東京産業(8070)の株価時系列情報
東京産業(8070)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 692 | 701 | 692 | 701 | 32,000 |
| 2024/10/03 | 697 | 700 | 690 | 691 | 39,100 |
| 2024/10/02 | 691 | 700 | 690 | 694 | 64,200 |
| 2024/10/01 | 699 | 701 | 689 | 699 | 45,200 |
| 2024/09/30 | 690 | 694 | 682 | 690 | 71,600 |
| 2024/09/27 | 690 | 706 | 690 | 702 | 70,200 |
| 2024/09/26 | 714 | 725 | 712 | 723 | 66,400 |
| 2024/09/25 | 709 | 712 | 702 | 709 | 30,000 |
| 2024/09/24 | 707 | 716 | 705 | 712 | 55,400 |
| 2024/09/20 | 707 | 707 | 698 | 701 | 51,300 |
| 2024/09/19 | 696 | 704 | 692 | 701 | 45,800 |
| 2024/09/18 | 696 | 696 | 683 | 693 | 44,000 |
| 2024/09/17 | 694 | 696 | 682 | 691 | 49,400 |
| 2024/09/13 | 698 | 699 | 691 | 692 | 41,900 |
| 2024/09/12 | 694 | 703 | 691 | 700 | 41,200 |
| 2024/09/11 | 699 | 699 | 687 | 690 | 49,700 |
| 2024/09/10 | 701 | 705 | 698 | 698 | 43,600 |
| 2024/09/09 | 695 | 707 | 690 | 704 | 66,000 |
| 2024/09/06 | 717 | 720 | 706 | 712 | 51,000 |
| 2024/09/05 | 715 | 725 | 706 | 717 | 47,600 |
| 2024/09/04 | 720 | 723 | 715 | 715 | 58,300 |
| 2024/09/03 | 729 | 734 | 728 | 731 | 21,600 |
| 2024/09/02 | 735 | 735 | 723 | 729 | 41,700 |
| 2024/08/30 | 732 | 735 | 729 | 731 | 25,800 |
| 2024/08/29 | 735 | 735 | 727 | 729 | 23,900 |
| 2024/08/28 | 732 | 734 | 728 | 732 | 19,100 |
| 2024/08/27 | 734 | 735 | 723 | 734 | 42,400 |
| 2024/08/26 | 736 | 736 | 726 | 732 | 34,400 |
| 2024/08/23 | 735 | 736 | 729 | 734 | 34,800 |
| 2024/08/22 | 742 | 742 | 727 | 733 | 27,600 |
| 2024/08/21 | 740 | 741 | 731 | 734 | 33,400 |
| 2024/08/20 | 732 | 744 | 730 | 744 | 47,800 |
| 2024/08/19 | 734 | 744 | 726 | 728 | 66,000 |
| 2024/08/16 | 732 | 746 | 732 | 736 | 91,700 |
| 2024/08/15 | 705 | 741 | 705 | 741 | 164,200 |
| 2024/08/14 | 700 | 700 | 683 | 695 | 34,100 |
| 2024/08/13 | 676 | 695 | 675 | 693 | 46,500 |
| 2024/08/09 | 672 | 680 | 659 | 670 | 57,700 |
| 2024/08/08 | 661 | 678 | 652 | 662 | 59,400 |
| 2024/08/07 | 650 | 684 | 641 | 674 | 91,500 |
| 2024/08/06 | 629 | 672 | 629 | 659 | 155,900 |
| 2024/08/05 | 655 | 662 | 600 | 619 | 207,600 |
| 2024/08/02 | 702 | 708 | 685 | 692 | 134,900 |
| 2024/08/01 | 732 | 733 | 713 | 716 | 78,400 |
| 2024/07/31 | 718 | 739 | 718 | 739 | 43,600 |
| 2024/07/30 | 730 | 730 | 719 | 726 | 49,200 |
| 2024/07/29 | 727 | 732 | 723 | 731 | 42,700 |
| 2024/07/26 | 720 | 728 | 717 | 721 | 52,900 |
| 2024/07/25 | 715 | 727 | 713 | 721 | 85,700 |
