8070 東京産業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 505 | 511 | 500 | 507 | 21,700 | 507 |
| 2015-12-29 | 503 | 503 | 492 | 500 | 24,200 | 500 |
| 2015-12-28 | 492 | 504 | 492 | 502 | 8,400 | 502 |
| 2015-12-25 | 498 | 500 | 490 | 492 | 28,000 | 492 |
| 2015-12-24 | 505 | 509 | 498 | 498 | 19,200 | 498 |
| 2015-12-22 | 504 | 508 | 504 | 505 | 22,300 | 505 |
| 2015-12-21 | 511 | 511 | 501 | 505 | 18,900 | 505 |
| 2015-12-18 | 519 | 523 | 513 | 513 | 54,500 | 513 |
| 2015-12-17 | 512 | 519 | 507 | 514 | 33,600 | 514 |
| 2015-12-16 | 509 | 509 | 505 | 509 | 18,000 | 509 |
| 2015-12-15 | 507 | 510 | 502 | 502 | 11,300 | 502 |
| 2015-12-14 | 498 | 516 | 498 | 511 | 29,700 | 511 |
| 2015-12-11 | 506 | 516 | 506 | 511 | 39,000 | 511 |
| 2015-12-10 | 520 | 520 | 511 | 511 | 29,100 | 511 |
| 2015-12-09 | 522 | 525 | 519 | 519 | 18,600 | 519 |
| 2015-12-08 | 528 | 528 | 519 | 521 | 24,500 | 521 |
| 2015-12-07 | 530 | 530 | 525 | 526 | 14,900 | 526 |
| 2015-12-04 | 528 | 529 | 525 | 525 | 22,100 | 525 |
| 2015-12-03 | 535 | 539 | 527 | 535 | 46,100 | 535 |
| 2015-12-02 | 544 | 546 | 539 | 540 | 24,600 | 540 |
| 2015-12-01 | 548 | 555 | 543 | 549 | 32,100 | 549 |
| 2015-11-30 | 539 | 549 | 539 | 547 | 78,600 | 547 |
| 2015-11-27 | 530 | 539 | 528 | 538 | 25,400 | 538 |
| 2015-11-26 | 531 | 536 | 530 | 532 | 21,100 | 532 |
| 2015-11-25 | 537 | 538 | 533 | 534 | 21,300 | 534 |
| 2015-11-24 | 536 | 537 | 529 | 537 | 26,600 | 537 |
| 2015-11-20 | 536 | 536 | 522 | 534 | 16,100 | 534 |
| 2015-11-19 | 543 | 543 | 524 | 535 | 46,700 | 535 |
| 2015-11-18 | 536 | 540 | 531 | 536 | 28,400 | 536 |
| 2015-11-17 | 530 | 535 | 527 | 531 | 38,100 | 531 |
| 2015-11-16 | 523 | 530 | 518 | 527 | 22,400 | 527 |
| 2015-11-13 | 526 | 536 | 526 | 532 | 23,900 | 532 |
| 2015-11-12 | 529 | 534 | 528 | 533 | 20,500 | 533 |
| 2015-11-11 | 531 | 542 | 530 | 538 | 33,700 | 538 |
| 2015-11-10 | 533 | 533 | 527 | 529 | 25,900 | 529 |
| 2015-11-09 | 530 | 547 | 530 | 536 | 72,900 | 536 |
| 2015-11-06 | 528 | 533 | 527 | 530 | 24,600 | 530 |
| 2015-11-05 | 523 | 533 | 523 | 527 | 29,900 | 527 |
| 2015-11-04 | 529 | 538 | 525 | 527 | 44,500 | 527 |
| 2015-11-02 | 539 | 539 | 526 | 529 | 40,500 | 529 |
| 2015-10-30 | 544 | 546 | 538 | 543 | 42,500 | 543 |
| 2015-10-29 | 538 | 546 | 533 | 541 | 42,700 | 541 |
| 2015-10-28 | 540 | 544 | 525 | 539 | 76,700 | 539 |
| 2015-10-27 | 554 | 554 | 538 | 540 | 172,100 | 540 |
| 2015-10-26 | 512 | 570 | 507 | 540 | 522,000 | 540 |
| 2015-10-23 | 496 | 505 | 496 | 505 | 31,900 | 505 |
| 2015-10-22 | 491 | 497 | 490 | 492 | 10,400 | 492 |
| 2015-10-21 | 485 | 495 | 484 | 494 | 19,900 | 494 |
