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 |
|---|---|---|---|---|---|
| 2025/08/08 | 907 | 923 | 905 | 923 | 142,500 |
| 2025/08/07 | 885 | 907 | 885 | 907 | 193,500 |
| 2025/08/06 | 852 | 884 | 851 | 881 | 253,400 |
| 2025/08/05 | 844 | 859 | 840 | 848 | 187,500 |
| 2025/08/04 | 831 | 856 | 828 | 835 | 255,400 |
| 2025/08/01 | 813 | 817 | 808 | 816 | 69,600 |
| 2025/07/31 | 813 | 814 | 807 | 813 | 39,500 |
| 2025/07/30 | 807 | 815 | 805 | 809 | 39,700 |
| 2025/07/29 | 802 | 827 | 796 | 809 | 93,800 |
| 2025/07/28 | 809 | 811 | 797 | 800 | 39,100 |
| 2025/07/25 | 810 | 816 | 805 | 808 | 54,400 |
| 2025/07/24 | 810 | 815 | 805 | 810 | 74,600 |
| 2025/07/23 | 809 | 811 | 802 | 810 | 121,000 |
| 2025/07/22 | 773 | 815 | 768 | 806 | 217,500 |
| 2025/07/18 | 780 | 780 | 766 | 766 | 37,800 |
| 2025/07/17 | 768 | 777 | 766 | 777 | 31,500 |
| 2025/07/16 | 768 | 770 | 763 | 763 | 19,000 |
| 2025/07/15 | 775 | 778 | 769 | 770 | 19,300 |
| 2025/07/14 | 765 | 778 | 765 | 774 | 38,400 |
| 2025/07/11 | 767 | 776 | 766 | 768 | 28,700 |
| 2025/07/10 | 777 | 779 | 766 | 769 | 51,500 |
| 2025/07/09 | 775 | 780 | 772 | 776 | 35,300 |
| 2025/07/08 | 767 | 774 | 760 | 774 | 45,700 |
| 2025/07/07 | 770 | 770 | 758 | 764 | 83,000 |
| 2025/07/04 | 770 | 775 | 759 | 774 | 131,200 |
| 2025/07/03 | 772 | 778 | 767 | 768 | 58,600 |
| 2025/07/02 | 774 | 779 | 771 | 773 | 40,600 |
| 2025/07/01 | 789 | 789 | 778 | 780 | 43,200 |
| 2025/06/30 | 789 | 791 | 782 | 782 | 26,500 |
| 2025/06/27 | 788 | 791 | 784 | 785 | 34,800 |
| 2025/06/26 | 777 | 789 | 777 | 785 | 38,100 |
| 2025/06/25 | 790 | 790 | 776 | 783 | 65,600 |
| 2025/06/24 | 794 | 798 | 786 | 790 | 53,100 |
| 2025/06/23 | 783 | 792 | 781 | 784 | 65,900 |
| 2025/06/20 | 791 | 791 | 783 | 785 | 54,300 |
| 2025/06/19 | 781 | 791 | 781 | 791 | 61,100 |
| 2025/06/18 | 766 | 786 | 763 | 785 | 126,700 |
| 2025/06/17 | 768 | 782 | 768 | 781 | 40,200 |
| 2025/06/16 | 765 | 769 | 756 | 768 | 47,400 |
| 2025/06/13 | 764 | 765 | 756 | 760 | 55,000 |
| 2025/06/12 | 775 | 781 | 764 | 766 | 55,700 |
| 2025/06/11 | 780 | 780 | 768 | 772 | 52,500 |
| 2025/06/10 | 782 | 785 | 776 | 776 | 71,400 |
| 2025/06/09 | 795 | 800 | 775 | 781 | 130,700 |
| 2025/06/06 | 776 | 792 | 773 | 786 | 294,300 |
| 2025/06/05 | 759 | 773 | 756 | 769 | 116,600 |
| 2025/06/04 | 748 | 765 | 748 | 760 | 140,100 |
| 2025/06/03 | 747 | 749 | 739 | 747 | 44,700 |
| 2025/06/02 | 757 | 757 | 746 | 748 | 73,700 |
