8070 東京産業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	545	546	540	544	42,300	544
2017-12-28	548	548	539	539	24,200	539
2017-12-27	539	543	536	543	28,700	543
2017-12-26	537	537	530	533	25,600	533
2017-12-25	537	538	534	537	16,200	537
2017-12-22	533	536	529	532	41,500	532
2017-12-21	528	533	527	529	56,500	529
2017-12-20	525	531	523	527	39,900	527
2017-12-19	526	527	524	525	21,700	525
2017-12-18	525	528	521	524	40,400	524
2017-12-15	523	524	517	521	26,300	521
2017-12-14	519	524	519	522	28,700	522
2017-12-13	522	522	518	518	27,900	518
2017-12-12	521	523	518	520	31,600	520
2017-12-11	519	523	519	522	36,800	522
2017-12-08	513	520	513	518	70,700	518
2017-12-07	521	524	520	523	19,500	523
2017-12-06	522	525	517	518	33,900	518
2017-12-05	526	528	520	525	27,600	525
2017-12-04	533	536	526	527	48,000	527
2017-12-01	530	532	529	532	19,600	532
2017-11-30	526	533	526	529	35,300	529
2017-11-29	536	536	525	531	32,600	531
2017-11-28	538	541	528	529	32,600	529
2017-11-27	526	534	526	534	27,800	534
2017-11-24	521	530	521	529	17,800	529
2017-11-22	519	528	519	526	16,900	526
2017-11-21	518	521	516	517	23,400	517
2017-11-20	513	517	511	515	24,800	515
2017-11-17	518	522	511	512	30,700	512
2017-11-16	506	516	505	512	45,300	512
2017-11-15	520	522	506	508	55,300	508
2017-11-13	526	531	521	528	26,300	528
2017-11-10	535	539	528	529	34,300	529
2017-11-09	540	549	535	540	66,700	540
2017-11-08	538	541	536	540	22,100	540
2017-11-07	539	545	538	543	29,500	543
2017-11-06	541	544	537	538	49,200	538
2017-11-02	550	550	518	539	64,200	539
2017-11-01	534	551	533	547	85,800	547
2017-10-31	531	539	531	535	79,300	535
2017-10-30	550	553	546	549	67,500	549
2017-10-27	540	548	537	544	83,000	544
2017-10-26	520	533	520	530	45,500	530
2017-10-25	532	533	520	522	45,100	522
2017-10-24	526	533	523	533	74,400	533
2017-10-23	527	527	522	526	53,000	526
2017-10-20	521	522	507	520	190,000	520
2017-10-19	512	512	506	508	32,300	508
2017-10-18	515	516	506	511	32,100	511
2017-10-17	515	516	510	515	19,100	515
2017-10-16	512	520	512	519	49,700	519
2017-10-13	513	513	505	512	57,100	512
2017-10-12	500	514	500	512	76,300	512
2017-10-11	502	503	501	503	24,100	503
2017-10-10	500	501	498	501	26,500	501
2017-10-06	496	499	495	497	20,000	497
2017-10-05	498	500	495	497	15,700	497
2017-10-04	498	502	495	497	63,600	497
2017-10-03	500	501	497	499	23,800	499
2017-10-02	502	502	497	501	23,600	501
2017-09-29	498	502	490	496	44,800	496
2017-09-28	505	505	501	502	19,100	502
2017-09-27	495	505	493	502	30,500	502
2017-09-26	501	502	498	501	49,100	501
2017-09-25	499	502	498	502	33,700	502
2017-09-22	497	499	494	498	21,600	498
2017-09-21	496	502	495	497	53,900	497
2017-09-20	497	500	494	499	41,600	499
2017-09-19	497	497	493	495	30,800	495
2017-09-15	485	490	484	488	28,800	488
2017-09-14	483	488	480	485	22,400	485
2017-09-13	485	485	481	485	16,600	485
2017-09-12	485	485	478	480	37,100	480
2017-09-11	479	483	473	477	33,100	477
2017-09-08	471	473	461	473	38,500	473
2017-09-07	470	478	470	474	35,100	474
2017-09-06	467	471	465	468	10,100	468
2017-09-05	477	477	468	469	48,600	469
2017-09-04	472	474	465	469	29,800	469
2017-09-01	468	474	468	472	22,800	472
