8070 東京産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	829	837	829	837	27,500	837
2023-12-28	824	831	823	831	31,400	831
2023-12-27	814	825	811	825	95,600	825
2023-12-26	813	816	806	812	28,600	812
2023-12-25	824	824	810	811	70,900	811
2023-12-22	810	818	809	814	26,300	814
2023-12-21	804	814	804	808	32,200	808
2023-12-20	818	820	812	816	40,700	816
2023-12-19	812	812	802	810	39,300	810
2023-12-18	817	817	798	812	83,900	812
2023-12-15	821	825	818	824	32,200	824
2023-12-14	836	836	821	821	33,000	821
2023-12-13	836	838	827	830	30,900	830
2023-12-12	839	844	833	834	17,900	834
2023-12-11	837	840	829	839	116,200	839
2023-12-08	845	845	824	825	60,100	825
2023-12-07	859	859	846	847	38,900	847
2023-12-06	850	868	848	863	49,500	863
2023-12-05	858	867	848	848	48,600	848
2023-12-04	861	869	857	867	130,800	867
2023-12-01	872	872	865	865	24,200	865
2023-11-30	861	870	860	869	22,200	869
2023-11-29	865	873	860	861	31,800	861
2023-11-28	854	864	853	864	45,600	864
2023-11-27	853	863	849	853	32,400	853
2023-11-24	842	849	840	849	66,300	849
2023-11-22	825	837	825	832	36,700	832
2023-11-21	823	829	820	827	18,200	827
2023-11-20	830	837	824	824	51,200	824
2023-11-17	819	830	819	828	24,600	828
2023-11-16	820	826	817	818	29,800	818
2023-11-15	825	828	819	826	29,000	826
2023-11-14	823	829	820	824	37,200	824
2023-11-13	838	840	821	823	39,100	823
2023-11-10	826	842	826	842	39,900	842
2023-11-09	822	834	817	833	40,000	833
2023-11-08	837	837	814	816	61,100	816
2023-11-07	846	847	834	835	49,300	835
2023-11-06	849	852	843	846	73,400	846
2023-11-02	844	846	837	841	32,100	841
2023-11-01	837	843	833	843	39,000	843
2023-10-31	818	828	816	828	40,500	828
2023-10-30	827	830	814	815	41,300	815
2023-10-27	815	829	815	829	33,000	829
2023-10-26	809	818	807	808	24,100	808
2023-10-25	815	820	810	810	28,300	810
2023-10-24	809	809	787	804	53,300	804
2023-10-23	820	820	802	803	37,800	803
2023-10-20	819	822	812	819	28,000	819
2023-10-19	815	826	815	816	29,700	816
2023-10-18	826	828	817	827	22,000	827
2023-10-17	820	828	815	820	32,000	820
2023-10-16	825	827	814	816	44,300	816
2023-10-13	841	842	822	823	32,800	823
2023-10-12	840	845	834	845	37,300	845
2023-10-11	843	843	834	836	32,100	836
2023-10-10	828	840	828	840	32,600	840
2023-10-06	813	820	809	818	25,600	818
2023-10-05	798	810	798	808	46,700	808
2023-10-04	810	813	790	790	76,300	790
2023-10-03	844	844	819	819	75,100	819
2023-10-02	839	863	839	844	131,100	844
2023-09-29	850	850	823	832	103,500	832
2023-09-28	852	858	842	846	65,100	846
2023-09-27	861	864	848	864	94,200	864
2023-09-26	872	872	856	860	74,500	860
2023-09-25	867	871	860	869	59,600	869
2023-09-22	858	865	852	858	79,600	858
2023-09-21	867	876	865	865	40,600	865
2023-09-20	884	884	864	870	83,800	870
2023-09-19	880	887	874	884	88,500	884
2023-09-15	856	873	856	872	144,900	872
2023-09-14	844	849	843	848	53,500	848
2023-09-13	840	847	840	844	43,000	844
2023-09-12	844	848	839	843	34,700	843
2023-09-11	848	849	839	844	51,400	844
2023-09-08	842	854	840	845	94,100	845
2023-09-07	853	858	842	842	61,300	842
2023-09-06	856	857	850	855	49,700	855
2023-09-05	855	855	849	853	75,700	853
2023-09-04	850	855	845	855	55,800	855
2023-09-01	839	847	838	847	45,700	847