| 2025/05/30 | 740 | 756 | 738 | 755 | 72,400 |
| 2025/05/29 | 738 | 746 | 738 | 746 | 76,900 |
| 2025/05/28 | 729 | 739 | 727 | 738 | 76,000 |
| 2025/05/27 | 729 | 731 | 725 | 729 | 28,200 |
| 2025/05/26 | 723 | 730 | 721 | 728 | 63,500 |
| 2025/05/23 | 708 | 723 | 708 | 723 | 40,000 |
| 2025/05/22 | 703 | 708 | 695 | 707 | 67,700 |
| 2025/05/21 | 723 | 727 | 706 | 712 | 128,600 |
| 2025/05/20 | 727 | 730 | 721 | 721 | 56,000 |
| 2025/05/19 | 723 | 731 | 718 | 730 | 86,400 |
| 2025/05/16 | 725 | 732 | 715 | 732 | 151,600 |
| 2025/05/15 | 705 | 706 | 696 | 698 | 34,200 |
| 2025/05/14 | 715 | 715 | 702 | 706 | 23,700 |
| 2025/05/13 | 716 | 717 | 709 | 712 | 35,500 |
| 2025/05/12 | 710 | 720 | 710 | 716 | 31,900 |
| 2025/05/09 | 706 | 710 | 702 | 710 | 42,000 |
| 2025/05/08 | 698 | 705 | 694 | 705 | 32,800 |
| 2025/05/07 | 689 | 698 | 684 | 697 | 39,400 |
| 2025/05/02 | 691 | 696 | 689 | 691 | 30,600 |
| 2025/05/01 | 691 | 694 | 688 | 691 | 33,000 |
| 2025/04/30 | 699 | 699 | 690 | 694 | 31,200 |
| 2025/04/28 | 693 | 701 | 693 | 701 | 32,200 |
| 2025/04/25 | 694 | 695 | 688 | 692 | 23,700 |
| 2025/04/24 | 695 | 697 | 687 | 692 | 24,100 |
| 2025/04/23 | 698 | 699 | 692 | 694 | 33,000 |
| 2025/04/22 | 683 | 695 | 682 | 693 | 35,200 |
| 2025/04/21 | 678 | 684 | 678 | 683 | 23,700 |
| 2025/04/18 | 668 | 680 | 668 | 680 | 34,000 |
| 2025/04/17 | 654 | 667 | 654 | 663 | 33,900 |
| 2025/04/16 | 658 | 658 | 654 | 654 | 23,600 |
| 2025/04/15 | 656 | 660 | 653 | 653 | 23,300 |
| 2025/04/14 | 661 | 661 | 652 | 654 | 55,200 |
| 2025/04/11 | 638 | 659 | 625 | 659 | 81,500 |
| 2025/04/10 | 661 | 665 | 648 | 653 | 85,700 |
| 2025/04/09 | 647 | 654 | 617 | 621 | 204,600 |
| 2025/04/08 | 630 | 664 | 630 | 657 | 69,600 |
| 2025/04/07 | 602 | 618 | 587 | 611 | 130,200 |
| 2025/04/04 | 685 | 688 | 650 | 655 | 121,800 |
| 2025/04/03 | 694 | 707 | 689 | 697 | 103,200 |
| 2025/04/02 | 700 | 729 | 698 | 716 | 236,000 |
| 2025/04/01 | 699 | 702 | 692 | 692 | 61,600 |
| 2025/03/31 | 712 | 718 | 692 | 692 | 100,700 |
| 2025/03/28 | 718 | 728 | 718 | 723 | 64,900 |
| 2025/03/27 | 745 | 750 | 739 | 750 | 81,200 |
| 2025/03/26 | 735 | 749 | 733 | 747 | 134,800 |
| 2025/03/25 | 726 | 731 | 725 | 726 | 83,300 |
| 2025/03/24 | 739 | 739 | 730 | 730 | 41,500 |
| 2025/03/21 | 730 | 738 | 730 | 737 | 32,200 |
| 2025/03/19 | 735 | 737 | 732 | 732 | 26,900 |
| 2025/03/18 | 732 | 737 | 730 | 735 | 46,900 |
