8070 東京産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	762	762	753	753	16,300	753
2021-12-29	764	764	746	764	62,900	764
2021-12-28	761	769	749	756	85,700	756
2021-12-27	771	771	762	767	19,600	767
2021-12-24	773	774	767	773	21,400	773
2021-12-23	765	773	765	768	32,000	768
2021-12-22	750	762	750	758	35,200	758
2021-12-21	750	759	746	754	46,800	754
2021-12-20	772	772	744	746	62,200	746
2021-12-17	787	790	773	778	56,200	778
2021-12-16	784	793	781	792	47,200	792
2021-12-15	760	777	760	775	27,800	775
2021-12-14	776	776	762	765	48,700	765
2021-12-13	777	784	776	779	37,600	779
2021-12-10	774	775	768	773	46,200	773
2021-12-09	770	777	769	770	83,000	770
2021-12-08	765	772	762	768	51,400	768
2021-12-07	753	764	752	763	66,300	763
2021-12-06	754	762	751	753	55,800	753
2021-12-03	736	751	734	751	107,900	751
2021-12-02	737	749	732	732	75,300	732
2021-12-01	734	753	732	747	79,900	747
2021-11-30	748	769	739	739	79,400	739
2021-11-29	750	769	741	744	120,400	744
2021-11-26	775	775	759	763	53,100	763
2021-11-25	792	802	777	779	71,300	779
2021-11-24	795	811	787	787	131,600	787
2021-11-22	785	799	783	795	87,100	795
2021-11-19	777	789	766	785	120,300	785
2021-11-18	781	781	767	777	82,500	777
2021-11-17	766	785	761	779	82,400	779
2021-11-16	751	765	751	759	42,500	759
2021-11-15	760	760	750	751	39,300	751
2021-11-12	751	765	746	755	77,900	755
2021-11-11	740	758	740	751	54,200	751
2021-11-10	748	751	740	745	66,700	745
2021-11-09	765	784	753	753	152,100	753
2021-11-08	745	749	741	747	49,900	747
2021-11-05	754	754	739	744	71,600	744
2021-11-04	743	757	732	754	165,100	754
2021-11-02	737	741	728	729	63,300	729
2021-11-01	722	740	719	740	70,400	740
2021-10-29	716	719	706	709	60,300	709
2021-10-28	712	722	706	718	58,100	718
2021-10-27	716	720	710	712	55,900	712
2021-10-26	703	721	703	716	75,000	716
2021-10-25	693	699	689	698	84,700	698
2021-10-22	682	691	680	685	58,400	685
2021-10-21	698	700	684	684	40,100	684
2021-10-20	711	713	698	699	41,600	699
2021-10-19	702	712	702	708	49,500	708
2021-10-18	702	706	698	702	44,700	702
2021-10-15	682	698	682	698	39,800	698
2021-10-14	680	681	673	676	51,400	676
2021-10-13	693	693	679	679	53,200	679
2021-10-12	702	705	690	690	57,900	690
2021-10-11	691	700	690	700	39,500	700
2021-10-08	690	696	688	690	82,300	690
2021-10-07	680	689	679	680	105,600	680
2021-10-06	684	694	679	681	87,200	681
2021-10-05	675	685	670	675	101,000	675
2021-10-04	694	694	674	680	98,300	680
2021-10-01	697	702	681	682	87,500	682
2021-09-30	713	713	689	700	190,300	700
2021-09-29	721	723	709	715	96,100	715
2021-09-28	745	745	731	739	85,700	739
2021-09-27	752	753	744	745	66,400	745
2021-09-24	758	760	743	750	86,600	750
2021-09-22	751	754	741	743	77,100	743
2021-09-21	751	759	747	756	115,900	756
2021-09-17	780	795	774	780	153,500	780
2021-09-16	774	783	768	775	147,900	775
2021-09-15	775	777	764	770	123,700	770
2021-09-14	770	779	761	779	119,600	779
2021-09-13	775	775	761	767	92,400	767
2021-09-10	756	778	751	774	281,100	774
2021-09-09	796	808	759	763	718,100	763
2021-09-08	730	799	728	796	1,281,000	796
2021-09-07	710	717	710	717	111,600	717
2021-09-06	711	726	704	709	197,600	709
2021-09-03	705	712	705	710	117,600	710
2021-09-02	710	718	697	701	140,600	701
