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 |
|---|---|---|---|---|---|
| 1996/12/30 | 839 | 839 | 815 | 820 | 12,000 |
| 1996/12/27 | 820 | 839 | 811 | 839 | 36,500 |
| 1996/12/26 | 846 | 846 | 810 | 810 | 30,000 |
| 1996/12/25 | 806 | 840 | 797 | 840 | 86,000 |
| 1996/12/24 | 840 | 845 | 800 | 810 | 108,500 |
| 1996/12/20 | 881 | 885 | 855 | 860 | 157,500 |
| 1996/12/19 | 949 | 949 | 890 | 890 | 97,500 |
| 1996/12/18 | 951 | 958 | 950 | 950 | 57,500 |
| 1996/12/17 | 970 | 970 | 955 | 958 | 40,000 |
| 1996/12/16 | 958 | 965 | 958 | 965 | 23,000 |
| 1996/12/13 | 960 | 965 | 958 | 958 | 56,000 |
| 1996/12/12 | 966 | 970 | 966 | 967 | 14,000 |
| 1996/12/11 | 980 | 985 | 980 | 980 | 20,000 |
| 1996/12/10 | 1,000 | 1,000 | 970 | 977 | 24,000 |
| 1996/12/09 | 962 | 980 | 960 | 965 | 23,000 |
| 1996/12/06 | 971 | 985 | 961 | 961 | 37,000 |
| 1996/12/05 | 980 | 980 | 961 | 965 | 22,500 |
| 1996/12/04 | 958 | 975 | 953 | 965 | 114,000 |
| 1996/12/03 | 980 | 998 | 969 | 970 | 88,500 |
| 1996/12/02 | 1,010 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1996/11/29 | 1,000 | 1,030 | 1,000 | 1,010 | 70,000 |
| 1996/11/28 | 1,020 | 1,020 | 1,000 | 1,000 | 71,500 |
| 1996/11/27 | 1,030 | 1,050 | 1,020 | 1,020 | 59,000 |
| 1996/11/26 | 1,070 | 1,070 | 1,030 | 1,030 | 36,000 |
| 1996/11/25 | 1,020 | 1,050 | 1,020 | 1,030 | 116,000 |
| 1996/11/22 | 1,010 | 1,030 | 1,010 | 1,010 | 63,500 |
| 1996/11/21 | 1,040 | 1,040 | 1,010 | 1,010 | 77,500 |
| 1996/11/20 | 1,030 | 1,040 | 1,030 | 1,040 | 55,000 |
| 1996/11/19 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 |
| 1996/11/18 | 1,040 | 1,050 | 1,030 | 1,050 | 31,500 |
| 1996/11/15 | 1,040 | 1,050 | 1,040 | 1,050 | 55,500 |
| 1996/11/14 | 1,040 | 1,040 | 1,030 | 1,040 | 81,500 |
| 1996/11/13 | 1,040 | 1,050 | 1,030 | 1,050 | 96,000 |
| 1996/11/12 | 1,060 | 1,060 | 1,040 | 1,040 | 84,500 |
| 1996/11/11 | 1,050 | 1,060 | 1,040 | 1,060 | 75,000 |
| 1996/11/08 | 1,060 | 1,060 | 1,040 | 1,050 | 76,500 |
| 1996/11/07 | 1,070 | 1,070 | 1,050 | 1,050 | 73,500 |
| 1996/11/06 | 1,070 | 1,090 | 1,060 | 1,070 | 73,500 |
| 1996/11/05 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 |
| 1996/11/01 | 1,060 | 1,080 | 1,060 | 1,070 | 72,500 |
| 1996/10/31 | 1,110 | 1,110 | 1,050 | 1,060 | 56,500 |
| 1996/10/30 | 1,110 | 1,130 | 1,090 | 1,110 | 102,000 |