| 2015-10-20 | 493 | 493 | 484 | 484 | 19,600 | 484 |
| 2015-10-19 | 492 | 492 | 484 | 488 | 18,000 | 488 |
| 2015-10-16 | 481 | 492 | 481 | 492 | 16,900 | 492 |
| 2015-10-15 | 474 | 490 | 474 | 480 | 27,300 | 480 |
| 2015-10-14 | 480 | 484 | 476 | 477 | 24,800 | 477 |
| 2015-10-13 | 485 | 496 | 477 | 483 | 28,200 | 483 |
| 2015-10-09 | 471 | 485 | 470 | 485 | 21,600 | 485 |
| 2015-10-08 | 474 | 475 | 468 | 471 | 15,300 | 471 |
| 2015-10-07 | 467 | 474 | 466 | 474 | 27,200 | 474 |
| 2015-10-06 | 465 | 468 | 463 | 466 | 14,900 | 466 |
| 2015-10-05 | 455 | 468 | 455 | 460 | 16,000 | 460 |
| 2015-10-02 | 450 | 454 | 450 | 453 | 8,500 | 453 |
| 2015-10-01 | 450 | 456 | 449 | 451 | 17,400 | 451 |
| 2015-09-30 | 445 | 450 | 440 | 447 | 26,800 | 447 |
| 2015-09-29 | 450 | 450 | 439 | 441 | 22,400 | 441 |
| 2015-09-28 | 458 | 462 | 451 | 456 | 14,300 | 456 |
| 2015-09-25 | 453 | 464 | 453 | 464 | 24,800 | 464 |
| 2015-09-24 | 463 | 464 | 455 | 455 | 35,300 | 455 |
| 2015-09-18 | 472 | 472 | 464 | 471 | 25,400 | 471 |
| 2015-09-17 | 480 | 480 | 472 | 478 | 29,600 | 478 |
| 2015-09-16 | 476 | 476 | 470 | 474 | 10,000 | 474 |
| 2015-09-15 | 476 | 481 | 463 | 469 | 21,100 | 469 |
| 2015-09-14 | 492 | 492 | 471 | 475 | 17,600 | 475 |
| 2015-09-11 | 492 | 496 | 485 | 491 | 43,900 | 491 |
| 2015-09-10 | 471 | 481 | 468 | 478 | 13,400 | 478 |
| 2015-09-09 | 476 | 481 | 470 | 481 | 21,700 | 481 |
| 2015-09-08 | 463 | 475 | 461 | 461 | 17,100 | 461 |
| 2015-09-07 | 458 | 468 | 455 | 466 | 13,600 | 466 |
| 2015-09-04 | 478 | 482 | 459 | 461 | 32,900 | 461 |
| 2015-09-03 | 478 | 488 | 477 | 477 | 20,100 | 477 |
| 2015-09-02 | 468 | 483 | 468 | 472 | 45,300 | 472 |
| 2015-09-01 | 498 | 505 | 482 | 484 | 38,100 | 484 |
| 2015-08-31 | 501 | 513 | 497 | 504 | 33,800 | 504 |
| 2015-08-28 | 502 | 502 | 492 | 499 | 64,700 | 499 |
| 2015-08-27 | 500 | 501 | 486 | 490 | 42,800 | 490 |
| 2015-08-26 | 466 | 490 | 461 | 488 | 67,900 | 488 |
| 2015-08-25 | 462 | 488 | 452 | 465 | 124,100 | 465 |
| 2015-08-24 | 501 | 510 | 478 | 478 | 132,700 | 478 |
| 2015-08-21 | 515 | 535 | 512 | 514 | 78,200 | 514 |
| 2015-08-20 | 535 | 537 | 527 | 527 | 43,900 | 527 |
| 2015-08-19 | 543 | 548 | 531 | 541 | 60,600 | 541 |
| 2015-08-18 | 549 | 550 | 545 | 549 | 64,300 | 549 |
| 2015-08-17 | 540 | 546 | 538 | 545 | 26,300 | 545 |
| 2015-08-14 | 538 | 544 | 535 | 537 | 37,600 | 537 |
| 2015-08-13 | 518 | 542 | 518 | 533 | 50,900 | 533 |
| 2015-08-12 | 521 | 533 | 511 | 517 | 96,800 | 517 |
| 2015-08-11 | 545 | 545 | 524 | 526 | 71,100 | 526 |
| 2015-08-10 | 530 | 537 | 527 | 536 | 48,700 | 536 |
| 2015-08-07 | 520 | 528 | 520 | 523 | 24,300 | 523 |