2021-09-01	704	713	704	710	47,300	710
2021-08-31	706	714	705	706	131,700	706
2021-08-30	702	713	700	708	143,600	708
2021-08-27	702	703	692	699	320,100	699
2021-08-26	697	707	691	701	120,800	701
2021-08-25	697	703	685	687	53,200	687
2021-08-24	693	707	693	695	93,000	695
2021-08-23	682	701	682	691	96,800	691
2021-08-20	679	687	672	678	124,500	678
2021-08-19	682	691	676	679	135,400	679
2021-08-18	670	684	667	680	199,000	680
2021-08-17	702	712	666	666	412,900	666
2021-08-16	723	725	700	712	242,300	712
2021-08-13	733	742	723	727	150,700	727
2021-08-12	715	736	715	734	260,500	734
2021-08-11	709	720	705	719	152,400	719
2021-08-10	701	711	699	710	138,500	710
2021-08-06	702	709	698	700	119,300	700
2021-08-05	707	713	700	705	216,100	705
2021-08-04	709	711	701	702	129,500	702
2021-08-03	700	714	699	710	119,300	710
2021-08-02	701	711	699	703	157,800	703
2021-07-30	706	712	694	701	169,300	701
2021-07-29	723	730	692	706	446,400	706
2021-07-28	670	719	663	711	1,123,500	711
2021-07-27	670	670	661	669	189,100	669
2021-07-26	661	674	659	672	442,500	672
2021-07-21	660	660	645	654	502,100	654
2021-07-20	651	662	638	655	3,647,700	655
2021-07-19	641	648	635	636	749,400	636
2021-07-16	639	653	638	648	513,700	648
2021-07-15	643	649	637	637	450,900	637
2021-07-14	632	649	629	640	1,594,600	640
2021-07-13	636	643	622	622	1,225,200	622
2021-07-12	650	654	624	630	314,400	630
2021-07-09	653	664	637	643	287,700	643
2021-07-08	661	666	656	658	242,100	658
2021-07-07	660	677	654	661	641,700	661
2021-07-06	668	680	639	656	5,485,700	656
2021-07-05	611	614	608	608	14,300	608
2021-07-02	606	612	606	611	20,700	611
2021-07-01	611	612	605	606	35,400	606
2021-06-30	618	620	613	613	15,400	613
2021-06-29	620	622	613	613	39,600	613
2021-06-28	621	623	618	622	43,100	622
2021-06-25	620	622	615	622	51,800	622
2021-06-24	608	613	607	610	17,200	610
2021-06-23	608	612	606	611	19,400	611
2021-06-22	606	611	604	611	21,200	611
2021-06-21	605	608	600	600	63,400	600
2021-06-18	615	615	609	610	23,000	610
2021-06-17	611	615	609	610	17,100	610
2021-06-16	613	616	610	613	22,000	613
2021-06-15	610	612	608	608	21,700	608
2021-06-14	617	620	608	608	40,300	608
2021-06-11	617	621	613	616	47,200	616
2021-06-10	616	620	612	617	22,100	617
2021-06-09	617	617	612	612	19,900	612
2021-06-08	608	630	608	617	97,600	617
2021-06-07	617	618	606	606	28,200	606
2021-06-04	615	617	612	615	13,000	615
2021-06-03	614	618	614	617	10,200	617
2021-06-02	610	617	607	614	28,300	614
2021-06-01	611	613	603	608	24,700	608
2021-05-31	613	613	602	605	33,600	605
2021-05-28	602	614	602	614	66,800	614
2021-05-27	605	610	599	599	29,300	599
2021-05-26	609	609	605	605	21,900	605
2021-05-25	615	619	612	613	17,400	613
2021-05-24	613	621	613	616	19,800	616
2021-05-21	615	619	608	613	32,600	613
2021-05-20	612	615	607	613	41,900	613
2021-05-19	602	614	602	609	31,800	609
2021-05-18	608	614	606	608	20,700	608
2021-05-17	613	618	602	602	31,900	602
2021-05-14	615	619	608	610	27,500	610
2021-05-13	600	614	600	601	32,000	601
2021-05-12	621	622	608	610	31,600	610
2021-05-11	635	635	620	620	29,800	620
2021-05-10	625	636	625	636	37,900	636
2021-05-07	615	626	615	626	44,200	626
2021-05-06	610	620	610	610	28,000	610
2021-04-30	600	608	599	600	28,400	600
