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 |
|---|---|---|---|---|---|
| 2008/12/30 | 239 | 242 | 239 | 240 | 10,500 |
| 2008/12/29 | 235 | 241 | 235 | 241 | 31,500 |
| 2008/12/26 | 241 | 242 | 237 | 240 | 18,500 |
| 2008/12/25 | 240 | 241 | 239 | 240 | 8,500 |
| 2008/12/24 | 244 | 244 | 239 | 241 | 17,000 |
| 2008/12/22 | 239 | 247 | 239 | 244 | 34,000 |
| 2008/12/19 | 242 | 244 | 240 | 241 | 43,500 |
| 2008/12/18 | 242 | 242 | 239 | 240 | 61,500 |
| 2008/12/17 | 242 | 244 | 240 | 243 | 61,500 |
| 2008/12/16 | 241 | 243 | 239 | 243 | 36,500 |
| 2008/12/15 | 241 | 244 | 241 | 241 | 72,000 |
| 2008/12/12 | 239 | 240 | 235 | 237 | 68,500 |
| 2008/12/11 | 241 | 242 | 238 | 240 | 74,500 |
| 2008/12/10 | 240 | 242 | 238 | 240 | 132,000 |
| 2008/12/09 | 242 | 244 | 234 | 238 | 44,500 |
| 2008/12/08 | 230 | 239 | 229 | 237 | 20,500 |
| 2008/12/05 | 235 | 235 | 226 | 227 | 26,000 |
| 2008/12/04 | 235 | 235 | 231 | 231 | 11,000 |
| 2008/12/03 | 230 | 235 | 229 | 235 | 17,000 |
| 2008/12/02 | 229 | 235 | 229 | 235 | 15,000 |
| 2008/12/01 | 243 | 244 | 237 | 238 | 8,000 |
| 2008/11/28 | 244 | 244 | 236 | 243 | 13,500 |
| 2008/11/27 | 241 | 247 | 240 | 244 | 16,500 |
| 2008/11/26 | 240 | 245 | 240 | 245 | 14,500 |
| 2008/11/25 | 247 | 250 | 240 | 249 | 13,500 |
| 2008/11/21 | 233 | 247 | 233 | 246 | 20,000 |
| 2008/11/20 | 251 | 254 | 243 | 243 | 21,500 |
| 2008/11/19 | 253 | 255 | 250 | 253 | 13,500 |
| 2008/11/18 | 247 | 255 | 243 | 252 | 11,000 |
| 2008/11/17 | 241 | 251 | 241 | 247 | 6,000 |
| 2008/11/14 | 253 | 259 | 245 | 246 | 14,000 |
| 2008/11/13 | 253 | 253 | 246 | 248 | 11,500 |
| 2008/11/12 | 255 | 258 | 255 | 258 | 7,500 |
| 2008/11/11 | 264 | 264 | 260 | 261 | 14,500 |
| 2008/11/10 | 262 | 265 | 256 | 258 | 13,000 |
| 2008/11/07 | 258 | 258 | 253 | 255 | 23,500 |
| 2008/11/06 | 260 | 264 | 260 | 260 | 16,000 |
| 2008/11/05 | 262 | 267 | 257 | 267 | 38,000 |
| 2008/11/04 | 252 | 252 | 247 | 251 | 19,500 |
| 2008/10/31 | 250 | 253 | 245 | 247 | 22,000 |
| 2008/10/30 | 237 | 255 | 235 | 255 | 21,500 |
| 2008/10/29 | 233 | 244 | 233 | 242 | 31,000 |
| 2008/10/28 | 211 | 230 | 210 | 230 | 32,000 |
| 2008/10/27 | 216 | 221 | 215 | 216 | 38,000 |
| 2008/10/24 | 232 | 232 | 222 | 226 | 28,500 |
| 2008/10/23 | 227 | 238 | 227 | 238 | 17,000 |
| 2008/10/22 | 242 | 249 | 241 | 242 | 8,000 |
| 2008/10/21 | 241 | 252 | 241 | 252 | 19,500 |