| 2015-08-06 | 527 | 533 | 516 | 520 | 50,900 | 520 |
| 2015-08-05 | 525 | 525 | 516 | 522 | 27,500 | 522 |
| 2015-08-04 | 523 | 528 | 519 | 523 | 22,300 | 523 |
| 2015-08-03 | 520 | 526 | 518 | 521 | 34,800 | 521 |
| 2015-07-31 | 528 | 528 | 513 | 520 | 89,400 | 520 |
| 2015-07-30 | 535 | 550 | 525 | 528 | 395,400 | 528 |
| 2015-07-29 | 493 | 500 | 485 | 489 | 11,700 | 489 |
| 2015-07-28 | 482 | 492 | 482 | 487 | 15,700 | 487 |
| 2015-07-27 | 493 | 500 | 486 | 490 | 11,300 | 490 |
| 2015-07-24 | 500 | 500 | 493 | 493 | 2,900 | 493 |
| 2015-07-23 | 495 | 500 | 492 | 500 | 5,900 | 500 |
| 2015-07-22 | 500 | 508 | 490 | 495 | 16,600 | 495 |
| 2015-07-21 | 502 | 504 | 497 | 500 | 13,100 | 500 |
| 2015-07-17 | 505 | 505 | 500 | 502 | 10,600 | 502 |
| 2015-07-16 | 500 | 502 | 496 | 502 | 32,200 | 502 |
| 2015-07-15 | 490 | 498 | 485 | 498 | 28,000 | 498 |
| 2015-07-14 | 500 | 500 | 490 | 492 | 13,200 | 492 |
| 2015-07-13 | 477 | 495 | 477 | 495 | 7,800 | 495 |
| 2015-07-10 | 472 | 487 | 472 | 477 | 21,200 | 477 |
| 2015-07-09 | 466 | 487 | 462 | 472 | 21,500 | 472 |
| 2015-07-08 | 493 | 493 | 476 | 476 | 27,600 | 476 |
| 2015-07-07 | 498 | 500 | 492 | 493 | 12,200 | 493 |
| 2015-07-06 | 498 | 500 | 495 | 495 | 14,200 | 495 |
| 2015-07-03 | 504 | 506 | 501 | 502 | 10,200 | 502 |
| 2015-07-02 | 504 | 508 | 502 | 502 | 7,300 | 502 |
| 2015-07-01 | 504 | 509 | 494 | 501 | 17,400 | 501 |
| 2015-06-30 | 487 | 506 | 487 | 504 | 20,200 | 504 |
| 2015-06-29 | 485 | 493 | 485 | 489 | 27,200 | 489 |
| 2015-06-26 | 501 | 508 | 495 | 500 | 26,500 | 500 |
| 2015-06-25 | 504 | 507 | 495 | 501 | 20,000 | 501 |
| 2015-06-24 | 508 | 509 | 500 | 504 | 26,000 | 504 |
| 2015-06-23 | 505 | 509 | 500 | 505 | 18,200 | 505 |
| 2015-06-22 | 503 | 503 | 498 | 501 | 16,600 | 501 |
| 2015-06-19 | 500 | 505 | 498 | 500 | 12,600 | 500 |
| 2015-06-18 | 500 | 503 | 498 | 498 | 17,000 | 498 |
| 2015-06-17 | 504 | 505 | 499 | 502 | 19,500 | 502 |
| 2015-06-16 | 502 | 504 | 501 | 501 | 11,900 | 501 |
| 2015-06-15 | 504 | 510 | 502 | 504 | 18,700 | 504 |
| 2015-06-12 | 500 | 506 | 498 | 500 | 66,800 | 500 |
| 2015-06-11 | 500 | 505 | 499 | 502 | 19,400 | 502 |
| 2015-06-10 | 498 | 507 | 495 | 497 | 21,700 | 497 |
| 2015-06-09 | 497 | 501 | 494 | 494 | 19,900 | 494 |
| 2015-06-08 | 506 | 508 | 500 | 501 | 17,100 | 501 |
| 2015-06-05 | 505 | 509 | 498 | 504 | 39,300 | 504 |
| 2015-06-04 | 498 | 504 | 498 | 500 | 17,000 | 500 |
| 2015-06-03 | 500 | 502 | 498 | 500 | 13,400 | 500 |
| 2015-06-02 | 505 | 505 | 499 | 502 | 23,300 | 502 |
| 2015-06-01 | 503 | 508 | 503 | 506 | 19,500 | 506 |
| 2015-05-29 | 505 | 512 | 505 | 510 | 25,900 | 510 |