2023-08-31	834	842	834	838	54,300	838
2023-08-30	830	835	828	832	31,700	832
2023-08-29	829	833	828	830	25,800	830
2023-08-28	827	829	826	828	24,600	828
2023-08-25	825	829	818	821	37,900	821
2023-08-24	832	836	828	829	28,700	829
2023-08-23	822	832	820	832	34,600	832
2023-08-22	815	825	811	822	56,100	822
2023-08-21	815	818	809	809	27,300	809
2023-08-18	812	815	805	806	38,500	806
2023-08-17	818	819	804	815	35,900	815
2023-08-16	828	828	816	816	44,600	816
2023-08-15	840	842	830	831	42,300	831
2023-08-14	856	857	837	838	44,800	838
2023-08-10	848	848	837	848	41,300	848
2023-08-09	840	852	838	846	40,800	846
2023-08-08	842	845	827	840	66,300	840
2023-08-07	849	857	843	857	40,800	857
2023-08-04	842	849	841	846	20,000	846
2023-08-03	860	860	842	842	47,000	842
2023-08-02	877	877	865	866	30,000	866
2023-08-01	878	882	871	882	25,000	882
2023-07-31	877	878	868	873	29,600	873
2023-07-28	854	866	848	865	59,000	865
2023-07-27	862	862	855	860	29,600	860
2023-07-26	868	868	860	864	19,700	864
2023-07-25	875	878	868	869	30,600	869
2023-07-24	867	874	866	873	36,900	873
2023-07-21	881	881	856	856	52,100	856
2023-07-20	879	885	874	876	30,400	876
2023-07-19	868	875	868	875	21,100	875
2023-07-18	855	866	855	865	20,800	865
2023-07-14	874	874	852	853	117,800	853
2023-07-13	862	866	852	859	36,600	859
2023-07-12	875	878	860	860	25,500	860
2023-07-11	885	892	874	875	29,900	875
2023-07-10	872	893	871	881	55,800	881
2023-07-07	869	874	856	867	50,300	867
2023-07-06	873	873	862	871	49,700	871
2023-07-05	883	883	873	878	35,400	878
2023-07-04	891	894	883	885	34,500	885
2023-07-03	893	905	893	896	18,800	896
2023-06-30	899	901	884	890	29,700	890
2023-06-29	914	919	899	901	28,000	901
2023-06-28	898	913	898	913	21,600	913
2023-06-27	894	895	885	892	19,500	892
2023-06-26	903	904	887	896	21,100	896
2023-06-23	920	929	898	903	42,800	903
2023-06-22	903	919	899	916	48,300	916
2023-06-21	891	906	890	894	59,000	894
2023-06-20	884	891	881	891	35,200	891
2023-06-19	883	887	872	884	50,400	884
2023-06-16	888	892	872	877	50,200	877
2023-06-15	872	891	870	887	59,900	887
2023-06-14	856	872	856	870	154,300	870
2023-06-13	856	861	852	855	34,100	855
2023-06-12	846	856	846	856	26,500	856
2023-06-09	840	846	834	845	48,200	845
2023-06-08	834	844	831	831	34,900	831
2023-06-07	840	848	832	834	33,200	834
2023-06-06	835	840	824	840	30,400	840
2023-06-05	848	851	835	835	29,500	835
2023-06-02	825	846	790	835	146,500	835
2023-06-01	818	831	818	819	30,800	819
2023-05-31	838	839	818	818	48,100	818
2023-05-30	846	851	840	845	27,300	845
2023-05-29	853	856	848	849	35,700	849
2023-05-26	853	858	841	842	30,100	842
2023-05-25	855	858	843	852	48,100	852
2023-05-24	855	864	855	861	35,600	861
2023-05-23	857	867	852	857	59,200	857
2023-05-22	841	855	841	855	144,000	855
2023-05-19	855	855	844	849	42,700	849
2023-05-18	850	851	839	848	45,800	848
2023-05-17	845	846	839	841	55,200	841
2023-05-16	850	853	839	845	47,600	845
2023-05-15	915	920	848	848	134,700	848
2023-05-12	913	920	903	908	83,700	908
2023-05-11	912	925	901	922	57,800	922
2023-05-10	900	915	886	912	55,900	912
2023-05-09	880	913	879	911	69,900	911
2023-05-08	860	883	860	882	47,900	882
2023-05-02	867	867	854	867	38,400	867