2017-08-31	468	477	467	471	23,100	471
2017-08-30	464	467	463	465	27,000	465
2017-08-29	462	463	460	463	12,200	463
2017-08-28	460	462	459	462	11,900	462
2017-08-25	457	461	457	460	9,600	460
2017-08-24	458	460	456	457	11,100	457
2017-08-23	465	465	459	459	27,000	459
2017-08-22	461	463	460	461	8,400	461
2017-08-21	456	460	456	458	13,100	458
2017-08-18	460	460	454	455	14,300	455
2017-08-17	460	462	452	462	26,000	462
2017-08-16	458	463	458	458	16,300	458
2017-08-15	462	464	453	457	19,500	457
2017-08-14	458	458	452	454	20,100	454
2017-08-10	463	467	460	461	32,700	461
2017-08-09	473	473	458	463	47,300	463
2017-08-08	474	474	471	473	15,400	473
2017-08-07	466	476	466	472	30,300	472
2017-08-04	463	471	463	468	37,800	468
2017-08-03	463	468	460	463	19,000	463
2017-08-02	462	467	459	463	28,700	463
2017-08-01	460	467	456	460	46,600	460
2017-07-31	461	463	459	459	18,300	459
2017-07-28	462	463	459	462	21,600	462
2017-07-27	459	465	459	461	21,000	461
2017-07-26	463	463	458	461	24,000	461
2017-07-25	467	468	459	462	41,000	462
2017-07-24	455	460	453	459	54,900	459
2017-07-21	455	456	454	456	9,300	456
2017-07-20	457	457	450	453	20,100	453
2017-07-19	447	452	447	449	11,900	449
2017-07-18	452	456	446	448	22,200	448
2017-07-14	451	452	451	451	6,500	451
2017-07-13	451	452	450	450	3,400	450
2017-07-12	453	453	450	450	22,300	450
2017-07-11	447	454	447	451	23,200	451
2017-07-10	446	447	444	445	12,300	445
2017-07-07	440	445	440	440	18,800	440
2017-07-06	444	444	441	442	11,000	442
2017-07-05	441	444	440	440	24,400	440
2017-07-04	445	448	440	441	15,300	441
2017-07-03	450	450	437	441	36,700	441
2017-06-30	444	449	442	443	13,800	443
2017-06-29	445	450	443	443	14,700	443
2017-06-28	445	448	444	444	5,300	444
2017-06-27	448	448	444	446	12,800	446
2017-06-26	446	449	444	444	12,200	444
2017-06-23	443	445	443	445	7,400	445
2017-06-22	445	446	441	442	12,900	442
2017-06-21	446	447	442	443	19,700	443
2017-06-20	445	450	443	450	22,600	450
2017-06-19	444	448	438	439	33,100	439
2017-06-16	441	443	436	438	18,900	438
2017-06-15	441	443	434	436	23,100	436
2017-06-14	444	448	441	441	12,600	441
2017-06-13	441	447	441	442	15,900	442
2017-06-12	444	446	440	442	15,800	442
2017-06-09	445	448	444	444	22,600	444
2017-06-08	443	447	441	441	9,200	441
2017-06-07	444	448	441	443	20,700	443
2017-06-06	449	451	443	444	20,100	444
2017-06-05	448	448	442	444	18,800	444
2017-06-02	443	452	443	448	19,500	448
2017-06-01	444	449	440	442	17,600	442
2017-05-31	445	445	440	440	25,600	440
2017-05-30	441	444	441	444	30,600	444
2017-05-29	443	447	443	447	25,800	447
2017-05-26	454	455	447	447	25,100	447
2017-05-25	452	456	449	454	30,400	454
2017-05-24	454	464	451	453	53,900	453
2017-05-23	453	458	452	457	39,300	457
2017-05-22	455	457	451	454	27,100	454
2017-05-19	453	464	453	459	31,000	459
2017-05-18	454	468	451	453	49,000	453
2017-05-17	465	466	460	462	21,400	462
2017-05-16	466	471	466	470	20,400	470
2017-05-15	470	473	465	468	35,600	468
2017-05-12	469	469	459	461	15,400	461
2017-05-11	468	468	465	468	12,000	468
2017-05-10	466	471	466	468	18,900	468
2017-05-09	471	474	461	463	18,000	463
2017-05-08	458	470	458	469	37,900	469
2017-05-02	458	460	456	458	17,900	458