| 2015-05-28 | 506 | 511 | 506 | 510 | 19,300 | 510 |
| 2015-05-27 | 505 | 510 | 505 | 508 | 8,100 | 508 |
| 2015-05-26 | 509 | 509 | 503 | 505 | 12,800 | 505 |
| 2015-05-25 | 511 | 511 | 505 | 510 | 13,300 | 510 |
| 2015-05-22 | 510 | 510 | 506 | 507 | 3,100 | 507 |
| 2015-05-21 | 507 | 515 | 502 | 509 | 44,000 | 509 |
| 2015-05-20 | 506 | 507 | 498 | 507 | 54,700 | 507 |
| 2015-05-19 | 501 | 506 | 500 | 506 | 15,800 | 506 |
| 2015-05-18 | 505 | 507 | 492 | 506 | 18,700 | 506 |
| 2015-05-15 | 500 | 504 | 499 | 503 | 14,300 | 503 |
| 2015-05-14 | 502 | 502 | 495 | 499 | 21,800 | 499 |
| 2015-05-13 | 500 | 501 | 500 | 500 | 17,400 | 500 |
| 2015-05-12 | 507 | 507 | 495 | 502 | 19,300 | 502 |
| 2015-05-11 | 495 | 496 | 487 | 495 | 15,700 | 495 |
| 2015-05-08 | 491 | 497 | 490 | 494 | 14,800 | 494 |
| 2015-05-07 | 488 | 493 | 487 | 488 | 8,400 | 488 |
| 2015-05-01 | 490 | 494 | 488 | 490 | 14,900 | 490 |
| 2015-04-30 | 494 | 498 | 490 | 497 | 22,800 | 497 |
| 2015-04-28 | 497 | 499 | 481 | 499 | 24,700 | 499 |
| 2015-04-27 | 492 | 497 | 492 | 495 | 12,000 | 495 |
| 2015-04-24 | 495 | 495 | 490 | 492 | 13,000 | 492 |
| 2015-04-23 | 497 | 497 | 491 | 494 | 10,800 | 494 |
| 2015-04-22 | 496 | 497 | 486 | 495 | 23,900 | 495 |
| 2015-04-21 | 492 | 497 | 491 | 496 | 10,200 | 496 |
| 2015-04-20 | 495 | 497 | 492 | 492 | 9,000 | 492 |
| 2015-04-17 | 493 | 496 | 492 | 495 | 13,900 | 495 |
| 2015-04-16 | 495 | 496 | 494 | 495 | 7,200 | 495 |
| 2015-04-15 | 493 | 496 | 491 | 496 | 18,400 | 496 |
| 2015-04-14 | 491 | 494 | 486 | 493 | 7,300 | 493 |
| 2015-04-13 | 488 | 493 | 484 | 487 | 14,700 | 487 |
| 2015-04-10 | 486 | 494 | 486 | 491 | 31,400 | 491 |
| 2015-04-09 | 494 | 494 | 485 | 492 | 16,200 | 492 |
| 2015-04-08 | 493 | 499 | 493 | 495 | 12,700 | 495 |
| 2015-04-07 | 492 | 498 | 492 | 493 | 18,300 | 493 |
| 2015-04-06 | 501 | 501 | 496 | 496 | 3,700 | 496 |
| 2015-04-03 | 503 | 503 | 498 | 503 | 10,500 | 503 |
| 2015-04-02 | 495 | 505 | 495 | 499 | 25,700 | 499 |
| 2015-04-01 | 497 | 502 | 491 | 493 | 26,300 | 493 |
| 2015-03-31 | 497 | 507 | 495 | 506 | 36,900 | 506 |
| 2015-03-30 | 490 | 497 | 490 | 497 | 31,300 | 497 |
| 2015-03-27 | 493 | 504 | 484 | 485 | 15,800 | 485 |
| 2015-03-26 | 503 | 503 | 494 | 498 | 11,900 | 498 |
| 2015-03-25 | 500 | 504 | 483 | 504 | 30,700 | 504 |
| 2015-03-24 | 500 | 503 | 495 | 502 | 11,000 | 502 |
| 2015-03-23 | 506 | 506 | 485 | 505 | 12,700 | 505 |
| 2015-03-20 | 503 | 503 | 499 | 500 | 10,900 | 500 |
| 2015-03-19 | 496 | 502 | 482 | 500 | 23,800 | 500 |
| 2015-03-18 | 502 | 504 | 501 | 503 | 9,000 | 503 |
| 2015-03-17 | 503 | 504 | 500 | 503 | 9,600 | 503 |
| 2015-03-16 | 502 | 504 | 500 | 503 | 10,000 | 503 |