| 2024/07/24 | 735 | 736 | 724 | 725 | 72,900 |
| 2024/07/23 | 741 | 744 | 736 | 739 | 45,400 |
| 2024/07/22 | 750 | 750 | 737 | 738 | 59,300 |
| 2024/07/19 | 755 | 757 | 746 | 750 | 102,500 |
| 2024/07/18 | 741 | 752 | 740 | 749 | 149,400 |
| 2024/07/17 | 742 | 744 | 739 | 741 | 57,400 |
| 2024/07/16 | 744 | 746 | 736 | 736 | 92,200 |
| 2024/07/12 | 728 | 744 | 728 | 744 | 192,300 |
| 2024/07/11 | 725 | 734 | 725 | 731 | 138,600 |
| 2024/07/10 | 724 | 724 | 718 | 722 | 55,600 |
| 2024/07/09 | 720 | 727 | 719 | 724 | 51,300 |
| 2024/07/08 | 728 | 729 | 716 | 718 | 183,400 |
| 2024/07/05 | 728 | 729 | 719 | 719 | 122,200 |
| 2024/07/04 | 725 | 729 | 724 | 728 | 62,900 |
| 2024/07/03 | 724 | 731 | 723 | 724 | 106,100 |
| 2024/07/02 | 723 | 723 | 715 | 723 | 110,100 |
| 2024/07/01 | 727 | 728 | 723 | 723 | 63,000 |
| 2024/06/28 | 727 | 728 | 720 | 723 | 66,500 |
| 2024/06/27 | 721 | 727 | 721 | 727 | 70,400 |
| 2024/06/26 | 719 | 726 | 717 | 724 | 100,400 |
| 2024/06/25 | 710 | 720 | 708 | 719 | 152,700 |
| 2024/06/24 | 710 | 716 | 707 | 708 | 136,500 |
| 2024/06/21 | 715 | 719 | 709 | 716 | 290,900 |
| 2024/06/20 | 710 | 721 | 702 | 719 | 364,700 |
| 2024/06/19 | 685 | 709 | 668 | 701 | 485,900 |
| 2024/06/18 | 672 | 676 | 662 | 665 | 273,300 |
| 2024/06/17 | 664 | 666 | 657 | 666 | 73,300 |
| 2024/06/14 | 653 | 665 | 652 | 664 | 79,100 |
| 2024/06/13 | 661 | 661 | 654 | 657 | 39,900 |
| 2024/06/12 | 659 | 662 | 657 | 659 | 29,900 |
| 2024/06/11 | 657 | 661 | 653 | 657 | 35,100 |
| 2024/06/10 | 655 | 657 | 651 | 655 | 44,900 |
| 2024/06/07 | 647 | 651 | 647 | 651 | 16,100 |
| 2024/06/06 | 652 | 652 | 645 | 647 | 21,700 |
| 2024/06/05 | 652 | 653 | 645 | 647 | 46,200 |
| 2024/06/04 | 653 | 662 | 653 | 658 | 51,900 |
| 2024/06/03 | 660 | 662 | 652 | 654 | 48,000 |
| 2024/05/31 | 649 | 657 | 647 | 657 | 59,400 |
| 2024/05/30 | 632 | 646 | 632 | 645 | 49,600 |
| 2024/05/29 | 644 | 646 | 636 | 636 | 34,100 |
| 2024/05/28 | 632 | 643 | 632 | 640 | 44,400 |
| 2024/05/27 | 639 | 639 | 628 | 631 | 48,600 |
| 2024/05/24 | 636 | 643 | 630 | 636 | 61,400 |
| 2024/05/23 | 646 | 646 | 636 | 640 | 67,300 |
| 2024/05/22 | 651 | 651 | 646 | 646 | 54,800 |
| 2024/05/21 | 655 | 658 | 651 | 651 | 40,800 |
| 2024/05/20 | 654 | 658 | 653 | 653 | 49,900 |
| 2024/05/17 | 653 | 655 | 649 | 652 | 68,500 |
| 2024/05/16 | 658 | 658 | 652 | 653 | 48,900 |
| 2024/05/15 | 660 | 660 | 654 | 658 | 21,400 |