2021-04-28	596	603	596	597	26,000	597
2021-04-27	601	608	595	599	49,900	599
2021-04-26	607	607	600	600	27,400	600
2021-04-23	611	615	605	606	20,300	606
2021-04-22	607	611	605	611	16,600	611
2021-04-21	610	611	600	601	50,600	601
2021-04-20	623	623	615	615	29,500	615
2021-04-19	618	627	618	623	29,300	623
2021-04-16	614	619	614	616	18,500	616
2021-04-15	614	620	608	613	34,700	613
2021-04-14	621	621	609	613	43,400	613
2021-04-13	619	623	616	617	25,000	617
2021-04-12	622	622	612	621	51,000	621
2021-04-09	613	617	610	612	54,700	612
2021-04-08	625	626	612	612	57,000	612
2021-04-07	616	631	615	628	49,900	628
2021-04-06	637	638	619	621	60,600	621
2021-04-05	635	638	625	635	39,800	635
2021-04-02	632	638	630	631	50,000	631
2021-04-01	645	645	631	631	61,400	631
2021-03-31	657	657	645	646	51,400	646
2021-03-30	650	664	646	658	124,800	658
2021-03-29	692	698	686	698	85,100	698
2021-03-26	684	686	679	682	37,700	682
2021-03-25	660	682	660	678	51,100	678
2021-03-24	674	674	656	662	64,700	662
2021-03-23	699	699	674	674	97,700	674
2021-03-22	703	708	694	701	75,700	701
2021-03-19	695	705	688	705	59,700	705
2021-03-18	690	698	682	697	79,600	697
2021-03-17	677	690	671	690	62,900	690
2021-03-16	687	687	678	682	45,100	682
2021-03-15	689	689	677	687	56,000	687
2021-03-12	682	682	672	680	57,500	680
2021-03-11	664	682	661	680	73,800	680
2021-03-10	659	660	652	660	28,100	660
2021-03-09	660	660	651	659	34,100	659
2021-03-08	659	660	644	655	59,800	655
2021-03-05	641	651	625	651	72,000	651
2021-03-04	655	655	630	643	59,800	643
2021-03-03	648	658	647	658	48,800	658
2021-03-02	660	660	643	649	47,900	649
2021-03-01	642	654	637	654	54,700	654
2021-02-26	650	651	634	637	80,500	637
2021-02-25	671	672	662	662	36,500	662
2021-02-24	673	673	661	663	42,000	663
2021-02-22	678	680	672	673	40,600	673
2021-02-19	658	675	654	673	59,200	673
2021-02-18	672	673	648	652	90,700	652
2021-02-17	668	682	668	675	32,700	675
2021-02-16	686	686	667	667	68,700	667
2021-02-15	676	688	672	688	78,900	688
2021-02-12	686	686	666	666	60,500	666
2021-02-10	698	699	675	676	117,100	676
2021-02-09	676	704	672	703	425,800	703
2021-02-08	660	673	655	670	107,000	670
2021-02-05	637	660	634	660	89,200	660
2021-02-04	637	638	629	637	39,900	637
2021-02-03	616	638	609	636	39,200	636
2021-02-02	611	617	602	614	28,100	614
2021-02-01	600	609	600	604	32,300	604
2021-01-29	614	616	601	602	27,000	602
2021-01-28	606	613	603	608	34,800	608
2021-01-27	615	615	607	607	24,300	607
2021-01-26	617	617	611	612	19,300	612
2021-01-25	615	615	611	614	21,700	614
2021-01-22	610	613	607	611	10,500	611
2021-01-21	615	619	610	613	14,100	613
2021-01-20	611	612	604	611	18,300	611
2021-01-19	614	616	608	608	24,200	608
2021-01-18	611	619	601	612	74,500	612
2021-01-15	630	630	609	609	66,700	609
2021-01-14	637	637	617	624	41,000	624
2021-01-13	639	645	629	631	41,200	631
2021-01-12	625	650	621	646	129,100	646
2021-01-08	609	615	602	615	47,200	615
2021-01-07	610	615	602	605	56,800	605
2021-01-06	599	605	595	603	31,600	603
2021-01-05	600	607	595	595	22,100	595
2021-01-04	605	610	598	600	40,100	600

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05月
日	月	火	水	木	金	土
« 04月30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