| 2008/10/20 | 236 | 240 | 231 | 240 | 28,000 |
| 2008/10/17 | 231 | 233 | 226 | 231 | 23,000 |
| 2008/10/16 | 216 | 226 | 216 | 222 | 53,000 |
| 2008/10/15 | 235 | 240 | 230 | 240 | 32,000 |
| 2008/10/14 | 245 | 250 | 235 | 243 | 33,000 |
| 2008/10/10 | 229 | 229 | 215 | 220 | 41,500 |
| 2008/10/09 | 223 | 235 | 219 | 227 | 41,500 |
| 2008/10/08 | 244 | 245 | 233 | 233 | 35,000 |
| 2008/10/07 | 222 | 255 | 221 | 253 | 57,500 |
| 2008/10/06 | 262 | 262 | 245 | 250 | 82,000 |
| 2008/10/03 | 267 | 271 | 262 | 265 | 23,000 |
| 2008/10/02 | 283 | 283 | 272 | 275 | 10,500 |
| 2008/10/01 | 291 | 291 | 280 | 283 | 11,500 |
| 2008/09/30 | 270 | 289 | 269 | 286 | 25,000 |
| 2008/09/29 | 293 | 299 | 285 | 295 | 25,500 |
| 2008/09/26 | 303 | 303 | 292 | 298 | 27,500 |
| 2008/09/25 | 300 | 300 | 294 | 299 | 9,000 |
| 2008/09/24 | 302 | 303 | 300 | 303 | 11,500 |
| 2008/09/22 | 306 | 306 | 302 | 306 | 16,000 |
| 2008/09/19 | 300 | 303 | 293 | 301 | 25,000 |
| 2008/09/18 | 283 | 297 | 282 | 295 | 27,000 |
| 2008/09/17 | 285 | 295 | 283 | 288 | 23,000 |
| 2008/09/16 | 281 | 287 | 277 | 285 | 39,000 |
| 2008/09/12 | 300 | 300 | 295 | 296 | 34,000 |
| 2008/09/11 | 292 | 296 | 292 | 295 | 9,000 |
| 2008/09/10 | 287 | 292 | 287 | 292 | 14,000 |
| 2008/09/09 | 292 | 299 | 292 | 293 | 16,000 |
| 2008/09/08 | 288 | 302 | 288 | 302 | 10,000 |
| 2008/09/05 | 291 | 295 | 287 | 292 | 31,500 |
| 2008/09/04 | 300 | 300 | 293 | 296 | 19,000 |
| 2008/09/03 | 300 | 302 | 300 | 300 | 12,500 |
| 2008/09/02 | 302 | 302 | 295 | 295 | 15,500 |
| 2008/09/01 | 301 | 302 | 300 | 301 | 9,000 |
| 2008/08/29 | 302 | 308 | 299 | 303 | 23,000 |
| 2008/08/28 | 307 | 307 | 301 | 301 | 26,000 |
| 2008/08/27 | 307 | 311 | 306 | 309 | 5,500 |
| 2008/08/26 | 307 | 312 | 307 | 311 | 3,500 |
| 2008/08/25 | 309 | 317 | 308 | 309 | 10,000 |
| 2008/08/22 | 309 | 309 | 306 | 309 | 10,000 |
| 2008/08/21 | 310 | 311 | 306 | 306 | 9,500 |
| 2008/08/20 | 308 | 311 | 306 | 311 | 12,000 |
| 2008/08/19 | 313 | 313 | 307 | 308 | 9,500 |
| 2008/08/18 | 303 | 317 | 303 | 312 | 22,500 |
| 2008/08/15 | 311 | 317 | 310 | 311 | 11,500 |
| 2008/08/14 | 310 | 319 | 310 | 316 | 11,000 |
| 2008/08/13 | 317 | 317 | 313 | 314 | 8,000 |
| 2008/08/12 | 319 | 322 | 313 | 322 | 20,000 |
| 2008/08/11 | 322 | 322 | 317 | 319 | 21,500 |
| 2008/08/08 | 309 | 316 | 309 | 312 | 12,000 |
