8070 東京産業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	241	243	241	243	3,500	243
2011-12-29	244	244	240	243	22,500	243
2011-12-28	240	241	239	239	12,000	239
2011-12-27	241	242	240	240	10,500	240
2011-12-26	245	245	241	242	13,000	242
2011-12-22	244	245	242	243	5,500	243
2011-12-21	243	243	241	241	14,500	241
2011-12-20	243	243	241	243	15,000	243
2011-12-19	245	245	242	243	9,000	243
2011-12-16	245	247	245	246	4,500	246
2011-12-15	248	248	245	245	14,000	245
2011-12-14	248	248	247	248	7,000	248
2011-12-13	249	250	247	249	8,500	249
2011-12-12	248	250	248	250	7,000	250
2011-12-09	250	250	246	248	39,000	248
2011-12-08	249	249	247	248	6,500	248
2011-12-07	246	249	245	249	20,000	249
2011-12-06	246	249	245	246	34,000	246
2011-12-05	245	246	245	246	12,500	246
2011-12-02	242	244	242	244	21,500	244
2011-12-01	241	243	241	242	10,500	242
2011-11-30	239	242	239	240	6,000	240
2011-11-29	240	242	238	239	13,000	239
2011-11-28	238	241	238	238	10,000	238
2011-11-25	243	243	239	239	6,500	239
2011-11-24	242	243	239	243	6,000	243
2011-11-22	241	242	238	242	6,500	242
2011-11-21	240	241	238	241	4,500	241
2011-11-18	241	243	241	243	7,500	243
2011-11-17	239	243	237	243	9,500	243
2011-11-16	238	240	238	239	5,500	239
2011-11-15	238	245	238	242	9,000	242
2011-11-14	244	244	239	239	14,500	239
2011-11-11	235	243	235	236	34,000	236
2011-11-10	238	240	238	240	9,000	240
2011-11-09	243	243	241	243	12,500	243
2011-11-08	241	244	240	241	15,500	241
2011-11-07	240	245	240	245	29,500	245
2011-11-04	244	246	241	242	18,500	242
2011-11-02	242	244	239	239	19,500	239
2011-11-01	247	250	244	244	24,000	244
2011-10-31	244	249	244	245	37,000	245
2011-10-28	248	252	246	252	19,000	252
2011-10-27	242	246	241	246	11,000	246
2011-10-26	243	244	241	244	6,000	244
2011-10-25	248	248	240	243	22,500	243
2011-10-24	251	252	248	252	9,500	252
2011-10-21	249	252	248	248	3,500	248
2011-10-20	248	249	246	249	7,000	249
2011-10-19	246	249	246	246	7,000	246
2011-10-18	250	250	246	246	8,500	246
2011-10-17	249	252	248	250	10,000	250
2011-10-14	249	252	248	248	2,500	248
2011-10-13	251	256	249	249	10,500	249
2011-10-12	246	255	246	255	10,000	255
2011-10-11	248	250	248	250	8,000	250
2011-10-07	250	250	238	244	21,500	244
2011-10-06	252	252	246	249	8,500	249
2011-10-05	252	252	245	245	11,500	245
2011-10-04	254	255	247	250	14,500	250
2011-10-03	257	259	253	254	11,000	254
2011-09-30	259	260	258	258	15,500	258
2011-09-29	257	260	256	260	13,000	260
2011-09-28	257	262	257	262	23,500	262
2011-09-27	257	258	253	258	10,500	258
2011-09-26	255	255	251	251	10,500	251
2011-09-22	260	262	256	256	10,500	256
2011-09-21	262	262	259	260	17,000	260
2011-09-20	261	262	259	262	9,500	262
2011-09-16	261	264	261	264	15,500	264
2011-09-15	262	262	258	262	11,500	262
2011-09-14	257	261	257	259	2,500	259
2011-09-13	264	264	258	262	29,000	262
2011-09-12	257	261	254	258	18,000	258
2011-09-09	263	264	263	264	43,000	264
2011-09-08	262	262	257	262	23,500	262
2011-09-07	256	260	256	259	6,000	259
2011-09-06	256	260	254	260	14,000	260
2011-09-05	264	264	260	260	4,000	260
2011-09-02	260	261	255	261	4,500	261
2011-09-01	256	264	256	260	22,000	260
2011-08-31	260	260	255	255	7,500	255