| 2025/03/17 | 719 | 735 | 719 | 731 | 68,200 |
| 2025/03/14 | 717 | 718 | 711 | 717 | 53,900 |
| 2025/03/13 | 716 | 720 | 711 | 720 | 24,700 |
| 2025/03/12 | 715 | 716 | 710 | 712 | 32,600 |
| 2025/03/11 | 722 | 722 | 709 | 712 | 166,100 |
| 2025/03/10 | 738 | 738 | 727 | 727 | 22,100 |
| 2025/03/07 | 733 | 739 | 727 | 732 | 35,200 |
| 2025/03/06 | 742 | 747 | 729 | 735 | 81,200 |
| 2025/03/05 | 730 | 742 | 729 | 736 | 45,700 |
| 2025/03/04 | 722 | 733 | 721 | 729 | 28,800 |
| 2025/03/03 | 725 | 727 | 720 | 722 | 21,700 |
| 2025/02/28 | 729 | 729 | 714 | 720 | 56,600 |
| 2025/02/27 | 709 | 730 | 709 | 729 | 41,600 |
| 2025/02/26 | 715 | 717 | 704 | 708 | 72,700 |
| 2025/02/25 | 715 | 722 | 713 | 721 | 25,300 |
| 2025/02/21 | 723 | 724 | 719 | 723 | 31,500 |
| 2025/02/20 | 729 | 729 | 722 | 724 | 26,700 |
| 2025/02/19 | 725 | 729 | 722 | 729 | 21,000 |
| 2025/02/18 | 725 | 726 | 720 | 723 | 18,600 |
| 2025/02/17 | 731 | 734 | 723 | 723 | 40,100 |
| 2025/02/14 | 739 | 744 | 732 | 736 | 41,200 |
| 2025/02/13 | 742 | 742 | 736 | 740 | 32,600 |
| 2025/02/12 | 741 | 744 | 738 | 740 | 28,900 |
| 2025/02/10 | 740 | 745 | 738 | 740 | 39,100 |
| 2025/02/07 | 746 | 747 | 740 | 740 | 23,500 |
| 2025/02/06 | 738 | 745 | 737 | 745 | 37,400 |
| 2025/02/05 | 728 | 737 | 728 | 736 | 30,200 |
| 2025/02/04 | 731 | 736 | 726 | 726 | 19,700 |
| 2025/02/03 | 736 | 739 | 722 | 728 | 56,600 |
| 2025/01/31 | 740 | 743 | 737 | 741 | 21,300 |
| 2025/01/30 | 743 | 743 | 737 | 740 | 22,800 |
| 2025/01/29 | 749 | 749 | 741 | 743 | 31,600 |
| 2025/01/28 | 734 | 747 | 733 | 747 | 51,700 |
| 2025/01/27 | 729 | 737 | 729 | 736 | 36,200 |
| 2025/01/24 | 727 | 730 | 725 | 725 | 25,500 |
| 2025/01/23 | 722 | 724 | 720 | 724 | 25,600 |
| 2025/01/22 | 719 | 723 | 718 | 722 | 20,600 |
| 2025/01/21 | 722 | 725 | 717 | 719 | 19,300 |
| 2025/01/20 | 715 | 722 | 713 | 722 | 32,900 |
| 2025/01/17 | 704 | 714 | 704 | 712 | 24,800 |
| 2025/01/16 | 712 | 713 | 703 | 706 | 37,500 |
| 2025/01/15 | 710 | 715 | 706 | 709 | 37,900 |
| 2025/01/14 | 708 | 714 | 702 | 706 | 49,000 |
| 2025/01/10 | 711 | 714 | 707 | 709 | 21,100 |
| 2025/01/09 | 717 | 717 | 711 | 711 | 38,400 |
| 2025/01/08 | 724 | 724 | 716 | 718 | 50,500 |
| 2025/01/07 | 733 | 733 | 721 | 723 | 34,700 |
| 2025/01/06 | 739 | 739 | 729 | 733 | 48,800 |
| 2024/12/30 | 734 | 741 | 734 | 739 | 66,900 |
| 2024/12/27 | 730 | 734 | 729 | 734 | 54,000 |
