8070 東京産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	758	760	752	752	16,400	752
2022-12-29	755	763	747	761	19,400	761
2022-12-28	750	755	743	755	15,300	755
2022-12-27	759	759	749	751	11,500	751
2022-12-26	745	751	745	750	19,600	750
2022-12-23	742	745	736	745	20,200	745
2022-12-22	747	750	743	749	28,800	749
2022-12-21	749	752	742	743	53,400	743
2022-12-20	781	781	748	751	47,500	751
2022-12-19	758	766	757	766	14,400	766
2022-12-16	766	774	760	760	27,000	760
2022-12-15	772	783	771	776	13,300	776
2022-12-14	765	786	765	779	52,900	779
2022-12-13	774	777	766	766	19,200	766
2022-12-12	761	774	758	772	19,900	772
2022-12-09	757	762	757	761	23,200	761
2022-12-08	755	755	746	750	17,200	750
2022-12-07	745	756	745	749	21,200	749
2022-12-06	751	754	745	745	36,700	745
2022-12-05	761	766	753	757	58,000	757
2022-12-02	775	776	764	764	34,400	764
2022-12-01	787	787	777	782	31,000	782
2022-11-30	787	795	786	790	21,400	790
2022-11-29	803	803	790	793	30,300	793
2022-11-28	825	825	807	807	34,900	807
2022-11-25	813	825	807	823	45,300	823
2022-11-24	804	817	801	815	53,700	815
2022-11-22	789	803	788	802	52,100	802
2022-11-21	778	787	774	787	74,800	787
2022-11-18	775	776	770	771	20,900	771
2022-11-17	767	775	765	772	21,000	772
2022-11-16	772	772	764	769	59,600	769
2022-11-15	771	772	763	767	18,900	767
2022-11-14	770	781	768	769	30,300	769
2022-11-11	775	776	763	770	35,800	770
2022-11-10	776	776	762	769	24,200	769
2022-11-09	782	782	773	773	15,900	773
2022-11-08	771	783	769	782	19,200	782
2022-11-07	778	778	766	770	18,000	770
2022-11-04	777	782	766	770	32,800	770
2022-11-02	805	807	769	769	105,600	769
2022-11-01	810	812	804	808	14,200	808
2022-10-31	800	811	798	809	26,700	809
2022-10-28	790	804	786	800	99,700	800
2022-10-27	796	796	781	791	18,400	791
2022-10-26	798	800	794	796	14,900	796
2022-10-25	782	792	779	792	18,800	792
2022-10-24	797	797	776	776	22,900	776
2022-10-21	801	812	794	794	24,800	794
2022-10-20	788	807	785	806	47,500	806
2022-10-19	789	790	784	788	14,400	788
2022-10-18	783	790	783	786	15,200	786
2022-10-17	773	785	772	782	14,100	782
2022-10-14	777	785	768	781	29,900	781
2022-10-13	774	775	762	762	25,000	762
2022-10-12	775	778	770	774	27,500	774
2022-10-11	778	783	772	773	34,800	773
2022-10-07	788	789	777	777	37,000	777
2022-10-06	785	797	785	788	33,600	788
2022-10-05	788	795	781	784	27,300	784
2022-10-04	770	787	770	783	43,300	783
2022-10-03	744	759	743	755	26,900	755
2022-09-30	760	761	754	755	21,200	755
2022-09-29	765	769	761	766	32,700	766
2022-09-28	745	770	745	769	54,000	769
2022-09-27	750	756	746	748	30,600	748
2022-09-26	769	769	750	750	44,800	750
2022-09-22	769	779	766	775	20,000	775
2022-09-21	782	784	777	778	18,900	778
2022-09-20	776	793	774	793	39,400	793
2022-09-16	779	784	767	767	45,000	767
2022-09-15	791	791	784	784	20,100	784
2022-09-14	785	796	780	790	42,000	790
2022-09-13	798	801	793	800	23,600	800
2022-09-12	813	814	795	798	60,300	798
2022-09-09	807	815	805	808	43,900	808
2022-09-08	806	816	803	815	55,100	815
2022-09-07	805	808	792	797	44,400	797
2022-09-06	797	817	793	813	83,200	813
2022-09-05	780	792	780	789	22,100	789
2022-09-02	786	787	778	787	38,900	787