2011-08-30	254	260	254	260	9,000	260
2011-08-29	257	257	253	256	5,000	256
2011-08-26	257	257	254	254	7,000	254
2011-08-25	260	260	247	254	22,500	254
2011-08-24	255	259	250	259	10,500	259
2011-08-23	254	256	249	250	21,500	250
2011-08-22	250	259	250	254	5,500	254
2011-08-19	254	254	250	253	18,000	253
2011-08-18	259	259	257	258	8,500	258
2011-08-17	258	259	252	256	12,000	256
2011-08-16	258	258	255	258	10,000	258
2011-08-15	255	255	251	254	12,000	254
2011-08-12	258	258	250	251	4,000	251
2011-08-11	253	256	250	256	24,000	256
2011-08-10	252	255	245	251	25,500	251
2011-08-09	246	249	245	248	28,500	248
2011-08-08	254	254	251	252	7,500	252
2011-08-05	256	259	250	254	43,500	254
2011-08-04	270	270	262	264	37,500	264
2011-08-03	256	259	255	255	17,500	255
2011-08-02	262	263	260	261	9,000	261
2011-08-01	255	265	255	263	22,000	263
2011-07-29	263	263	257	259	16,000	259
2011-07-28	264	265	258	259	17,000	259
2011-07-27	268	268	264	265	10,500	265
2011-07-26	267	269	266	266	8,500	266
2011-07-25	270	271	267	267	11,500	267
2011-07-22	268	270	267	267	18,500	267
2011-07-21	265	274	265	267	22,500	267
2011-07-20	270	271	264	268	37,500	268
2011-07-19	267	267	263	265	40,000	265
2011-07-15	257	264	257	264	13,000	264
2011-07-14	263	268	261	262	23,500	262
2011-07-13	257	264	257	261	18,500	261
2011-07-12	261	262	259	261	10,500	261
2011-07-11	262	264	255	264	15,000	264
2011-07-08	259	265	257	261	53,000	261
2011-07-07	256	258	256	257	21,000	257
2011-07-06	257	259	255	258	9,500	258
2011-07-05	260	260	257	257	12,000	257
2011-07-04	256	263	256	261	62,000	261
2011-07-01	250	254	249	254	37,500	254
2011-06-30	247	249	247	249	12,500	249
2011-06-29	245	248	245	247	16,000	247
2011-06-28	250	250	243	243	13,000	243
2011-06-27	247	248	247	248	14,000	248
2011-06-24	247	247	245	247	8,500	247
2011-06-23	243	246	243	246	9,000	246
2011-06-22	245	246	245	246	12,000	246
2011-06-21	242	244	241	244	20,000	244
2011-06-20	242	242	238	240	16,000	240
2011-06-17	241	245	240	240	24,500	240
2011-06-16	244	244	239	242	36,500	242
2011-06-15	245	245	243	243	7,000	243
2011-06-14	238	246	238	243	36,000	243
2011-06-13	238	240	238	238	3,000	238
2011-06-10	239	241	238	238	41,000	238
2011-06-09	241	247	240	241	17,500	241
2011-06-08	242	243	240	241	21,000	241
2011-06-07	237	245	237	244	22,000	244
2011-06-06	236	237	236	237	11,500	237
2011-06-03	243	245	239	239	22,000	239
2011-06-02	242	242	240	242	16,500	242
2011-06-01	243	244	240	244	18,000	244
2011-05-31	238	241	238	241	11,500	241
2011-05-30	239	240	238	238	16,500	238
2011-05-27	239	240	239	239	12,500	239
2011-05-26	240	240	238	239	16,000	239
2011-05-25	241	241	239	240	6,000	240
2011-05-24	241	242	241	242	4,500	242
2011-05-23	238	240	238	240	9,500	240
2011-05-20	240	241	240	240	21,000	240
2011-05-19	244	244	242	242	13,500	242
2011-05-18	243	243	242	242	8,000	242
2011-05-17	241	243	241	242	29,500	242
2011-05-16	247	248	240	240	43,000	240
2011-05-13	256	256	250	252	20,000	252
2011-05-12	253	255	253	253	3,500	253
2011-05-11	260	260	256	256	15,500	256
2011-05-10	253	259	251	259	43,000	259
2011-05-09	255	255	250	250	2,000	250
2011-05-06	254	255	250	255	8,000	255