| 1996/10/29 | 1,050 | 1,110 | 1,040 | 1,110 | 143,500 |
| 1996/10/28 | 1,040 | 1,060 | 1,040 | 1,060 | 76,000 |
| 1996/10/25 | 1,060 | 1,060 | 1,040 | 1,040 | 82,500 |
| 1996/10/24 | 1,080 | 1,080 | 1,060 | 1,060 | 49,000 |
| 1996/10/23 | 1,090 | 1,100 | 1,080 | 1,080 | 46,500 |
| 1996/10/22 | 1,100 | 1,110 | 1,090 | 1,100 | 58,500 |
| 1996/10/21 | 1,110 | 1,120 | 1,100 | 1,110 | 62,000 |
| 1996/10/18 | 1,100 | 1,120 | 1,100 | 1,110 | 102,500 |
| 1996/10/17 | 1,100 | 1,100 | 1,080 | 1,080 | 191,000 |
| 1996/10/16 | 1,120 | 1,130 | 1,100 | 1,100 | 67,500 |
| 1996/10/15 | 1,110 | 1,140 | 1,100 | 1,120 | 167,000 |
| 1996/10/14 | 1,120 | 1,130 | 1,120 | 1,130 | 113,500 |
| 1996/10/11 | 1,170 | 1,170 | 1,120 | 1,120 | 91,500 |
| 1996/10/09 | 1,160 | 1,180 | 1,150 | 1,170 | 175,000 |
| 1996/10/08 | 1,160 | 1,180 | 1,150 | 1,160 | 79,500 |
| 1996/10/07 | 1,150 | 1,190 | 1,150 | 1,170 | 260,500 |
| 1996/10/04 | 1,130 | 1,140 | 1,120 | 1,130 | 127,500 |
| 1996/10/03 | 1,160 | 1,160 | 1,130 | 1,130 | 127,000 |
| 1996/10/02 | 1,170 | 1,180 | 1,130 | 1,150 | 185,500 |
| 1996/10/01 | 1,190 | 1,200 | 1,170 | 1,170 | 240,000 |
| 1996/09/30 | 1,200 | 1,210 | 1,180 | 1,190 | 338,000 |
| 1996/09/27 | 1,240 | 1,240 | 1,180 | 1,190 | 575,500 |
| 1996/09/26 | 1,260 | 1,270 | 1,220 | 1,250 | 491,500 |
| 1996/09/25 | 1,290 | 1,310 | 1,250 | 1,250 | 1,650,000 |
| 1996/09/24 | 1,250 | 1,300 | 1,250 | 1,280 | 1,952,000 |
| 1996/09/20 | 1,200 | 1,240 | 1,200 | 1,230 | 1,611,000 |
| 1996/09/19 | 1,230 | 1,230 | 1,190 | 1,200 | 1,162,000 |
| 1996/09/18 | 1,200 | 1,250 | 1,200 | 1,230 | 2,237,000 |
| 1996/09/17 | 1,180 | 1,200 | 1,150 | 1,190 | 574,000 |
| 1996/09/13 | 1,170 | 1,180 | 1,140 | 1,170 | 425,500 |
| 1996/09/12 | 1,180 | 1,200 | 1,160 | 1,180 | 1,078,000 |
| 1996/09/11 | 1,070 | 1,180 | 1,070 | 1,150 | 614,000 |
| 1996/09/10 | 1,050 | 1,050 | 1,040 | 1,040 | 37,000 |
| 1996/09/09 | 1,050 | 1,050 | 1,050 | 1,050 | 8,500 |
| 1996/09/06 | 1,060 | 1,070 | 1,050 | 1,060 | 109,000 |
| 1996/09/05 | 1,060 | 1,060 | 1,060 | 1,060 | 61,000 |
| 1996/09/04 | 1,070 | 1,070 | 1,060 | 1,060 | 21,500 |
| 1996/09/03 | 1,090 | 1,100 | 1,040 | 1,090 | 432,000 |
| 1996/09/02 | 1,110 | 1,120 | 1,090 | 1,100 | 384,500 |
| 1996/08/30 | 1,100 | 1,110 | 1,070 | 1,110 | 121,000 |
| 1996/08/29 | 1,090 | 1,120 | 1,080 | 1,110 | 71,500 |
