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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,110 | 1,140 | 1,110 | 1,130 | 5,000 |
| 1992/12/29 | 1,090 | 1,090 | 1,090 | 1,090 | 20,000 |
| 1992/12/28 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1992/12/25 | 1,120 | 1,140 | 1,110 | 1,120 | 10,000 |
| 1992/12/24 | 1,130 | 1,140 | 1,120 | 1,120 | 30,000 |
| 1992/12/22 | 1,150 | 1,160 | 1,140 | 1,150 | 68,000 |
| 1992/12/21 | 1,120 | 1,160 | 1,120 | 1,160 | 46,000 |
| 1992/12/18 | 1,130 | 1,150 | 1,120 | 1,140 | 46,000 |
| 1992/12/17 | 1,130 | 1,140 | 1,120 | 1,140 | 55,000 |
| 1992/12/16 | 1,120 | 1,150 | 1,090 | 1,140 | 68,000 |
| 1992/12/15 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 |
| 1992/12/14 | 1,140 | 1,150 | 1,120 | 1,130 | 26,000 |
| 1992/12/11 | 1,120 | 1,160 | 1,120 | 1,160 | 169,000 |
| 1992/12/10 | 1,110 | 1,120 | 1,080 | 1,120 | 104,000 |
| 1992/12/09 | 1,110 | 1,120 | 1,090 | 1,100 | 46,000 |
| 1992/12/08 | 1,100 | 1,100 | 1,080 | 1,100 | 103,000 |
| 1992/12/07 | 1,100 | 1,110 | 1,090 | 1,100 | 35,000 |
| 1992/12/04 | 1,080 | 1,080 | 1,080 | 1,080 | 33,000 |
| 1992/12/03 | 1,080 | 1,110 | 1,080 | 1,100 | 57,000 |
| 1992/12/02 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 |
| 1992/12/01 | 1,030 | 1,050 | 1,030 | 1,040 | 9,000 |
| 1992/11/30 | 1,090 | 1,100 | 1,070 | 1,070 | 13,000 |
| 1992/11/27 | 1,050 | 1,090 | 1,040 | 1,090 | 25,000 |
| 1992/11/26 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/11/25 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1992/11/24 | 1,070 | 1,070 | 1,020 | 1,050 | 20,000 |
| 1992/11/20 | 1,070 | 1,070 | 1,050 | 1,060 | 22,000 |
| 1992/11/19 | 1,080 | 1,080 | 1,070 | 1,080 | 54,000 |
| 1992/11/18 | 1,040 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1992/11/17 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 |
| 1992/11/16 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1992/11/13 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 |
| 1992/11/12 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1992/11/11 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1992/11/10 | 1,000 | 1,020 | 1,000 | 1,000 | 56,000 |
| 1992/11/09 | 1,040 | 1,040 | 1,010 | 1,020 | 12,000 |
| 1992/11/06 | 1,040 | 1,050 | 1,030 | 1,030 | 23,000 |
| 1992/11/05 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 |
| 1992/11/04 | 1,090 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1992/11/02 | 1,080 | 1,130 | 1,060 | 1,130 | 31,000 |
| 1992/10/30 | 1,080 | 1,090 | 1,060 | 1,090 | 24,000 |
| 1992/10/29 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1992/10/28 | 1,090 | 1,100 | 1,070 | 1,100 | 47,000 |
| 1992/10/27 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 |