2011-05-02	254	255	251	254	38,000	254
2011-04-28	252	252	249	249	10,500	249
2011-04-27	250	250	247	249	13,000	249
2011-04-26	252	252	248	248	11,500	248
2011-04-25	249	252	249	250	9,500	250
2011-04-22	249	251	248	250	19,000	250
2011-04-21	251	254	248	251	42,500	251
2011-04-20	254	254	250	250	22,000	250
2011-04-19	247	250	247	249	21,000	249
2011-04-18	251	254	251	252	18,500	252
2011-04-15	252	256	250	250	10,500	250
2011-04-14	246	255	246	252	55,000	252
2011-04-13	247	251	246	251	15,500	251
2011-04-12	249	252	248	249	16,000	249
2011-04-11	248	254	248	254	13,500	254
2011-04-08	247	252	246	249	38,500	249
2011-04-07	254	255	252	252	6,500	252
2011-04-06	256	257	254	254	15,500	254
2011-04-05	264	264	258	260	22,000	260
2011-04-04	267	274	267	268	23,500	268
2011-04-01	266	275	265	268	61,500	268
2011-03-31	271	271	263	270	45,000	270
2011-03-30	268	277	264	274	34,500	274
2011-03-29	257	264	257	263	28,000	263
2011-03-28	260	263	259	263	31,500	263
2011-03-25	260	265	260	263	39,500	263
2011-03-24	258	258	255	255	19,000	255
2011-03-23	262	262	252	257	36,500	257
2011-03-22	263	263	258	258	16,000	258
2011-03-18	256	256	246	255	22,500	255
2011-03-17	234	250	225	243	48,000	243
2011-03-16	218	237	218	234	35,500	234
2011-03-15	248	248	202	231	86,000	231
2011-03-14	250	256	242	253	73,000	253
2011-03-11	267	270	264	266	84,000	266
2011-03-10	265	268	264	264	20,500	264
2011-03-09	268	270	264	265	20,000	265
2011-03-08	267	272	264	264	22,000	264
2011-03-07	266	266	265	265	10,000	265
2011-03-04	273	273	267	267	16,500	267
2011-03-03	265	270	265	268	9,500	268
2011-03-02	270	273	265	265	37,500	265
2011-03-01	269	272	269	270	28,000	270
2011-02-28	264	267	263	264	18,000	264
2011-02-25	261	265	261	264	9,000	264
2011-02-24	263	264	261	261	27,500	261
2011-02-23	267	267	265	266	23,000	266
2011-02-22	267	269	266	266	36,000	266
2011-02-21	270	270	268	269	52,000	269
2011-02-18	272	273	270	272	9,500	272
2011-02-17	272	273	271	272	24,000	272
2011-02-16	269	272	269	269	18,500	269
2011-02-15	264	272	264	268	57,000	268
2011-02-14	269	272	269	272	9,500	272
2011-02-10	266	269	265	266	25,500	266
2011-02-09	275	275	268	269	13,500	269
2011-02-08	273	274	272	272	12,000	272
2011-02-07	271	276	270	272	8,000	272
2011-02-04	269	275	269	270	29,000	270
2011-02-03	267	267	264	266	13,500	266
2011-02-02	265	267	263	265	22,500	265
2011-02-01	267	267	262	262	4,500	262
2011-01-31	263	265	259	264	29,000	264
2011-01-28	273	273	268	268	28,000	268
2011-01-27	269	273	269	271	16,000	271
2011-01-26	271	272	270	270	8,000	270
2011-01-25	268	275	268	274	11,500	274
2011-01-24	269	270	266	269	21,000	269
2011-01-21	275	275	265	266	30,000	266
2011-01-20	279	280	273	275	26,500	275
2011-01-19	280	280	277	278	27,500	278
2011-01-18	262	280	262	277	56,000	277
2011-01-17	264	266	263	264	16,000	264
2011-01-14	263	263	261	261	47,500	261
2011-01-13	263	265	263	263	12,000	263
2011-01-12	266	266	263	263	29,000	263
2011-01-11	264	265	261	264	24,000	264
2011-01-07	262	265	262	263	26,500	263
2011-01-06	259	262	259	262	35,000	262
2011-01-05	253	257	253	257	11,000	257
2011-01-04	254	256	252	254	9,000	254

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