| 2024/05/14 | 656 | 661 | 653 | 661 | 61,500 |
| 2024/05/13 | 658 | 661 | 654 | 656 | 36,000 |
| 2024/05/10 | 660 | 661 | 656 | 656 | 29,100 |
| 2024/05/09 | 664 | 664 | 656 | 657 | 56,500 |
| 2024/05/08 | 671 | 673 | 660 | 660 | 58,700 |
| 2024/05/07 | 669 | 673 | 668 | 670 | 38,800 |
| 2024/05/02 | 669 | 671 | 664 | 669 | 27,000 |
| 2024/05/01 | 662 | 668 | 660 | 667 | 39,200 |
| 2024/04/30 | 654 | 665 | 653 | 664 | 54,000 |
| 2024/04/26 | 656 | 656 | 646 | 653 | 58,200 |
| 2024/04/25 | 652 | 655 | 646 | 655 | 81,600 |
| 2024/04/24 | 647 | 653 | 647 | 651 | 67,300 |
| 2024/04/23 | 647 | 650 | 644 | 648 | 43,100 |
| 2024/04/22 | 644 | 650 | 643 | 647 | 70,000 |
| 2024/04/19 | 651 | 653 | 636 | 638 | 117,000 |
| 2024/04/18 | 646 | 657 | 644 | 654 | 84,100 |
| 2024/04/17 | 646 | 651 | 640 | 644 | 92,100 |
| 2024/04/16 | 672 | 672 | 647 | 647 | 212,900 |
| 2024/04/15 | 670 | 675 | 667 | 673 | 56,300 |
| 2024/04/12 | 681 | 681 | 672 | 673 | 61,200 |
| 2024/04/11 | 675 | 683 | 670 | 682 | 62,500 |
| 2024/04/10 | 676 | 681 | 673 | 677 | 74,200 |
| 2024/04/09 | 666 | 675 | 663 | 675 | 60,100 |
| 2024/04/08 | 666 | 667 | 662 | 664 | 71,400 |
| 2024/04/05 | 662 | 665 | 657 | 662 | 96,800 |
| 2024/04/04 | 675 | 675 | 666 | 666 | 87,700 |
| 2024/04/03 | 664 | 674 | 658 | 671 | 106,700 |
| 2024/04/02 | 698 | 698 | 670 | 670 | 361,700 |
| 2024/04/01 | 716 | 716 | 700 | 701 | 144,500 |
| 2024/03/29 | 715 | 720 | 708 | 714 | 101,200 |
| 2024/03/28 | 715 | 723 | 706 | 715 | 286,100 |
| 2024/03/27 | 734 | 742 | 728 | 732 | 245,100 |
| 2024/03/26 | 729 | 735 | 725 | 733 | 135,500 |
| 2024/03/25 | 728 | 729 | 725 | 727 | 161,200 |
| 2024/03/22 | 731 | 731 | 725 | 728 | 121,500 |
| 2024/03/21 | 731 | 731 | 726 | 730 | 172,700 |
| 2024/03/19 | 729 | 731 | 723 | 731 | 155,900 |
| 2024/03/18 | 728 | 735 | 727 | 731 | 98,900 |
| 2024/03/15 | 724 | 730 | 721 | 728 | 73,100 |
| 2024/03/14 | 723 | 728 | 721 | 727 | 61,600 |
| 2024/03/13 | 730 | 730 | 716 | 722 | 139,200 |
| 2024/03/12 | 711 | 726 | 702 | 726 | 137,400 |
| 2024/03/11 | 725 | 726 | 708 | 715 | 188,900 |
| 2024/03/08 | 714 | 728 | 714 | 725 | 114,600 |
| 2024/03/07 | 720 | 720 | 714 | 717 | 65,000 |
| 2024/03/06 | 713 | 719 | 710 | 718 | 75,500 |
| 2024/03/05 | 718 | 721 | 698 | 713 | 207,800 |
| 2024/03/04 | 735 | 735 | 717 | 722 | 177,000 |
| 2024/03/01 | 734 | 734 | 726 | 730 | 94,700 |
| 2024/02/29 | 737 | 739 | 725 | 731 | 110,600 |
| 2024/02/28 | 735 | 740 | 732 | 736 | 106,200 |