| 1996/08/28 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 |
| 1996/08/27 | 1,110 | 1,110 | 1,100 | 1,100 | 33,500 |
| 1996/08/26 | 1,110 | 1,120 | 1,110 | 1,110 | 80,500 |
| 1996/08/23 | 1,110 | 1,120 | 1,100 | 1,120 | 151,000 |
| 1996/08/22 | 1,110 | 1,110 | 1,080 | 1,090 | 92,000 |
| 1996/08/21 | 1,100 | 1,130 | 1,100 | 1,120 | 85,500 |
| 1996/08/20 | 1,110 | 1,110 | 1,080 | 1,100 | 45,000 |
| 1996/08/19 | 1,100 | 1,120 | 1,100 | 1,100 | 91,500 |
| 1996/08/16 | 1,120 | 1,120 | 1,080 | 1,100 | 98,000 |
| 1996/08/15 | 1,070 | 1,150 | 1,070 | 1,130 | 288,500 |
| 1996/08/14 | 1,040 | 1,080 | 1,030 | 1,080 | 96,500 |
| 1996/08/13 | 1,030 | 1,040 | 1,030 | 1,040 | 21,000 |
| 1996/08/12 | 1,040 | 1,040 | 1,020 | 1,030 | 17,500 |
| 1996/08/09 | 1,020 | 1,050 | 1,020 | 1,050 | 7,500 |
| 1996/08/08 | 1,040 | 1,050 | 1,030 | 1,030 | 37,000 |
| 1996/08/07 | 1,030 | 1,050 | 1,020 | 1,050 | 15,500 |
| 1996/08/06 | 1,040 | 1,050 | 1,030 | 1,050 | 19,500 |
| 1996/08/05 | 1,050 | 1,050 | 1,040 | 1,050 | 22,000 |
| 1996/08/02 | 1,030 | 1,050 | 1,020 | 1,020 | 16,500 |
| 1996/08/01 | 1,040 | 1,050 | 1,030 | 1,030 | 29,500 |
| 1996/07/31 | 1,040 | 1,050 | 1,030 | 1,050 | 28,500 |
| 1996/07/30 | 1,050 | 1,050 | 1,040 | 1,050 | 21,000 |
| 1996/07/29 | 1,050 | 1,070 | 1,040 | 1,070 | 13,000 |
| 1996/07/26 | 1,030 | 1,080 | 1,020 | 1,050 | 107,500 |
| 1996/07/25 | 1,020 | 1,040 | 1,010 | 1,030 | 28,000 |
| 1996/07/24 | 1,040 | 1,050 | 1,020 | 1,030 | 29,000 |
| 1996/07/23 | 1,010 | 1,050 | 1,010 | 1,050 | 17,500 |
| 1996/07/22 | 1,040 | 1,050 | 1,030 | 1,030 | 30,000 |
| 1996/07/19 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 |
| 1996/07/18 | 1,010 | 1,050 | 1,010 | 1,050 | 39,500 |
| 1996/07/17 | 1,040 | 1,050 | 1,020 | 1,020 | 49,500 |
| 1996/07/16 | 1,000 | 1,040 | 1,000 | 1,040 | 207,500 |
| 1996/07/15 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1996/07/12 | 1,040 | 1,040 | 1,020 | 1,020 | 12,500 |
| 1996/07/11 | 1,050 | 1,050 | 1,030 | 1,050 | 21,000 |
| 1996/07/10 | 1,020 | 1,050 | 1,020 | 1,030 | 60,000 |
| 1996/07/09 | 1,010 | 1,020 | 1,010 | 1,020 | 10,500 |
| 1996/07/08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,500 |
| 1996/07/05 | 1,030 | 1,030 | 1,010 | 1,030 | 14,500 |
| 1996/07/04 | 1,050 | 1,060 | 1,020 | 1,030 | 45,500 |
| 1996/07/03 | 1,050 | 1,050 | 1,010 | 1,030 | 11,000 |