| 1992/10/26 | 1,120 | 1,120 | 1,080 | 1,100 | 8,000 |
| 1992/10/23 | 1,060 | 1,130 | 1,060 | 1,120 | 87,000 |
| 1992/10/22 | 1,050 | 1,060 | 1,010 | 1,050 | 51,000 |
| 1992/10/21 | 1,070 | 1,080 | 1,050 | 1,050 | 28,000 |
| 1992/10/20 | 1,090 | 1,090 | 1,060 | 1,060 | 8,000 |
| 1992/10/19 | 1,080 | 1,100 | 1,080 | 1,090 | 14,000 |
| 1992/10/16 | 1,150 | 1,150 | 1,100 | 1,100 | 49,000 |
| 1992/10/15 | 1,170 | 1,170 | 1,140 | 1,150 | 80,000 |
| 1992/10/14 | 1,130 | 1,190 | 1,100 | 1,190 | 309,000 |
| 1992/10/13 | 1,050 | 1,110 | 1,050 | 1,110 | 51,000 |
| 1992/10/12 | 1,060 | 1,070 | 1,050 | 1,060 | 23,000 |
| 1992/10/09 | 987 | 1,060 | 987 | 1,060 | 51,000 |
| 1992/10/08 | 968 | 968 | 967 | 967 | 3,000 |
| 1992/10/07 | 967 | 968 | 967 | 968 | 3,000 |
| 1992/10/06 | 965 | 970 | 955 | 965 | 20,000 |
| 1992/10/05 | 970 | 970 | 970 | 970 | 2,000 |
| 1992/10/02 | 1,000 | 1,010 | 1,000 | 1,000 | 19,000 |
| 1992/10/01 | 1,000 | 1,010 | 995 | 1,000 | 27,000 |
| 1992/09/30 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1992/09/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/09/28 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1992/09/25 | 985 | 986 | 984 | 985 | 16,000 |
| 1992/09/24 | 975 | 980 | 975 | 980 | 2,000 |
| 1992/09/22 | 960 | 980 | 960 | 970 | 12,000 |
| 1992/09/21 | 959 | 959 | 959 | 959 | 2,000 |
| 1992/09/18 | 945 | 960 | 945 | 960 | 16,000 |
| 1992/09/17 | 925 | 925 | 920 | 925 | 4,000 |
| 1992/09/16 | 961 | 961 | 931 | 931 | 5,000 |
| 1992/09/11 | 970 | 970 | 961 | 961 | 10,000 |
| 1992/09/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/09/09 | 990 | 990 | 990 | 990 | 10,000 |
| 1992/09/08 | 995 | 995 | 990 | 990 | 5,000 |
| 1992/09/07 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1992/09/04 | 1,000 | 1,040 | 1,000 | 1,020 | 19,000 |
| 1992/09/03 | 1,020 | 1,020 | 980 | 980 | 7,000 |
| 1992/09/02 | 1,000 | 1,030 | 1,000 | 1,000 | 21,000 |
| 1992/09/01 | 970 | 990 | 970 | 981 | 31,000 |
| 1992/08/31 | 953 | 960 | 950 | 960 | 33,000 |
| 1992/08/28 | 923 | 923 | 923 | 923 | 2,000 |
| 1992/08/27 | 931 | 931 | 923 | 923 | 8,000 |
| 1992/08/26 | 891 | 891 | 891 | 891 | 1,000 |
| 1992/08/25 | 871 | 891 | 871 | 891 | 5,000 |
| 1992/08/21 | 810 | 815 | 805 | 815 | 7,000 |
| 1992/08/20 | 820 | 820 | 810 | 810 | 14,000 |
| 1992/08/18 | 810 | 810 | 810 | 810 | 1,000 |
| 1992/08/17 | 810 | 810 | 810 | 810 | 13,000 |
| 1992/08/14 | 821 | 821 | 810 | 810 | 4,000 |
| 1992/08/13 | 860 | 860 | 820 | 830 | 41,000 |
| 1992/08/12 | 876 | 876 | 876 | 876 | 20,000 |
| 1992/08/11 | 930 | 930 | 916 | 916 | 14,000 |
| 1992/08/10 | 940 | 940 | 940 | 940 | 10,000 |
| 1992/08/07 | 980 | 980 | 970 | 970 | 11,000 |