| 2024/02/27 | 734 | 737 | 729 | 732 | 112,600 |
| 2024/02/26 | 734 | 734 | 729 | 730 | 51,500 |
| 2024/02/22 | 733 | 733 | 727 | 731 | 70,400 |
| 2024/02/21 | 741 | 741 | 726 | 727 | 147,500 |
| 2024/02/20 | 740 | 743 | 738 | 738 | 83,000 |
| 2024/02/19 | 730 | 740 | 727 | 740 | 66,300 |
| 2024/02/16 | 723 | 732 | 722 | 729 | 111,200 |
| 2024/02/15 | 735 | 736 | 714 | 723 | 207,300 |
| 2024/02/14 | 746 | 746 | 732 | 735 | 158,200 |
| 2024/02/13 | 750 | 750 | 742 | 746 | 75,900 |
| 2024/02/09 | 747 | 749 | 743 | 745 | 66,000 |
| 2024/02/08 | 750 | 753 | 742 | 749 | 90,700 |
| 2024/02/07 | 751 | 751 | 740 | 749 | 152,300 |
| 2024/02/06 | 754 | 755 | 751 | 752 | 70,800 |
| 2024/02/05 | 756 | 757 | 750 | 754 | 66,800 |
| 2024/02/02 | 749 | 753 | 743 | 751 | 121,400 |
| 2024/02/01 | 750 | 751 | 746 | 749 | 66,700 |
| 2024/01/31 | 747 | 751 | 746 | 750 | 75,200 |
| 2024/01/30 | 748 | 749 | 743 | 748 | 80,800 |
| 2024/01/29 | 742 | 749 | 742 | 749 | 69,000 |
| 2024/01/26 | 750 | 750 | 743 | 743 | 113,100 |
| 2024/01/25 | 745 | 752 | 741 | 751 | 95,900 |
| 2024/01/24 | 751 | 752 | 742 | 745 | 97,900 |
| 2024/01/23 | 755 | 758 | 746 | 747 | 131,500 |
| 2024/01/22 | 749 | 749 | 742 | 747 | 112,600 |
| 2024/01/19 | 738 | 753 | 729 | 742 | 165,500 |
| 2024/01/18 | 720 | 728 | 708 | 724 | 327,500 |
| 2024/01/17 | 772 | 776 | 726 | 727 | 521,200 |
| 2024/01/16 | 830 | 830 | 771 | 779 | 615,600 |
| 2024/01/15 | 848 | 864 | 845 | 860 | 78,100 |
| 2024/01/12 | 854 | 856 | 846 | 848 | 48,500 |
| 2024/01/11 | 857 | 860 | 852 | 852 | 42,100 |
| 2024/01/10 | 851 | 857 | 850 | 852 | 44,500 |
| 2024/01/09 | 851 | 858 | 851 | 856 | 43,300 |
| 2024/01/05 | 848 | 854 | 844 | 849 | 29,100 |
| 2024/01/04 | 839 | 845 | 828 | 845 | 30,900 |
| 2023/12/29 | 829 | 837 | 829 | 837 | 27,500 |
| 2023/12/28 | 824 | 831 | 823 | 831 | 31,400 |
| 2023/12/27 | 814 | 825 | 811 | 825 | 95,600 |
| 2023/12/26 | 813 | 816 | 806 | 812 | 28,600 |
| 2023/12/25 | 824 | 824 | 810 | 811 | 70,900 |
| 2023/12/22 | 810 | 818 | 809 | 814 | 26,300 |
| 2023/12/21 | 804 | 814 | 804 | 808 | 32,200 |
| 2023/12/20 | 818 | 820 | 812 | 816 | 40,700 |
| 2023/12/19 | 812 | 812 | 802 | 810 | 39,300 |
| 2023/12/18 | 817 | 817 | 798 | 812 | 83,900 |
| 2023/12/15 | 821 | 825 | 818 | 824 | 32,200 |
| 2023/12/14 | 836 | 836 | 821 | 821 | 33,000 |
| 2023/12/13 | 836 | 838 | 827 | 830 | 30,900 |
| 2023/12/12 | 839 | 844 | 833 | 834 | 17,900 |