| 2008/08/07 | 319 | 319 | 311 | 311 | 7,500 |
| 2008/08/06 | 312 | 319 | 312 | 319 | 13,500 |
| 2008/08/05 | 310 | 314 | 310 | 310 | 12,500 |
| 2008/08/04 | 315 | 315 | 311 | 314 | 13,500 |
| 2008/08/01 | 323 | 324 | 318 | 318 | 13,500 |
| 2008/07/31 | 320 | 324 | 318 | 323 | 18,000 |
| 2008/07/30 | 317 | 320 | 317 | 320 | 12,500 |
| 2008/07/29 | 316 | 318 | 314 | 314 | 14,000 |
| 2008/07/28 | 322 | 322 | 316 | 316 | 13,500 |
| 2008/07/25 | 326 | 328 | 315 | 317 | 19,000 |
| 2008/07/24 | 320 | 326 | 320 | 326 | 21,000 |
| 2008/07/23 | 321 | 324 | 320 | 321 | 18,500 |
| 2008/07/22 | 314 | 320 | 314 | 320 | 23,000 |
| 2008/07/18 | 324 | 324 | 318 | 319 | 14,500 |
| 2008/07/17 | 316 | 321 | 315 | 316 | 13,500 |
| 2008/07/16 | 318 | 318 | 316 | 317 | 14,000 |
| 2008/07/15 | 320 | 322 | 318 | 318 | 11,500 |
| 2008/07/14 | 324 | 324 | 317 | 320 | 32,000 |
| 2008/07/11 | 317 | 321 | 317 | 319 | 14,000 |
| 2008/07/10 | 320 | 320 | 318 | 318 | 12,000 |
| 2008/07/09 | 326 | 329 | 321 | 321 | 16,000 |
| 2008/07/08 | 324 | 326 | 322 | 323 | 9,000 |
| 2008/07/07 | 321 | 327 | 316 | 324 | 9,500 |
| 2008/07/04 | 320 | 323 | 316 | 321 | 36,000 |
| 2008/07/03 | 319 | 336 | 319 | 322 | 31,000 |
| 2008/07/02 | 319 | 323 | 315 | 319 | 15,500 |
| 2008/07/01 | 321 | 324 | 317 | 323 | 16,500 |
| 2008/06/30 | 316 | 322 | 316 | 318 | 28,500 |
| 2008/06/27 | 312 | 325 | 312 | 321 | 38,500 |
| 2008/06/26 | 323 | 329 | 323 | 325 | 16,500 |
| 2008/06/25 | 322 | 330 | 322 | 328 | 25,500 |
| 2008/06/24 | 324 | 327 | 321 | 327 | 19,500 |
| 2008/06/23 | 328 | 330 | 320 | 329 | 24,500 |
| 2008/06/20 | 339 | 339 | 333 | 333 | 28,000 |
| 2008/06/19 | 341 | 342 | 335 | 335 | 34,000 |
| 2008/06/18 | 339 | 341 | 337 | 341 | 13,000 |
| 2008/06/17 | 336 | 342 | 335 | 339 | 20,500 |
| 2008/06/16 | 340 | 340 | 332 | 340 | 20,500 |
| 2008/06/13 | 337 | 338 | 335 | 338 | 27,500 |
| 2008/06/12 | 341 | 345 | 335 | 342 | 61,500 |
| 2008/06/11 | 339 | 342 | 335 | 336 | 25,000 |
| 2008/06/10 | 346 | 346 | 340 | 340 | 28,000 |
| 2008/06/09 | 340 | 346 | 339 | 341 | 38,000 |
| 2008/06/06 | 353 | 358 | 346 | 350 | 77,000 |
| 2008/06/05 | 346 | 350 | 341 | 348 | 59,000 |
| 2008/06/04 | 343 | 344 | 337 | 344 | 42,500 |
| 2008/06/03 | 336 | 344 | 335 | 338 | 70,000 |
| 2008/06/02 | 333 | 342 | 331 | 341 | 80,500 |
| 2008/05/30 | 326 | 333 | 326 | 328 | 57,000 |