2022-09-01	789	790	777	777	39,600	777
2022-08-31	795	800	794	799	21,400	799
2022-08-30	797	807	795	801	32,300	801
2022-08-29	782	798	777	794	40,800	794
2022-08-26	802	802	790	797	35,300	797
2022-08-25	781	808	778	794	135,000	794
2022-08-24	764	779	760	779	36,800	779
2022-08-23	765	769	761	764	38,200	764
2022-08-22	770	775	767	769	26,300	769
2022-08-19	778	779	770	779	28,500	779
2022-08-18	768	776	767	774	31,600	774
2022-08-17	770	784	764	780	64,900	780
2022-08-16	744	773	738	762	97,700	762
2022-08-15	735	747	730	744	48,400	744
2022-08-12	725	733	725	733	35,300	733
2022-08-10	715	720	712	720	21,200	720
2022-08-09	716	719	714	715	15,600	715
2022-08-08	715	720	714	718	15,800	718
2022-08-05	707	716	704	716	33,200	716
2022-08-04	707	709	703	709	37,600	709
2022-08-03	710	711	705	707	35,600	707
2022-08-02	719	719	707	710	28,800	710
2022-08-01	712	724	712	722	39,800	722
2022-07-29	721	721	710	710	34,800	710
2022-07-28	725	726	716	721	32,700	721
2022-07-27	722	724	716	722	25,100	722
2022-07-26	726	728	721	721	18,600	721
2022-07-25	725	728	720	727	28,000	727
2022-07-22	721	728	718	726	28,500	726
2022-07-21	723	726	722	724	14,900	724
2022-07-20	723	725	718	723	38,000	723
2022-07-19	713	717	713	717	12,400	717
2022-07-15	713	715	704	713	18,200	713
2022-07-14	716	718	710	712	18,700	712
2022-07-13	710	716	710	716	17,200	716
2022-07-12	717	717	708	710	31,300	710
2022-07-11	715	724	715	722	41,000	722
2022-07-08	716	719	708	710	57,000	710
2022-07-07	716	716	702	713	36,200	713
2022-07-06	737	740	708	710	90,900	710
2022-07-05	715	751	715	746	196,400	746
2022-07-04	701	715	698	715	48,300	715
2022-07-01	704	710	696	698	29,300	698
2022-06-30	703	711	700	709	43,800	709
2022-06-29	707	716	700	700	50,700	700
2022-06-28	704	712	702	712	29,000	712
2022-06-27	708	709	699	704	46,300	704
2022-06-24	705	707	702	704	17,600	704
2022-06-23	706	709	702	705	8,200	705
2022-06-22	710	710	700	707	18,200	707
2022-06-21	701	707	698	706	21,300	706
2022-06-20	701	701	686	691	33,900	691
2022-06-17	688	698	681	691	42,200	691
2022-06-16	695	700	691	693	42,800	693
2022-06-15	708	708	690	690	23,400	690
2022-06-14	708	710	704	706	22,000	706
2022-06-13	708	719	706	717	36,900	717
2022-06-10	715	720	711	715	36,500	715
2022-06-09	716	724	716	723	25,100	723
2022-06-08	718	722	718	719	24,600	719
2022-06-07	714	718	713	715	38,800	715
2022-06-06	711	718	710	714	30,300	714
2022-06-03	723	724	707	714	51,200	714
2022-06-02	710	721	709	721	26,000	721
2022-06-01	705	711	705	710	20,000	710
2022-05-31	704	712	700	705	42,000	705
2022-05-30	713	713	704	704	54,800	704
2022-05-27	700	709	699	709	34,300	709
2022-05-26	707	707	694	698	28,000	698
2022-05-25	707	708	698	698	22,300	698
2022-05-24	709	709	699	703	25,600	703
2022-05-23	704	712	700	712	52,100	712
2022-05-20	697	698	688	698	32,200	698
2022-05-19	691	691	686	691	30,100	691
2022-05-18	701	705	699	705	27,300	705
2022-05-17	698	699	690	698	22,300	698
2022-05-16	710	712	694	695	28,200	695
2022-05-13	680	699	679	699	20,400	699
2022-05-12	689	698	688	688	22,900	688
2022-05-11	697	699	691	695	15,600	695
2022-05-10	700	703	689	697	19,600	697
2022-05-09	710	713	705	706	19,800	706