| 1996/07/02 | 1,060 | 1,060 | 1,050 | 1,060 | 15,500 |
| 1996/07/01 | 1,070 | 1,070 | 1,060 | 1,060 | 23,000 |
| 1996/06/28 | 1,060 | 1,060 | 1,040 | 1,060 | 17,500 |
| 1996/06/27 | 1,060 | 1,070 | 1,060 | 1,060 | 80,000 |
| 1996/06/26 | 1,020 | 1,060 | 1,020 | 1,060 | 30,000 |
| 1996/06/25 | 1,020 | 1,030 | 1,010 | 1,030 | 49,000 |
| 1996/06/24 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 |
| 1996/06/21 | 1,010 | 1,010 | 1,000 | 1,010 | 45,500 |
| 1996/06/20 | 1,020 | 1,020 | 1,000 | 1,010 | 39,000 |
| 1996/06/19 | 1,010 | 1,020 | 1,000 | 1,020 | 29,500 |
| 1996/06/18 | 1,030 | 1,030 | 990 | 1,010 | 114,500 |
| 1996/06/17 | 1,020 | 1,020 | 1,020 | 1,020 | 62,000 |
| 1996/06/14 | 1,000 | 1,030 | 1,000 | 1,020 | 25,500 |
| 1996/06/13 | 981 | 1,000 | 981 | 990 | 10,500 |
| 1996/06/12 | 953 | 980 | 953 | 980 | 26,000 |
| 1996/06/11 | 950 | 960 | 949 | 950 | 5,000 |
| 1996/06/10 | 981 | 981 | 953 | 960 | 28,500 |
| 1996/06/07 | 984 | 990 | 980 | 980 | 28,500 |
| 1996/06/06 | 996 | 996 | 993 | 994 | 33,000 |
| 1996/06/05 | 999 | 1,010 | 996 | 996 | 19,000 |
| 1996/06/04 | 1,000 | 1,010 | 980 | 980 | 12,500 |
| 1996/06/03 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 |
| 1996/05/31 | 1,020 | 1,030 | 1,010 | 1,010 | 32,500 |
| 1996/05/30 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 |
| 1996/05/29 | 1,010 | 1,030 | 1,010 | 1,010 | 19,000 |
| 1996/05/28 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1996/05/27 | 1,030 | 1,040 | 1,020 | 1,040 | 12,500 |
| 1996/05/24 | 1,020 | 1,030 | 1,010 | 1,030 | 19,500 |
| 1996/05/23 | 1,040 | 1,040 | 1,010 | 1,020 | 47,000 |
| 1996/05/22 | 1,050 | 1,060 | 1,040 | 1,040 | 31,000 |
| 1996/05/21 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 |
| 1996/05/20 | 1,080 | 1,080 | 1,070 | 1,070 | 4,500 |
| 1996/05/17 | 1,080 | 1,080 | 1,070 | 1,080 | 7,500 |
| 1996/05/16 | 1,070 | 1,080 | 1,070 | 1,070 | 4,500 |
| 1996/05/15 | 1,060 | 1,070 | 1,060 | 1,070 | 20,500 |
| 1996/05/14 | 1,080 | 1,090 | 1,060 | 1,090 | 8,500 |
| 1996/05/13 | 1,090 | 1,100 | 1,080 | 1,080 | 3,500 |
| 1996/05/10 | 1,080 | 1,090 | 1,070 | 1,070 | 33,000 |
| 1996/05/09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,500 |
| 1996/05/08 | 1,090 | 1,090 | 1,080 | 1,090 | 14,000 |
| 1996/05/07 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1996/05/02 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1996/05/01 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 |