| 1992/08/06 | 980 | 980 | 980 | 980 | 14,000 |
| 1992/08/05 | 981 | 981 | 981 | 981 | 10,000 |
| 1992/08/04 | 980 | 981 | 980 | 981 | 4,000 |
| 1992/08/03 | 980 | 985 | 980 | 980 | 11,000 |
| 1992/07/31 | 980 | 980 | 980 | 980 | 12,000 |
| 1992/07/30 | 980 | 990 | 980 | 990 | 46,000 |
| 1992/07/29 | 985 | 985 | 975 | 975 | 19,000 |
| 1992/07/28 | 985 | 985 | 980 | 985 | 21,000 |
| 1992/07/27 | 983 | 985 | 983 | 985 | 12,000 |
| 1992/07/24 | 990 | 995 | 990 | 995 | 6,000 |
| 1992/07/23 | 989 | 991 | 989 | 991 | 13,000 |
| 1992/07/22 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1992/07/21 | 1,050 | 1,050 | 1,040 | 1,050 | 17,000 |
| 1992/07/20 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1992/07/17 | 1,100 | 1,100 | 1,060 | 1,060 | 43,000 |
| 1992/07/16 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1992/07/15 | 1,110 | 1,140 | 1,100 | 1,100 | 3,000 |
| 1992/07/14 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 |
| 1992/07/13 | 1,070 | 1,150 | 1,070 | 1,150 | 8,000 |
| 1992/07/10 | 1,100 | 1,110 | 1,070 | 1,090 | 29,000 |
| 1992/07/09 | 1,120 | 1,130 | 1,110 | 1,110 | 72,000 |
| 1992/07/08 | 1,160 | 1,170 | 1,130 | 1,130 | 33,000 |
| 1992/07/07 | 1,150 | 1,150 | 1,120 | 1,120 | 18,000 |
| 1992/07/06 | 1,190 | 1,190 | 1,160 | 1,160 | 12,000 |
| 1992/07/03 | 1,160 | 1,200 | 1,160 | 1,190 | 64,000 |
| 1992/07/02 | 1,130 | 1,150 | 1,130 | 1,130 | 29,000 |
| 1992/07/01 | 1,120 | 1,120 | 1,090 | 1,120 | 44,000 |
| 1992/06/30 | 1,140 | 1,150 | 1,120 | 1,130 | 37,000 |
| 1992/06/29 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1992/06/26 | 1,150 | 1,160 | 1,130 | 1,150 | 47,000 |
| 1992/06/25 | 1,140 | 1,150 | 1,120 | 1,140 | 48,000 |
| 1992/06/24 | 1,120 | 1,150 | 1,120 | 1,150 | 27,000 |
| 1992/06/23 | 1,090 | 1,110 | 1,090 | 1,100 | 51,000 |
| 1992/06/22 | 1,110 | 1,120 | 1,110 | 1,110 | 16,000 |
| 1992/06/19 | 1,120 | 1,130 | 1,120 | 1,120 | 37,000 |
| 1992/06/18 | 1,090 | 1,110 | 1,090 | 1,110 | 54,000 |
| 1992/06/17 | 1,110 | 1,120 | 1,110 | 1,110 | 47,000 |
| 1992/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1992/06/15 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 |
| 1992/06/12 | 1,150 | 1,160 | 1,140 | 1,140 | 63,000 |
| 1992/06/11 | 1,130 | 1,140 | 1,120 | 1,130 | 29,000 |
| 1992/06/10 | 1,160 | 1,160 | 1,120 | 1,130 | 37,000 |
| 1992/06/09 | 1,120 | 1,150 | 1,120 | 1,140 | 13,000 |
| 1992/06/08 | 1,150 | 1,150 | 1,110 | 1,110 | 16,000 |
| 1992/06/04 | 1,130 | 1,150 | 1,130 | 1,150 | 32,000 |
| 1992/06/03 | 1,150 | 1,160 | 1,140 | 1,140 | 37,000 |
| 1992/06/02 | 1,170 | 1,170 | 1,150 | 1,160 | 6,000 |
| 1992/06/01 | 1,150 | 1,170 | 1,150 | 1,160 | 44,000 |
| 1992/05/29 | 1,140 | 1,160 | 1,130 | 1,140 | 27,000 |