| 2008/05/29 | 316 | 325 | 316 | 323 | 22,500 |
| 2008/05/28 | 321 | 324 | 317 | 318 | 33,000 |
| 2008/05/27 | 315 | 317 | 314 | 316 | 30,500 |
| 2008/05/26 | 316 | 320 | 312 | 313 | 47,000 |
| 2008/05/23 | 326 | 334 | 326 | 326 | 34,000 |
| 2008/05/22 | 321 | 337 | 315 | 331 | 35,500 |
| 2008/05/21 | 324 | 328 | 324 | 325 | 35,500 |
| 2008/05/20 | 346 | 346 | 335 | 336 | 80,000 |
| 2008/05/19 | 332 | 340 | 331 | 340 | 51,500 |
| 2008/05/16 | 331 | 331 | 327 | 327 | 21,500 |
| 2008/05/15 | 325 | 332 | 325 | 332 | 47,500 |
| 2008/05/14 | 320 | 324 | 319 | 324 | 36,000 |
| 2008/05/13 | 323 | 323 | 309 | 317 | 32,000 |
| 2008/05/12 | 311 | 315 | 307 | 313 | 24,000 |
| 2008/05/09 | 320 | 322 | 315 | 315 | 35,500 |
| 2008/05/08 | 309 | 320 | 307 | 317 | 73,000 |
| 2008/05/07 | 315 | 315 | 308 | 309 | 63,000 |
| 2008/05/02 | 307 | 313 | 304 | 310 | 69,500 |
| 2008/05/01 | 307 | 307 | 301 | 302 | 27,500 |
| 2008/04/30 | 305 | 308 | 301 | 304 | 58,500 |
| 2008/04/28 | 298 | 301 | 298 | 301 | 31,500 |
| 2008/04/25 | 291 | 295 | 291 | 295 | 28,000 |
| 2008/04/24 | 294 | 294 | 292 | 292 | 14,000 |
| 2008/04/23 | 285 | 293 | 284 | 293 | 24,000 |
| 2008/04/22 | 295 | 295 | 288 | 289 | 37,500 |
| 2008/04/21 | 291 | 295 | 291 | 293 | 33,000 |
| 2008/04/18 | 288 | 288 | 287 | 288 | 16,500 |
| 2008/04/17 | 286 | 290 | 286 | 288 | 25,000 |
| 2008/04/16 | 282 | 283 | 282 | 282 | 19,500 |
| 2008/04/15 | 287 | 287 | 282 | 282 | 12,000 |
| 2008/04/14 | 286 | 290 | 282 | 284 | 48,500 |
| 2008/04/11 | 282 | 286 | 281 | 286 | 12,000 |
| 2008/04/10 | 286 | 286 | 278 | 279 | 43,000 |
| 2008/04/09 | 290 | 290 | 283 | 285 | 25,000 |
| 2008/04/08 | 292 | 292 | 286 | 286 | 24,500 |
| 2008/04/07 | 291 | 294 | 288 | 291 | 24,500 |
| 2008/04/04 | 295 | 295 | 283 | 286 | 74,500 |
| 2008/04/03 | 300 | 304 | 293 | 296 | 121,000 |
| 2008/04/02 | 296 | 300 | 292 | 297 | 36,500 |
| 2008/04/01 | 295 | 295 | 290 | 295 | 32,000 |
| 2008/03/31 | 290 | 300 | 290 | 292 | 46,500 |
| 2008/03/28 | 293 | 295 | 289 | 295 | 11,000 |
| 2008/03/27 | 287 | 294 | 287 | 292 | 13,000 |
| 2008/03/26 | 293 | 299 | 292 | 294 | 31,000 |
| 2008/03/25 | 307 | 307 | 302 | 305 | 34,000 |
| 2008/03/24 | 299 | 306 | 299 | 302 | 25,000 |
| 2008/03/21 | 298 | 304 | 296 | 304 | 32,500 |
| 2008/03/19 | 295 | 295 | 288 | 294 | 37,500 |
| 2008/03/18 | 280 | 288 | 280 | 287 | 25,000 |
| 2008/03/17 | 284 | 284 | 271 | 279 | 27,500 |
