247	248	245	247	10,500	247
2010-11-08	247	247	244	247	14,500	247
2010-11-05	239	244	239	242	13,000	242
2010-11-04	237	239	237	239	9,500	239
2010-11-02	237	237	235	236	12,000	236
2010-11-01	241	241	237	237	12,500	237
2010-10-29	241	243	238	238	17,000	238
2010-10-28	241	245	240	245	35,500	245
2010-10-27	241	242	241	241	8,500	241
2010-10-26	246	246	240	241	24,000	241
2010-10-25	239	243	239	241	18,500	241
2010-10-22	247	249	245	246	16,500	246
2010-10-21	247	250	244	250	14,500	250
2010-10-20	248	249	244	249	26,000	249
2010-10-19	250	250	248	249	9,000	249
2010-10-18	246	251	246	250	6,000	250
2010-10-15	246	249	246	246	15,000	246
2010-10-14	252	256	252	253	7,000	253
2010-10-13	252	252	252	252	3,500	252
2010-10-12	261	261	252	252	5,000	252
2010-10-08	256	260	256	260	13,500	260
2010-10-07	258	258	252	256	10,500	256
2010-10-06	253	254	250	254	9,500	254
2010-10-05	249	254	243	253	19,500	253
2010-10-04	253	254	252	252	11,000	252
2010-10-01	256	258	253	253	18,000	253
2010-09-30	261	264	261	261	14,000	261
2010-09-29	262	264	258	264	16,500	264
2010-09-28	261	262	257	262	12,500	262
2010-09-27	263	266	261	266	9,500	266
2010-09-24	266	266	259	260	15,500	260
2010-09-22	263	267	263	264	11,000	264
2010-09-21	270	270	263	263	10,000	263
2010-09-17	267	270	266	268	18,500	268
2010-09-16	270	270	266	268	20,500	268
2010-09-15	265	272	264	269	37,500	269
2010-09-14	263	267	258	262	18,500	262
2010-09-13	265	270	262	262	26,000	262
2010-09-10	265	275	263	265	50,500	265
2010-09-09	259	260	254	260	6,500	260
2010-09-08	255	263	251	259	27,000	259
2010-09-07	263	263	256	257	17,500	257
2010-09-06	258	260	255	260	14,500	260
2010-09-03	258	258	255	255	6,500	255
2010-09-02	256	256	254	256	11,000	256
2010-09-01	257	257	254	254	13,000	254
2010-08-31	262	262	257	257	28,000	257
2010-08-30	264	264	258	263	16,000	263
2010-08-27	253	262	248	262	27,500	262
2010-08-26	257	257	250	253	13,500	253
2010-08-25	253	255	250	255	16,000	255
2010-08-24	253	253	246	253	19,000	253
2010-08-23	255	255	253	253	9,000	253
2010-08-20	259	259	255	257	17,500	257
2010-08-19	257	257	254	257	18,500	257
2010-08-18	254	257	254	256	14,500	256
2010-08-17	257	257	255	256	11,500	256
2010-08-16	254	258	253	257	13,000	257
2010-08-13	254	256	253	254	10,500	254
2010-08-12	252	256	249	252	18,500	252
2010-08-11	253	259	250	259	30,000	259
2010-08-10	252	254	251	254	16,000	254
2010-08-09	253	254	252	253	12,500	253
2010-08-06	258	259	253	255	26,000	255
2010-08-05	252	258	252	258	19,000	258
2010-08-04	257	257	250	251	26,500	251
2010-08-03	256	260	256	260	12,500	260
2010-08-02	259	264	255	255	11,500	255
2010-07-30	255	259	253	259	16,000	259
2010-07-29	257	262	257	258	14,000	258
2010-07-28	255	258	255	258	8,000	258
2010-07-27	255	255	251	252	3,000	252
2010-07-26	255	255	254	255	18,000	255
2010-07-23	252	255	250	255	22,000	255
2010-07-22	247	252	247	252	16,500	252
2010-07-21	250	250	247	250	26,500	250
2010-07-20	251	251	249	250	20,500	250
2010-07-16	249	249	246	246	7,000	246
2010-07-15	247	252	246	247	18,000	247
2010-07-14	248	250	248	250	9,500	250
2010-07-13	251	251	248	248	8,000	248
2010-07-12	250	252	249	249	10,500	249
2010-07-09	247	254	247	254	15,000	254
2010-07-08	250	252	247	249	8,500	249
2010-07-07	247	249	244	249	9,500	249
2010-07-06	246	248	243	248	14,000	248
2010-07-05	244	250	244	246	9,000	246
2010-07-02	248	250	246	247	6,500	247
2010-07-01	245	248	244	245	19,000	245
2010-06-30	248	250	245	245	23,500	245
2010-06-29	249	252	249	251	6,500	251
2010-06-28	249	253	249	252	6,000	252
2010-06-25	249	252	249	250	21,000	250
2010-06-24	251	253	251	251	15,500	251
2010-06-23	252	255	252	254	9,000	254
2010-06-22	255	257	255	256	17,000	256
2010-06-21	250	253	250	253	23,000	253
2010-06-18	248	250	248	250	10,000	250
2010-06-17	248	248	246	248	4,500	248
2010-06-16	250	250	247	248	16,000	248
2010-06-15	248	248	245	245	8,500	245
2010-06-14	247	248	246	248	10,500	248
2010-06-11	247	247	244	245	32,500	245
2010-06-10	242	242	238	239	14,000	239
2010-06-09	240	240	238	239	9,500	239
2010-06-08	236	239	236	238	17,000	238