| 1992/05/28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1992/05/27 | 1,140 | 1,140 | 1,120 | 1,120 | 24,000 |
| 1992/05/26 | 1,170 | 1,190 | 1,160 | 1,160 | 60,000 |
| 1992/05/25 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1992/05/22 | 1,160 | 1,180 | 1,160 | 1,160 | 26,000 |
| 1992/05/21 | 1,190 | 1,200 | 1,180 | 1,180 | 318,000 |
| 1992/05/20 | 1,100 | 1,250 | 1,100 | 1,230 | 347,000 |
| 1992/05/19 | 1,080 | 1,120 | 1,080 | 1,100 | 38,000 |
| 1992/05/18 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1992/05/15 | 1,120 | 1,120 | 1,090 | 1,100 | 27,000 |
| 1992/05/14 | 1,080 | 1,120 | 1,080 | 1,110 | 82,000 |
| 1992/05/13 | 1,080 | 1,090 | 1,080 | 1,080 | 35,000 |
| 1992/05/12 | 1,100 | 1,120 | 1,080 | 1,080 | 102,000 |
| 1992/05/11 | 1,070 | 1,150 | 1,050 | 1,130 | 60,000 |
| 1992/05/08 | 1,030 | 1,070 | 1,030 | 1,050 | 34,000 |
| 1992/05/07 | 1,060 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1992/05/06 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
| 1992/05/01 | 1,030 | 1,050 | 1,030 | 1,030 | 9,000 |
| 1992/04/30 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1992/04/28 | 1,060 | 1,060 | 1,020 | 1,020 | 14,000 |
| 1992/04/27 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1992/04/24 | 1,060 | 1,090 | 1,050 | 1,050 | 23,000 |
| 1992/04/23 | 1,090 | 1,090 | 1,050 | 1,050 | 19,000 |
| 1992/04/22 | 1,100 | 1,100 | 1,060 | 1,070 | 17,000 |
| 1992/04/21 | 1,050 | 1,080 | 1,050 | 1,080 | 32,000 |
| 1992/04/20 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1992/04/17 | 1,130 | 1,140 | 1,090 | 1,090 | 44,000 |
| 1992/04/16 | 1,040 | 1,090 | 1,030 | 1,090 | 14,000 |
| 1992/04/15 | 1,010 | 1,030 | 1,010 | 1,030 | 23,000 |
| 1992/04/14 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1992/04/13 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1992/04/10 | 1,010 | 1,030 | 1,000 | 1,010 | 70,000 |
| 1992/04/09 | 960 | 980 | 959 | 970 | 78,000 |
| 1992/04/08 | 1,020 | 1,020 | 970 | 970 | 103,000 |
| 1992/04/07 | 1,020 | 1,030 | 1,020 | 1,020 | 20,000 |
| 1992/04/06 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1992/04/03 | 1,040 | 1,050 | 1,030 | 1,030 | 13,000 |
| 1992/04/02 | 1,030 | 1,060 | 1,020 | 1,040 | 90,000 |
| 1992/04/01 | 1,070 | 1,070 | 1,000 | 1,050 | 38,000 |
| 1992/03/31 | 1,060 | 1,100 | 1,060 | 1,090 | 37,000 |
| 1992/03/30 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1992/03/27 | 1,050 | 1,070 | 1,040 | 1,070 | 31,000 |
| 1992/03/26 | 1,070 | 1,070 | 1,040 | 1,040 | 49,000 |
| 1992/03/25 | 1,050 | 1,080 | 1,040 | 1,070 | 57,000 |
| 1992/03/24 | 1,070 | 1,070 | 1,020 | 1,050 | 17,000 |
| 1992/03/23 | 1,060 | 1,070 | 1,050 | 1,070 | 56,000 |