| 2024/12/26 | 722 | 733 | 722 | 729 | 82,300 |
| 2024/12/25 | 725 | 725 | 715 | 724 | 33,000 |
| 2024/12/24 | 720 | 730 | 719 | 725 | 63,100 |
| 2024/12/23 | 714 | 717 | 712 | 715 | 23,300 |
| 2024/12/20 | 718 | 718 | 710 | 715 | 45,600 |
| 2024/12/19 | 706 | 711 | 702 | 711 | 33,000 |
| 2024/12/18 | 707 | 710 | 706 | 710 | 25,900 |
| 2024/12/17 | 715 | 715 | 706 | 708 | 26,000 |
| 2024/12/16 | 717 | 720 | 714 | 715 | 34,700 |
| 2024/12/13 | 710 | 717 | 709 | 716 | 42,900 |
| 2024/12/12 | 710 | 716 | 710 | 715 | 44,400 |
| 2024/12/11 | 706 | 708 | 704 | 708 | 22,100 |
| 2024/12/10 | 709 | 710 | 705 | 705 | 33,200 |
| 2024/12/09 | 708 | 710 | 703 | 704 | 50,600 |
| 2024/12/06 | 709 | 709 | 701 | 705 | 23,500 |
| 2024/12/05 | 710 | 712 | 703 | 709 | 45,600 |
| 2024/12/04 | 717 | 722 | 708 | 708 | 36,300 |
| 2024/12/03 | 722 | 725 | 718 | 721 | 51,400 |
| 2024/12/02 | 711 | 723 | 710 | 720 | 49,400 |
| 2024/11/29 | 716 | 721 | 711 | 711 | 31,500 |
| 2024/11/28 | 711 | 722 | 711 | 722 | 23,800 |
| 2024/11/27 | 725 | 725 | 710 | 715 | 143,700 |
| 2024/11/26 | 730 | 732 | 720 | 729 | 44,700 |
| 2024/11/25 | 725 | 747 | 725 | 735 | 158,700 |
| 2024/11/22 | 718 | 721 | 714 | 720 | 23,700 |
| 2024/11/21 | 711 | 716 | 709 | 716 | 25,400 |
| 2024/11/20 | 719 | 720 | 704 | 707 | 119,300 |
| 2024/11/19 | 718 | 724 | 718 | 719 | 20,500 |
| 2024/11/18 | 717 | 721 | 717 | 718 | 21,300 |
| 2024/11/15 | 725 | 725 | 708 | 717 | 72,400 |
| 2024/11/14 | 728 | 733 | 723 | 725 | 40,100 |
| 2024/11/13 | 723 | 728 | 723 | 728 | 65,500 |
| 2024/11/12 | 718 | 725 | 716 | 722 | 87,500 |
| 2024/11/11 | 701 | 706 | 697 | 706 | 27,100 |
| 2024/11/08 | 710 | 716 | 703 | 704 | 31,900 |
| 2024/11/07 | 703 | 709 | 702 | 707 | 51,600 |
| 2024/11/06 | 694 | 707 | 691 | 700 | 54,000 |
| 2024/11/05 | 691 | 692 | 686 | 690 | 18,500 |
| 2024/11/01 | 693 | 694 | 687 | 691 | 31,000 |
| 2024/10/31 | 695 | 697 | 689 | 693 | 29,400 |
| 2024/10/30 | 695 | 699 | 692 | 692 | 147,200 |
| 2024/10/29 | 686 | 695 | 686 | 692 | 51,100 |
| 2024/10/28 | 671 | 685 | 671 | 683 | 68,600 |
| 2024/10/25 | 681 | 684 | 670 | 672 | 73,900 |
| 2024/10/24 | 685 | 686 | 680 | 684 | 65,400 |
| 2024/10/23 | 697 | 702 | 687 | 688 | 75,200 |
| 2024/10/22 | 708 | 714 | 700 | 700 | 52,800 |
| 2024/10/21 | 708 | 721 | 708 | 712 | 80,600 |
| 2024/10/18 | 707 | 711 | 702 | 710 | 31,000 |
| 2024/10/17 | 706 | 710 | 697 | 705 | 49,800 |
| 2024/10/16 | 704 | 713 | 704 | 706 | 35,000 |