2022-05-06	707	715	704	710	13,300	710
2022-05-02	706	710	700	707	18,400	707
2022-04-28	689	710	686	710	33,300	710
2022-04-27	698	698	684	684	56,700	684
2022-04-26	694	699	692	698	16,100	698
2022-04-25	696	700	693	693	22,200	693
2022-04-22	711	711	702	705	26,600	705
2022-04-21	715	720	712	720	22,600	720
2022-04-20	720	720	714	715	26,600	715
2022-04-19	710	717	710	711	12,300	711
2022-04-18	704	712	702	708	24,100	708
2022-04-15	716	717	709	709	15,900	709
2022-04-14	715	722	711	722	21,200	722
2022-04-13	690	705	689	705	26,600	705
2022-04-12	705	706	687	690	29,600	690
2022-04-11	716	720	705	708	56,200	708
2022-04-08	713	720	707	720	42,200	720
2022-04-07	710	715	700	713	34,400	713
2022-04-06	716	720	709	719	22,800	719
2022-04-05	725	728	715	720	23,900	720
2022-04-04	723	724	720	720	14,200	720
2022-04-01	714	726	713	723	24,800	723
2022-03-31	737	739	723	724	38,600	724
2022-03-30	753	753	730	742	35,000	742
2022-03-29	748	755	742	755	38,000	755
2022-03-28	744	747	737	747	19,400	747
2022-03-25	741	744	737	744	21,600	744
2022-03-24	745	745	735	745	31,100	745
2022-03-23	749	755	741	750	53,400	750
2022-03-22	733	735	723	734	48,600	734
2022-03-18	719	724	706	724	40,900	724
2022-03-17	710	716	705	716	51,500	716
2022-03-16	706	708	694	701	35,700	701
2022-03-15	703	705	698	705	15,900	705
2022-03-14	694	699	692	693	13,300	693
2022-03-11	690	703	681	686	38,600	686
2022-03-10	681	699	681	699	47,900	699
2022-03-09	666	680	664	669	40,100	669
2022-03-08	670	680	664	672	101,600	672
2022-03-07	668	681	662	671	59,500	671
2022-03-04	694	694	667	670	127,600	670
2022-03-03	701	703	695	697	26,200	697
2022-03-02	700	702	692	692	25,200	692
2022-03-01	710	715	699	705	53,000	705
2022-02-28	703	708	690	707	43,900	707
2022-02-25	693	694	685	694	42,200	694
2022-02-24	685	690	672	690	52,000	690
2022-02-22	691	692	682	684	43,300	684
2022-02-21	700	700	686	698	34,200	698
2022-02-18	702	706	696	702	64,200	702
2022-02-17	720	721	702	704	34,100	704
2022-02-16	717	723	716	718	22,900	718
2022-02-15	716	725	704	706	56,200	706
2022-02-14	716	724	711	719	34,000	719
2022-02-10	725	728	713	720	28,600	720
2022-02-09	719	724	716	722	30,800	722
2022-02-08	716	727	710	715	32,600	715
2022-02-07	718	721	714	715	19,200	715
2022-02-04	709	722	709	718	27,900	718
2022-02-03	717	723	710	710	26,800	710
2022-02-02	705	726	705	726	40,100	726
2022-02-01	724	724	708	712	22,200	712
2022-01-31	725	725	715	718	27,900	718
2022-01-28	696	723	696	722	61,000	722
2022-01-27	705	715	685	686	69,400	686
2022-01-26	704	717	701	706	40,800	706
2022-01-25	717	726	702	704	63,700	704
2022-01-24	698	727	697	722	66,300	722
2022-01-21	718	718	693	704	121,100	704
2022-01-20	737	748	723	724	80,400	724
2022-01-19	766	772	744	749	77,700	749
2022-01-18	781	791	770	770	55,700	770
2022-01-17	774	782	771	781	50,400	781
2022-01-14	773	776	765	767	40,800	767
2022-01-13	771	779	770	773	29,200	773
2022-01-12	760	777	760	773	35,100	773
2022-01-11	770	770	759	760	34,500	760
2022-01-07	766	785	763	770	70,800	770
2022-01-06	787	787	763	765	65,100	765
2022-01-05	770	791	764	787	79,600	787
2022-01-04	762	774	762	766	56,800	766

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