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
2021-10-222,4642,4922,4552,47747,5002,477
2021-10-212,5012,5082,4792,48144,0002,481
2021-10-202,5382,5382,5032,50973,8002,509
2021-10-192,5152,5292,5102,52431,7002,524
2021-10-182,5302,5302,4892,52339,0002,523
2021-10-152,4982,5232,4902,51545,4002,515
2021-10-142,5242,5242,4942,49452,2002,494
2021-10-132,5232,5272,5062,52252,9002,522
2021-10-122,5142,5272,5062,51038,8002,510
2021-10-112,5072,5302,5062,53042,7002,530
2021-10-082,5002,5232,4952,51268,7002,512
2021-10-072,4802,4912,4702,48239,3002,482
2021-10-062,4742,4982,4492,47255,7002,472
2021-10-052,4502,4772,4482,46264,5002,462
2021-10-042,4802,4832,4492,46743,6002,467
2021-10-012,4692,4782,4512,45162,7002,451
2021-09-302,4602,4932,4602,46956,3002,469
2021-09-292,4482,4522,4252,44968,9002,449
2021-09-282,5122,5302,4812,513121,7002,513
2021-09-272,5422,5422,5052,50759,4002,507
2021-09-242,5252,5452,5092,52678,1002,526
2021-09-222,5332,5502,5142,51665,5002,516
2021-09-212,5042,5482,4952,53067,4002,530
2021-09-172,5262,5482,5092,54889,5002,548
2021-09-162,5142,5182,4972,51059,7002,510
2021-09-152,5492,5492,5032,51939,7002,519
2021-09-142,5592,5702,5202,56788,7002,567
2021-09-132,5232,5542,5102,55454,9002,554
2021-09-102,5082,5362,5042,53689,2002,536
2021-09-092,5142,5232,4912,50244,6002,502
2021-09-082,5242,5302,5152,53048,6002,530
2021-09-072,5212,5382,5152,52468,9002,524
2021-09-062,5142,5182,4992,50447,4002,504
2021-09-032,4642,5022,4522,49251,7002,492
2021-09-022,4492,4622,4442,46257,6002,462
2021-09-012,4572,4642,4452,44936,0002,449
2021-08-312,4802,4812,4572,45735,1002,457
2021-08-302,4782,4902,4642,49037,2002,490
2021-08-272,4502,4642,4492,45736,4002,457
2021-08-262,4592,4602,4202,44946,3002,449
2021-08-252,4802,4902,4532,45553,9002,455
2021-08-242,4672,4752,4482,46428,5002,464
2021-08-232,4272,4702,4272,46347,1002,463
2021-08-202,4502,4512,4032,41967,2002,419
2021-08-192,4432,4662,4432,45153,9002,451
2021-08-182,4442,4662,4442,45093,0002,450
2021-08-172,4212,4272,4092,41351,6002,413
2021-08-162,4142,4222,3812,395100,4002,395
2021-08-132,3932,4282,3932,40868,6002,408
2021-08-122,3752,4052,3662,39381,3002,393
2021-08-112,3502,3732,3212,347111,5002,347
2021-08-102,4002,4152,3172,337110,6002,337
2021-08-062,3482,3872,3482,37744,7002,377
2021-08-052,3532,3782,3462,34731,7002,347
2021-08-042,3882,3902,3592,36333,5002,363
2021-08-032,3792,3932,3692,37337,1002,373
2021-08-022,3692,3952,3522,38556,3002,385
2021-07-302,3552,3632,3132,32046,0002,320
2021-07-292,3792,3792,3462,36030,4002,360
2021-07-282,3552,3692,3452,35631,4002,356
2021-07-272,3662,3692,3482,35940,4002,359
2021-07-262,3852,3952,3342,34942,5002,349
2021-07-212,3672,3772,3432,35539,2002,355
2021-07-202,3232,3242,3022,32282,4002,322
2021-07-192,3712,3762,3322,33678,6002,336
2021-07-162,3782,3872,3682,37441,3002,374
2021-07-152,4482,4532,3872,39177,4002,391
2021-07-142,4002,4442,4002,42673,6002,426
2021-07-132,3852,4082,3802,40392,7002,403
2021-07-122,3422,3682,3302,36382,7002,363
2021-07-092,2752,3052,2542,296133,6002,296
2021-07-082,2792,3022,2762,286190,4002,286
2021-07-072,2682,2872,2572,276113,0002,276
2021-07-062,2922,2922,2592,26876,4002,268
2021-07-052,2992,3032,2842,28953,3002,289
2021-07-022,2742,2872,2672,27773,5002,277
2021-07-012,2692,2792,2512,25358,7002,253
2021-06-302,2852,3002,2422,248101,4002,248
2021-06-292,2832,2902,2702,28347,4002,283
2021-06-282,2682,2872,2642,28341,4002,283
2021-06-252,2982,2982,2612,26850,6002,268
2021-06-242,2782,2952,2692,28041,6002,280
2021-06-232,3272,3272,2762,27750,3002,277
2021-06-222,2992,3352,2882,33176,8002,331
2021-06-212,2902,2902,2302,243132,8002,243
2021-06-182,3332,3332,2902,290111,8002,290
2021-06-172,3532,3532,3312,33334,7002,333
2021-06-162,3212,3532,3192,35345,2002,353
2021-06-152,3312,3412,3252,33848,8002,338
2021-06-142,3412,3502,3362,34149,3002,341
2021-06-112,3542,3582,3302,34677,3002,346
2021-06-102,3552,3682,3442,35769,2002,357
2021-06-092,3662,3932,3662,37558,5002,375
2021-06-082,3672,4002,3652,39056,8002,390
2021-06-072,3902,3932,3662,38875,1002,388
2021-06-042,3712,3962,3642,39550,8002,395
2021-06-032,3252,3712,3142,371104,3002,371
2021-06-022,3112,3352,2902,327184,0002,327
2021-06-012,3312,3422,3112,338135,6002,338
2021-05-312,4172,4272,3572,357162,6002,357
2021-05-282,4562,4642,4112,423179,3002,423
2021-05-272,4992,5092,4432,444121,6002,444
2021-05-262,5152,5202,4922,50985,1002,509
2021-05-252,5692,5692,5422,55060,3002,550
2021-05-242,5792,6072,5782,59535,6002,595
2021-05-212,5882,5992,5652,58554,1002,585
2021-05-202,5582,6072,5552,60165,7002,601
2021-05-192,5352,5582,5252,55853,8002,558
2021-05-182,5442,5642,5312,56347,0002,563
2021-05-172,5602,5602,5242,54445,9002,544
2021-05-142,5192,5392,5072,52956,7002,529
2021-05-132,4932,5172,4892,49183,5002,491
2021-05-122,5752,5792,4932,500119,8002,500
2021-05-112,5952,6112,5742,57939,0002,579
2021-05-102,5862,6052,5852,60324,5002,603
2021-05-072,5812,5962,5742,57840,8002,578
2021-05-062,5332,6052,5332,58182,7002,581
2021-04-302,4982,5392,4982,52776,8002,527
2021-04-282,5152,5242,4972,49754,7002,497
2021-04-272,5312,5342,5142,51428,0002,514
2021-04-262,5452,5472,5152,51945,2002,519
2021-04-232,5362,5572,5232,55346,9002,553
2021-04-222,5672,5672,5352,54931,4002,549
2021-04-212,5602,5602,5302,54455,6002,544
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