| 1996/04/30 | 1,100 | 1,110 | 1,090 | 1,090 | 3,000 |
| 1996/04/26 | 1,110 | 1,120 | 1,100 | 1,120 | 38,500 |
| 1996/04/25 | 1,110 | 1,120 | 1,100 | 1,120 | 67,500 |
| 1996/04/24 | 1,070 | 1,120 | 1,060 | 1,120 | 47,500 |
| 1996/04/23 | 1,070 | 1,070 | 1,060 | 1,070 | 24,500 |
| 1996/04/22 | 1,060 | 1,070 | 1,060 | 1,060 | 19,500 |
| 1996/04/19 | 1,070 | 1,070 | 1,030 | 1,050 | 113,500 |
| 1996/04/18 | 1,060 | 1,070 | 1,050 | 1,070 | 12,500 |
| 1996/04/17 | 1,060 | 1,070 | 1,050 | 1,070 | 75,500 |
| 1996/04/16 | 1,060 | 1,070 | 1,050 | 1,050 | 64,000 |
| 1996/04/15 | 1,060 | 1,070 | 1,050 | 1,050 | 27,500 |
| 1996/04/12 | 1,060 | 1,060 | 1,050 | 1,050 | 49,500 |
| 1996/04/11 | 1,070 | 1,070 | 1,050 | 1,050 | 22,500 |
| 1996/04/10 | 1,060 | 1,070 | 1,050 | 1,060 | 120,000 |
| 1996/04/09 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 |
| 1996/04/08 | 1,060 | 1,060 | 1,050 | 1,050 | 30,500 |
| 1996/04/05 | 1,050 | 1,070 | 1,050 | 1,060 | 61,500 |
| 1996/04/04 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 |
| 1996/04/03 | 1,050 | 1,070 | 1,050 | 1,050 | 26,000 |
| 1996/04/02 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 |
| 1996/04/01 | 1,040 | 1,050 | 1,030 | 1,040 | 16,000 |
| 1996/03/29 | 1,030 | 1,050 | 1,030 | 1,040 | 20,500 |
| 1996/03/28 | 1,030 | 1,030 | 1,010 | 1,030 | 24,000 |
| 1996/03/27 | 1,020 | 1,030 | 1,000 | 1,030 | 44,500 |
| 1996/03/26 | 1,010 | 1,040 | 1,000 | 1,000 | 30,000 |
| 1996/03/26 | 1 -> 1.15 分割 | ||||
| 1996/03/25 | 1,200 | 1,200 | 1,150 | 1,160 | 99,500 |
| 1996/03/22 | 1,190 | 1,190 | 1,180 | 1,190 | 69,000 |
| 1996/03/21 | 1,150 | 1,180 | 1,150 | 1,180 | 65,000 |
| 1996/03/19 | 1,170 | 1,170 | 1,160 | 1,160 | 20,000 |
| 1996/03/18 | 1,140 | 1,160 | 1,140 | 1,160 | 89,000 |
| 1996/03/15 | 1,130 | 1,140 | 1,130 | 1,140 | 25,000 |
| 1996/03/14 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 |
| 1996/03/13 | 1,160 | 1,160 | 1,130 | 1,130 | 53,000 |
| 1996/03/12 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 |
| 1996/03/11 | 1,160 | 1,170 | 1,140 | 1,140 | 97,500 |
| 1996/03/08 | 1,160 | 1,180 | 1,160 | 1,170 | 26,500 |
| 1996/03/07 | 1,170 | 1,180 | 1,160 | 1,160 | 22,000 |
| 1996/03/06 | 1,180 | 1,180 | 1,160 | 1,160 | 15,500 |
| 1996/03/05 | 1,190 | 1,190 | 1,180 | 1,180 | 44,000 |
