1835 東鉄工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,6022,6152,5792,58753,3002,587
2021-04-192,6302,6382,6162,63039,3002,630
2021-04-162,6492,6492,6192,63121,3002,631
2021-04-152,6202,6442,6112,64430,1002,644
2021-04-142,6292,6292,5982,62538,5002,625
2021-04-132,5952,6332,5942,62954,4002,629
2021-04-122,5932,6092,5902,59121,7002,591
2021-04-092,5952,6232,5912,59256,4002,592
2021-04-082,6382,6382,5912,59362,9002,593
2021-04-072,6192,6432,6092,64041,2002,640
2021-04-062,6302,6562,6062,61662,8002,616
2021-04-052,6332,6362,6182,63338,9002,633
2021-04-022,6472,6472,6072,61640,2002,616
2021-04-012,6382,6572,6122,61856,7002,618
2021-03-312,6662,6822,6472,64757,0002,647
2021-03-302,7392,7392,6642,68055,4002,680
2021-03-292,7612,7652,7112,75086,3002,750
2021-03-262,6992,7212,6952,71446,4002,714
2021-03-252,6772,7102,6642,69454,4002,694
2021-03-242,6522,6652,6162,61871,0002,618
2021-03-232,7002,7202,6672,67969,1002,679
2021-03-222,7322,7472,7182,73486,8002,734
2021-03-192,7592,7792,7392,769121,2002,769
2021-03-182,7512,7572,7082,74793,8002,747
2021-03-172,7202,7572,7122,75176,3002,751
2021-03-162,7642,7942,7442,78566,6002,785
2021-03-152,7212,7782,7212,77469,1002,774
2021-03-122,7012,7352,6842,720112,3002,720
2021-03-112,7552,7752,7242,76378,2002,763
2021-03-102,7642,7702,7332,75252,0002,752
2021-03-092,7502,7782,7412,76870,7002,768
2021-03-082,7332,7392,7032,72351,4002,723
2021-03-052,6982,7162,6672,71078,7002,710
2021-03-042,6752,6852,6472,66937,5002,669
2021-03-032,6662,6912,6382,69162,9002,691
2021-03-022,6712,6712,6162,64053,7002,640
2021-03-012,6162,6642,6132,66453,5002,664
2021-02-262,6202,6302,5662,56678,9002,566
2021-02-252,6672,6762,6202,64348,0002,643
2021-02-242,6682,6792,6222,63155,7002,631
2021-02-222,6782,6782,6382,64844,6002,648
2021-02-192,6652,6842,6372,65199,6002,651
2021-02-182,7202,7292,6662,68779,5002,687
2021-02-172,7602,7702,7372,73777,6002,737
2021-02-162,7442,7552,7222,74153,1002,741
2021-02-152,7392,7412,7222,73529,1002,735
2021-02-122,7552,7622,7022,71567,9002,715
2021-02-102,7402,7672,7272,74062,6002,740
2021-02-092,7852,7852,7502,77337,7002,773
2021-02-082,7562,8002,7562,78961,7002,789
2021-02-052,7442,7452,7142,73036,4002,730
2021-02-042,6992,7302,6912,72426,1002,724
2021-02-032,6972,7252,6842,70830,7002,708
2021-02-022,6652,7062,6552,68945,4002,689
2021-02-012,6862,7092,6552,66142,6002,661
2021-01-292,7472,7592,6832,68563,2002,685
2021-01-282,7452,7852,7442,75359,6002,753
2021-01-272,7792,7792,7582,77938,3002,779
2021-01-262,7502,7702,7392,74848,1002,748
2021-01-252,7502,7532,7392,74131,9002,741
2021-01-222,7372,7592,7332,75047,0002,750
2021-01-212,7552,7742,7372,74956,9002,749
2021-01-202,7522,7542,7202,74659,2002,746
2021-01-192,7602,7602,7402,74646,3002,746
2021-01-182,7472,7552,7322,74832,1002,748
2021-01-152,7352,7482,7172,72552,4002,725
2021-01-142,7192,7582,7182,73589,0002,735
2021-01-132,7152,7452,7092,72584,5002,725
2021-01-122,7102,7342,6912,73242,1002,732
2021-01-082,7102,7262,6892,71753,5002,717
2021-01-072,7302,7422,7092,70973,8002,709
2021-01-062,6582,6912,6472,68878,0002,688
2021-01-052,6632,6742,6312,64666,2002,646
2021-01-042,7302,7312,6472,66362,0002,663

分割・併合履歴 : なし