| 2008/03/14 | 285 | 291 | 281 | 284 | 63,000 |
| 2008/03/13 | 293 | 293 | 288 | 289 | 39,000 |
| 2008/03/12 | 303 | 303 | 293 | 294 | 29,000 |
| 2008/03/11 | 288 | 300 | 288 | 293 | 46,500 |
| 2008/03/10 | 296 | 297 | 294 | 294 | 27,500 |
| 2008/03/07 | 305 | 305 | 301 | 301 | 17,000 |
| 2008/03/06 | 305 | 308 | 305 | 308 | 15,000 |
| 2008/03/05 | 301 | 306 | 301 | 304 | 16,500 |
| 2008/03/04 | 302 | 306 | 301 | 305 | 25,500 |
| 2008/03/03 | 310 | 312 | 305 | 305 | 25,000 |
| 2008/02/29 | 319 | 325 | 314 | 322 | 25,000 |
| 2008/02/28 | 320 | 323 | 319 | 322 | 47,000 |
| 2008/02/27 | 317 | 349 | 317 | 324 | 212,000 |
| 2008/02/26 | 322 | 323 | 316 | 316 | 38,000 |
| 2008/02/25 | 320 | 320 | 319 | 320 | 43,000 |
| 2008/02/22 | 317 | 318 | 315 | 318 | 20,500 |
| 2008/02/21 | 310 | 318 | 310 | 318 | 45,500 |
| 2008/02/20 | 315 | 315 | 307 | 311 | 35,500 |
| 2008/02/19 | 305 | 313 | 305 | 313 | 28,000 |
| 2008/02/18 | 304 | 309 | 303 | 307 | 37,000 |
| 2008/02/15 | 300 | 300 | 298 | 299 | 18,500 |
| 2008/02/14 | 301 | 303 | 298 | 298 | 69,500 |
| 2008/02/13 | 298 | 302 | 298 | 300 | 19,500 |
| 2008/02/12 | 298 | 299 | 297 | 299 | 18,000 |
| 2008/02/08 | 304 | 304 | 298 | 303 | 6,000 |
| 2008/02/07 | 299 | 302 | 295 | 302 | 28,000 |
| 2008/02/06 | 300 | 303 | 297 | 299 | 23,000 |
| 2008/02/05 | 303 | 312 | 303 | 311 | 24,000 |
| 2008/02/04 | 309 | 310 | 304 | 309 | 36,500 |
| 2008/02/01 | 299 | 304 | 295 | 304 | 60,000 |
| 2008/01/31 | 286 | 300 | 285 | 300 | 44,000 |
| 2008/01/30 | 293 | 296 | 287 | 290 | 33,500 |
| 2008/01/29 | 292 | 294 | 284 | 291 | 43,500 |
| 2008/01/28 | 290 | 290 | 286 | 287 | 36,000 |
| 2008/01/25 | 286 | 293 | 286 | 293 | 48,000 |
| 2008/01/24 | 277 | 283 | 277 | 280 | 51,000 |
| 2008/01/23 | 280 | 285 | 261 | 270 | 108,000 |
| 2008/01/22 | 267 | 280 | 266 | 268 | 117,000 |
| 2008/01/21 | 302 | 302 | 286 | 287 | 93,000 |
| 2008/01/18 | 290 | 300 | 287 | 296 | 74,000 |
| 2008/01/17 | 300 | 300 | 288 | 295 | 49,000 |
| 2008/01/16 | 292 | 292 | 284 | 285 | 63,500 |
| 2008/01/15 | 308 | 312 | 302 | 302 | 50,000 |
| 2008/01/11 | 325 | 326 | 322 | 323 | 19,500 |
| 2008/01/10 | 345 | 345 | 325 | 327 | 50,500 |
| 2008/01/09 | 325 | 331 | 320 | 330 | 49,000 |
| 2008/01/08 | 335 | 336 | 325 | 328 | 42,000 |
| 2008/01/07 | 333 | 337 | 330 | 336 | 50,000 |
| 2008/01/04 | 351 | 351 | 332 | 333 | 69,000 |