| 1992/03/19 | 1,000 | 1,050 | 1,000 | 1,050 | 50,000 |
| 1992/03/18 | 1,040 | 1,040 | 995 | 1,000 | 72,000 |
| 1992/03/17 | 1,040 | 1,040 | 990 | 1,040 | 30,000 |
| 1992/03/16 | 1,090 | 1,090 | 1,050 | 1,060 | 19,000 |
| 1992/03/13 | 1,100 | 1,120 | 1,070 | 1,070 | 40,000 |
| 1992/03/12 | 1,080 | 1,110 | 1,080 | 1,100 | 22,000 |
| 1992/03/11 | 1,130 | 1,140 | 1,080 | 1,100 | 105,000 |
| 1992/03/10 | 1,150 | 1,150 | 1,110 | 1,130 | 58,000 |
| 1992/03/09 | 1,160 | 1,170 | 1,130 | 1,150 | 139,000 |
| 1992/03/06 | 1,130 | 1,180 | 1,130 | 1,160 | 304,000 |
| 1992/03/05 | 1,080 | 1,130 | 1,070 | 1,130 | 119,000 |
| 1992/03/04 | 1,070 | 1,100 | 1,060 | 1,080 | 149,000 |
| 1992/03/03 | 1,100 | 1,120 | 1,080 | 1,080 | 169,000 |
| 1992/03/02 | 1,130 | 1,150 | 1,120 | 1,120 | 298,000 |
| 1992/02/28 | 1,050 | 1,130 | 1,020 | 1,120 | 584,000 |
| 1992/02/27 | 1,030 | 1,060 | 1,020 | 1,040 | 84,000 |
| 1992/02/26 | 1,000 | 1,000 | 998 | 999 | 27,000 |
| 1992/02/25 | 995 | 1,000 | 990 | 990 | 27,000 |
| 1992/02/24 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1992/02/21 | 1,000 | 1,010 | 992 | 995 | 20,000 |
| 1992/02/20 | 991 | 1,000 | 991 | 995 | 13,000 |
| 1992/02/19 | 1,000 | 1,010 | 1,000 | 1,000 | 27,000 |
| 1992/02/18 | 1,020 | 1,020 | 993 | 1,020 | 69,000 |
| 1992/02/17 | 980 | 1,000 | 970 | 1,000 | 36,000 |
| 1992/02/14 | 1,020 | 1,020 | 980 | 990 | 35,000 |
| 1992/02/13 | 990 | 1,030 | 989 | 1,030 | 78,000 |
| 1992/02/12 | 1,020 | 1,020 | 984 | 990 | 85,000 |
| 1992/02/10 | 1,030 | 1,040 | 1,010 | 1,020 | 71,000 |
| 1992/02/07 | 1,090 | 1,100 | 1,010 | 1,050 | 312,000 |
| 1992/02/06 | 1,050 | 1,100 | 1,050 | 1,100 | 500,000 |
| 1992/02/05 | 1,000 | 1,090 | 1,000 | 1,040 | 471,000 |
| 1992/02/04 | 985 | 1,000 | 976 | 1,000 | 87,000 |
| 1992/02/03 | 999 | 999 | 985 | 992 | 48,000 |
| 1992/01/31 | 941 | 1,000 | 941 | 1,000 | 104,000 |
| 1992/01/30 | 920 | 951 | 920 | 951 | 16,000 |
| 1992/01/29 | 914 | 920 | 914 | 920 | 27,000 |
| 1992/01/28 | 921 | 925 | 911 | 914 | 5,000 |
| 1992/01/27 | 921 | 921 | 916 | 921 | 11,000 |
| 1992/01/24 | 929 | 930 | 921 | 922 | 6,000 |
| 1992/01/23 | 915 | 919 | 906 | 919 | 42,000 |
| 1992/01/22 | 910 | 910 | 905 | 905 | 17,000 |
| 1992/01/21 | 900 | 910 | 900 | 909 | 11,000 |
| 1992/01/20 | 928 | 928 | 895 | 905 | 56,000 |
| 1992/01/17 | 945 | 945 | 936 | 938 | 19,000 |
| 1992/01/16 | 953 | 953 | 953 | 953 | 6,000 |
| 1992/01/14 | 965 | 970 | 953 | 960 | 11,000 |
| 1992/01/13 | 966 | 970 | 965 | 965 | 50,000 |
| 1992/01/10 | 977 | 978 | 975 | 975 | 30,000 |
| 1992/01/09 | 985 | 985 | 975 | 975 | 35,000 |
| 1992/01/08 | 972 | 990 | 971 | 975 | 12,000 |
| 1992/01/07 | 975 | 980 | 971 | 971 | 27,000 |
| 1992/01/06 | 975 | 985 | 975 | 980 | 9,000 |