2010-06-07	245	245	240	240	17,000	240
2010-06-04	248	248	247	247	8,000	247
2010-06-03	242	246	242	246	16,000	246
2010-06-02	239	245	239	243	9,000	243
2010-06-01	241	244	240	244	12,000	244
2010-05-31	241	244	240	244	9,000	244
2010-05-28	247	247	241	241	23,000	241
2010-05-27	237	239	237	239	17,500	239
2010-05-26	245	245	236	239	48,000	239
2010-05-25	243	243	241	242	18,000	242
2010-05-24	247	247	243	243	10,500	243
2010-05-21	235	247	235	247	51,500	247
2010-05-20	244	248	244	247	18,000	247
2010-05-19	246	246	243	243	31,000	243
2010-05-18	246	252	245	246	27,500	246
2010-05-17	255	256	241	241	117,000	241
2010-05-14	262	266	261	263	23,500	263
2010-05-13	265	269	263	267	27,000	267
2010-05-12	261	265	261	262	20,000	262
2010-05-11	264	266	262	262	31,000	262
2010-05-10	258	262	257	262	24,000	262
2010-05-07	255	263	255	259	55,000	259
2010-05-06	263	269	263	266	22,000	266
2010-04-30	281	281	277	277	11,000	277
2010-04-28	277	280	272	278	32,500	278
2010-04-27	280	282	280	282	11,000	282
2010-04-26	279	284	279	284	33,000	284
2010-04-23	276	279	274	277	11,500	277
2010-04-22	277	277	275	276	19,000	276
2010-04-21	272	278	272	278	36,500	278
2010-04-20	271	274	271	271	22,500	271
2010-04-19	265	271	265	270	41,000	270
2010-04-16	281	281	277	279	15,500	279
2010-04-15	280	281	279	281	14,500	281
2010-04-14	281	281	276	279	18,500	279
2010-04-13	281	281	278	281	18,500	281
2010-04-12	278	281	277	280	32,000	280
2010-04-09	268	275	267	275	69,000	275
2010-04-08	267	267	263	265	27,000	265
2010-04-07	265	267	263	267	20,500	267
2010-04-06	269	269	265	267	21,500	267
2010-04-05	270	270	266	269	19,500	269
2010-04-02	271	271	266	269	14,500	269
2010-04-01	268	275	267	270	29,000	270
2010-03-31	270	275	270	271	26,500	271
2010-03-30	265	270	263	270	20,500	270
2010-03-29	260	269	260	267	13,500	267
2010-03-26	266	270	265	270	46,500	270
2010-03-25	262	267	262	267	28,000	267
2010-03-24	261	264	261	261	45,000	261
2010-03-23	260	265	260	264	36,500	264
2010-03-19	260	261	259	259	12,000	259
2010-03-18	264	265	260	260	23,000	260
2010-03-17	262	263	259	262	20,000	262
2010-03-16	257	259	255	258	11,000	258
2010-03-15	256	260	256	260	18,000	260
2010-03-12	256	257	255	255	25,000	255
2010-03-11	254	256	253	256	10,000	256
2010-03-10	255	256	252	252	20,500	252
2010-03-09	255	255	255	255	6,500	255
2010-03-08	257	257	255	255	11,500	255
2010-03-05	250	253	250	253	10,500	253
2010-03-04	250	252	250	251	7,500	251
2010-03-03	249	250	246	248	8,000	248
2010-03-02	246	247	245	247	12,500	247
2010-03-01	246	247	245	247	5,500	247
2010-02-26	245	245	243	245	15,000	245
2010-02-25	246	246	244	244	7,000	244
2010-02-24	245	248	242	245	24,000	245
2010-02-23	250	250	247	247	8,500	247
2010-02-22	245	249	245	249	14,500	249
2010-02-19	249	249	245	245	12,000	245
2010-02-18	248	248	245	245	12,000	245
2010-02-17	243	246	243	245	13,500	245
2010-02-16	243	247	242	242	17,000	242
2010-02-15	245	245	242	242	10,500	242
2010-02-12	242	244	242	242	12,000	242
2010-02-10	243	245	241	241	12,000	241
2010-02-09	241	242	241	242	13,000	242
2010-02-08	242	243	241	241	10,500	241
2010-02-05	243	245	242	242	7,500	242
2010-02-04	249	251	244	244	17,000	244
2010-02-03	248	248	244	245	13,500	245
2010-02-02	242	245	242	244	18,500	244
2010-02-01	246	249	243	247	20,000	247
2010-01-29	247	248	246	246	15,000	246
2010-01-28	252	252	249	250	13,500	250
2010-01-27	247	250	246	246	14,000	246
2010-01-26	255	255	248	248	17,500	248
2010-01-25	250	252	248	250	39,500	250
2010-01-22	256	256	251	252	25,500	252
2010-01-21	258	259	256	257	19,500	257
2010-01-20	261	261	260	261	15,500	261
2010-01-19	264	264	262	263	8,500	263
2010-01-18	263	263	261	262	10,000	262
2010-01-15	265	265	260	260	28,000	260
2010-01-14	263	263	261	261	17,000	261
2010-01-13	260	260	258	258	13,500	258
2010-01-12	262	262	253	260	27,000	260
2010-01-08	254	256	252	254	18,500	254
2010-01-07	254	254	251	253	15,000	253
2010-01-06	250	250	246	250	14,500	250
2010-01-05	244	247	244	245	11,500	245
2010-01-04	247	247	243	243	6,000	243

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31