| 1996/03/04 | 1,180 | 1,200 | 1,170 | 1,190 | 32,500 |
| 1996/03/01 | 1,180 | 1,180 | 1,160 | 1,180 | 33,500 |
| 1996/02/29 | 1,180 | 1,190 | 1,180 | 1,180 | 7,500 |
| 1996/02/28 | 1,180 | 1,190 | 1,170 | 1,180 | 26,500 |
| 1996/02/27 | 1,180 | 1,180 | 1,170 | 1,180 | 82,000 |
| 1996/02/26 | 1,170 | 1,180 | 1,170 | 1,180 | 61,500 |
| 1996/02/23 | 1,190 | 1,190 | 1,170 | 1,170 | 56,000 |
| 1996/02/22 | 1,170 | 1,170 | 1,150 | 1,160 | 60,500 |
| 1996/02/21 | 1,180 | 1,180 | 1,150 | 1,160 | 68,000 |
| 1996/02/20 | 1,180 | 1,180 | 1,160 | 1,180 | 65,500 |
| 1996/02/19 | 1,200 | 1,200 | 1,180 | 1,190 | 59,500 |
| 1996/02/16 | 1,200 | 1,210 | 1,180 | 1,200 | 107,000 |
| 1996/02/15 | 1,180 | 1,200 | 1,180 | 1,190 | 108,000 |
| 1996/02/14 | 1,170 | 1,170 | 1,150 | 1,170 | 90,500 |
| 1996/02/13 | 1,170 | 1,180 | 1,150 | 1,160 | 16,500 |
| 1996/02/09 | 1,150 | 1,150 | 1,140 | 1,150 | 15,500 |
| 1996/02/08 | 1,160 | 1,160 | 1,130 | 1,130 | 55,000 |
| 1996/02/07 | 1,150 | 1,160 | 1,140 | 1,150 | 24,500 |
| 1996/02/06 | 1,160 | 1,170 | 1,150 | 1,160 | 18,000 |
| 1996/02/05 | 1,190 | 1,190 | 1,160 | 1,170 | 35,000 |
| 1996/02/02 | 1,190 | 1,190 | 1,170 | 1,170 | 54,000 |
| 1996/02/01 | 1,170 | 1,180 | 1,150 | 1,170 | 44,000 |
| 1996/01/31 | 1,150 | 1,150 | 1,140 | 1,140 | 45,500 |
| 1996/01/30 | 1,170 | 1,170 | 1,140 | 1,140 | 17,500 |
| 1996/01/29 | 1,170 | 1,190 | 1,150 | 1,150 | 64,000 |
| 1996/01/26 | 1,140 | 1,190 | 1,140 | 1,170 | 76,000 |
| 1996/01/25 | 1,130 | 1,160 | 1,130 | 1,140 | 31,000 |
| 1996/01/24 | 1,160 | 1,160 | 1,130 | 1,130 | 29,000 |
| 1996/01/23 | 1,170 | 1,190 | 1,160 | 1,160 | 82,500 |
| 1996/01/22 | 1,200 | 1,200 | 1,170 | 1,170 | 174,500 |
| 1996/01/19 | 1,140 | 1,210 | 1,100 | 1,210 | 373,000 |
| 1996/01/18 | 1,160 | 1,160 | 1,120 | 1,120 | 145,000 |
| 1996/01/17 | 1,160 | 1,190 | 1,150 | 1,150 | 737,000 |
| 1996/01/16 | 1,100 | 1,130 | 1,090 | 1,120 | 345,000 |
| 1996/01/12 | 1,030 | 1,070 | 1,020 | 1,060 | 62,000 |
| 1996/01/11 | 1,020 | 1,030 | 1,010 | 1,030 | 21,000 |
| 1996/01/10 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 |
| 1996/01/09 | 1,030 | 1,040 | 985 | 1,020 | 311,500 |
| 1996/01/08 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 |
| 1996/01/05 | 1,040 | 1,040 | 1,000 | 1,040 | 22,500 |
| 1996/01/04 | 1,030 | 1,050 | 1,030 | 1,040 | 12,000 |