2017-05-01	450	453	450	453	5,100	453
2017-04-28	453	455	446	449	10,000	449
2017-04-27	451	454	442	452	16,600	452
2017-04-26	451	456	449	451	21,000	451
2017-04-25	435	443	435	442	14,400	442
2017-04-24	443	443	433	434	15,400	434
2017-04-21	432	436	432	435	19,400	435
2017-04-20	433	436	429	430	16,600	430
2017-04-19	424	429	424	428	13,300	428
2017-04-18	421	427	421	423	11,100	423
2017-04-17	422	423	416	421	10,600	421
2017-04-14	417	423	415	419	17,200	419
2017-04-13	420	430	418	420	23,400	420
2017-04-12	430	430	420	424	24,300	424
2017-04-11	431	437	429	430	20,800	430
2017-04-10	431	435	430	433	13,700	433
2017-04-07	429	443	420	430	21,000	430
2017-04-06	447	447	422	422	36,800	422
2017-04-05	456	456	441	442	15,800	442
2017-04-04	463	463	447	452	25,700	452
2017-04-03	464	465	458	461	21,700	461
2017-03-31	472	475	455	456	34,600	456
2017-03-30	478	478	470	471	7,700	471
2017-03-29	486	486	473	478	12,700	478
2017-03-28	485	486	480	486	36,200	486
2017-03-27	488	488	478	478	19,300	478
2017-03-24	482	485	481	483	15,800	483
2017-03-23	480	481	476	476	14,400	476
2017-03-22	478	480	476	476	17,000	476
2017-03-21	483	483	478	480	15,000	480
2017-03-17	483	489	480	483	19,300	483
2017-03-16	476	483	476	482	25,500	482
2017-03-15	481	482	480	480	12,900	480
2017-03-14	482	484	480	484	11,600	484
2017-03-13	481	484	480	480	12,400	480
2017-03-10	488	488	476	482	44,100	482
2017-03-09	480	481	480	480	11,400	480
2017-03-08	478	480	478	479	7,500	479
2017-03-07	482	483	478	478	16,700	478
2017-03-06	479	482	478	479	12,000	479
2017-03-03	482	485	479	479	19,400	479
2017-03-02	484	484	480	482	20,300	482
2017-03-01	477	480	477	480	14,400	480
2017-02-28	476	483	476	477	17,000	477
2017-02-27	480	481	472	477	22,000	477
2017-02-24	480	483	480	482	9,600	482
2017-02-23	480	483	479	482	7,500	482
2017-02-22	478	488	477	478	33,100	478
2017-02-21	473	477	473	477	12,300	477
2017-02-20	473	475	472	474	13,400	474
2017-02-17	470	475	470	471	12,300	471
2017-02-16	473	478	469	470	14,800	470
2017-02-15	469	473	469	472	14,400	472
2017-02-14	466	470	466	466	15,900	466
2017-02-13	467	470	466	467	10,700	467
2017-02-10	464	467	464	466	19,800	466
2017-02-09	461	465	460	460	16,700	460
2017-02-08	460	462	460	461	16,600	461
2017-02-07	459	462	459	460	19,400	460
2017-02-06	456	457	451	456	31,900	456
2017-02-03	457	462	450	452	28,700	452
2017-02-02	464	464	456	457	21,400	457
2017-02-01	462	465	457	464	26,900	464
2017-01-31	467	470	465	467	28,900	467
2017-01-30	477	479	472	474	14,700	474
2017-01-27	480	484	477	479	22,200	479
2017-01-26	480	480	476	480	15,100	480
2017-01-25	476	476	470	475	15,600	475
2017-01-24	467	471	466	468	14,600	468
2017-01-23	468	472	466	470	36,900	470
2017-01-20	473	476	468	471	20,600	471
2017-01-19	476	476	470	472	14,000	472
2017-01-18	467	470	464	470	34,100	470
2017-01-17	474	480	469	470	39,000	470
2017-01-16	480	481	473	474	23,300	474
2017-01-13	484	484	478	480	21,200	480
2017-01-12	495	495	473	485	62,000	485
2017-01-11	490	494	490	493	30,100	493
2017-01-10	492	493	486	490	26,000	490
2017-01-06	492	496	481	493	54,400	493
2017-01-05	494	496	492	493	27,300	493
2017-01-04	484	495	484	495	66,100	495

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