| 2015-03-13 | 504 | 504 | 500 | 502 | 38,500 | 502 |
| 2015-03-12 | 500 | 503 | 499 | 503 | 24,400 | 503 |
| 2015-03-11 | 497 | 499 | 492 | 498 | 10,100 | 498 |
| 2015-03-10 | 498 | 499 | 490 | 498 | 13,800 | 498 |
| 2015-03-09 | 500 | 500 | 497 | 498 | 5,300 | 498 |
| 2015-03-06 | 498 | 502 | 496 | 500 | 18,000 | 500 |
| 2015-03-05 | 500 | 500 | 496 | 497 | 9,000 | 497 |
| 2015-03-04 | 490 | 500 | 485 | 498 | 19,500 | 498 |
| 2015-03-03 | 497 | 497 | 485 | 494 | 23,300 | 494 |
| 2015-03-02 | 500 | 500 | 494 | 498 | 22,800 | 498 |
| 2015-02-27 | 500 | 506 | 495 | 506 | 63,700 | 506 |
| 2015-02-26 | 491 | 498 | 490 | 498 | 40,200 | 498 |
| 2015-02-25 | 490 | 491 | 489 | 490 | 10,100 | 490 |
| 2015-02-24 | 485 | 492 | 479 | 490 | 25,400 | 490 |
| 2015-02-23 | 485 | 488 | 478 | 483 | 8,300 | 483 |
| 2015-02-20 | 488 | 488 | 481 | 482 | 19,800 | 482 |
| 2015-02-19 | 485 | 490 | 471 | 490 | 32,700 | 490 |
| 2015-02-18 | 488 | 488 | 472 | 486 | 26,600 | 486 |
| 2015-02-17 | 482 | 488 | 481 | 487 | 18,900 | 487 |
| 2015-02-16 | 483 | 490 | 481 | 487 | 11,400 | 487 |
| 2015-02-13 | 490 | 490 | 473 | 479 | 23,700 | 479 |
| 2015-02-12 | 470 | 483 | 470 | 482 | 28,400 | 482 |
| 2015-02-10 | 468 | 473 | 465 | 473 | 6,700 | 473 |
| 2015-02-09 | 470 | 479 | 466 | 474 | 15,100 | 474 |
| 2015-02-06 | 473 | 473 | 468 | 473 | 8,800 | 473 |
| 2015-02-05 | 475 | 475 | 469 | 473 | 7,600 | 473 |
| 2015-02-04 | 475 | 480 | 460 | 480 | 17,400 | 480 |
| 2015-02-03 | 469 | 477 | 465 | 467 | 18,800 | 467 |
| 2015-02-02 | 470 | 479 | 467 | 470 | 15,000 | 470 |
| 2015-01-30 | 471 | 480 | 470 | 480 | 12,700 | 480 |
| 2015-01-29 | 466 | 472 | 461 | 466 | 15,500 | 466 |
| 2015-01-28 | 452 | 465 | 452 | 460 | 18,500 | 460 |
| 2015-01-27 | 460 | 463 | 457 | 459 | 8,500 | 459 |
| 2015-01-26 | 445 | 453 | 436 | 452 | 10,100 | 452 |
| 2015-01-23 | 451 | 454 | 436 | 452 | 20,700 | 452 |
| 2015-01-22 | 435 | 443 | 435 | 443 | 19,300 | 443 |
| 2015-01-21 | 447 | 450 | 438 | 440 | 8,500 | 440 |
| 2015-01-20 | 442 | 448 | 441 | 447 | 13,500 | 447 |
| 2015-01-19 | 432 | 437 | 430 | 437 | 20,100 | 437 |
| 2015-01-16 | 443 | 455 | 425 | 431 | 57,000 | 431 |
| 2015-01-15 | 436 | 455 | 436 | 453 | 15,700 | 453 |
| 2015-01-14 | 445 | 449 | 435 | 440 | 9,600 | 440 |
| 2015-01-13 | 448 | 452 | 430 | 450 | 26,200 | 450 |
| 2015-01-09 | 456 | 458 | 452 | 456 | 15,300 | 456 |
| 2015-01-08 | 455 | 461 | 450 | 459 | 14,800 | 459 |
| 2015-01-07 | 452 | 458 | 452 | 455 | 11,900 | 455 |
| 2015-01-06 | 472 | 477 | 460 | 460 | 19,600 | 460 |
| 2015-01-05 | 476 | 480 | 476 | 476 | 2,900 | 476 |
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