2023-05-01	855	870	853	870	51,800	870
2023-04-28	829	853	828	852	48,800	852
2023-04-27	823	832	823	829	46,100	829
2023-04-26	837	837	821	828	32,800	828
2023-04-25	835	849	835	845	44,600	845
2023-04-24	827	837	823	835	37,200	835
2023-04-21	810	827	778	827	54,300	827
2023-04-20	817	830	817	822	51,700	822
2023-04-19	820	829	815	828	30,900	828
2023-04-18	827	829	819	823	63,900	823
2023-04-17	807	829	801	829	159,300	829
2023-04-14	805	812	802	807	61,000	807
2023-04-13	800	805	790	805	30,900	805
2023-04-12	799	806	796	802	51,000	802
2023-04-11	786	801	782	798	81,200	798
2023-04-10	763	784	763	784	63,500	784
2023-04-07	756	768	756	767	49,900	767
2023-04-06	754	765	748	756	63,100	756
2023-04-05	763	774	757	768	65,300	768
2023-04-04	756	773	749	773	52,800	773
2023-04-03	742	757	739	757	110,800	757
2023-03-31	721	736	721	736	56,300	736
2023-03-30	720	731	713	726	100,100	726
2023-03-29	720	733	718	732	124,000	732
2023-03-28	724	724	714	717	35,900	717
2023-03-27	720	720	711	715	37,500	715
2023-03-24	718	718	700	715	69,400	715
2023-03-23	725	725	713	719	141,500	719
2023-03-22	726	735	722	730	63,700	730
2023-03-20	736	757	717	717	133,200	717
2023-03-17	768	776	762	776	139,900	776
2023-03-16	752	754	742	754	42,800	754
2023-03-15	760	772	760	766	129,300	766
2023-03-14	784	785	758	759	137,100	759
2023-03-13	792	796	778	796	33,000	796
2023-03-10	817	830	803	803	72,400	803
2023-03-09	818	824	816	823	33,100	823
2023-03-08	810	820	806	811	31,900	811
2023-03-07	809	816	805	810	34,600	810
2023-03-06	799	810	796	806	31,500	806
2023-03-03	785	805	785	799	82,400	799
2023-03-02	783	786	782	784	65,100	784
2023-03-01	781	786	779	782	22,700	782
2023-02-28	790	795	782	783	15,800	783
2023-02-27	778	789	778	789	20,200	789
2023-02-24	767	777	767	773	14,700	773
2023-02-22	773	773	767	767	14,800	767
2023-02-21	774	779	772	775	19,200	775
2023-02-20	778	778	773	773	20,300	773
2023-02-17	773	778	769	775	20,400	775
2023-02-16	777	778	774	777	13,000	777
2023-02-15	775	776	768	770	21,500	770
2023-02-14	761	773	760	772	44,700	772
2023-02-13	776	784	775	780	20,300	780
2023-02-10	771	777	768	774	14,700	774
2023-02-09	771	775	771	775	12,500	775
2023-02-08	771	774	771	774	6,300	774
2023-02-07	768	774	768	774	6,700	774
2023-02-06	761	771	761	768	15,400	768
2023-02-03	759	764	755	759	40,800	759
2023-02-02	778	778	757	759	20,200	759
2023-02-01	776	779	770	770	16,600	770
2023-01-31	769	775	769	772	12,100	772
2023-01-30	769	775	763	770	37,800	770
2023-01-27	768	768	759	767	25,100	767
2023-01-26	768	771	763	766	20,300	766
2023-01-25	765	770	762	768	13,500	768
2023-01-24	757	767	757	766	26,100	766
2023-01-23	748	756	747	756	19,700	756
2023-01-20	736	747	733	746	25,800	746
2023-01-19	740	744	738	738	13,200	738
2023-01-18	737	746	734	746	27,100	746
2023-01-17	735	739	733	736	18,000	736
2023-01-16	731	739	730	735	23,700	735
2023-01-13	735	741	732	734	19,600	734
2023-01-12	736	740	736	740	23,700	740
2023-01-11	735	742	733	736	17,200	736
2023-01-10	734	737	730	732	22,000	732
2023-01-06	718	728	714	728	25,000	728
2023-01-05	738	738	715	722	51,200	722
2023-01-04	754	754	738	738	65,800	738

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