1835 東鉄工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,210 | 3,220 | 3,160 | 3,170 | 44,800 | 3,170 |
| 2024-07-25 | 3,240 | 3,255 | 3,210 | 3,235 | 43,300 | 3,235 |
| 2024-07-24 | 3,295 | 3,295 | 3,235 | 3,245 | 31,100 | 3,245 |
| 2024-07-23 | 3,315 | 3,335 | 3,295 | 3,295 | 28,300 | 3,295 |
| 2024-07-22 | 3,290 | 3,320 | 3,270 | 3,285 | 24,100 | 3,285 |
| 2024-07-19 | 3,310 | 3,310 | 3,255 | 3,285 | 45,000 | 3,285 |
| 2024-07-18 | 3,275 | 3,350 | 3,265 | 3,310 | 59,700 | 3,310 |
| 2024-07-17 | 3,260 | 3,290 | 3,255 | 3,275 | 38,600 | 3,275 |
| 2024-07-16 | 3,240 | 3,280 | 3,230 | 3,255 | 32,900 | 3,255 |
| 2024-07-12 | 3,200 | 3,245 | 3,200 | 3,225 | 28,900 | 3,225 |
| 2024-07-11 | 3,225 | 3,225 | 3,185 | 3,200 | 35,100 | 3,200 |
| 2024-07-10 | 3,150 | 3,200 | 3,145 | 3,185 | 51,600 | 3,185 |
| 2024-07-09 | 3,150 | 3,175 | 3,125 | 3,165 | 41,900 | 3,165 |
| 2024-07-08 | 3,150 | 3,160 | 3,115 | 3,145 | 31,600 | 3,145 |
| 2024-07-05 | 3,195 | 3,195 | 3,160 | 3,160 | 27,500 | 3,160 |
| 2024-07-04 | 3,200 | 3,210 | 3,165 | 3,200 | 20,900 | 3,200 |
| 2024-07-03 | 3,215 | 3,215 | 3,180 | 3,205 | 36,600 | 3,205 |
| 2024-07-02 | 3,180 | 3,220 | 3,165 | 3,215 | 46,000 | 3,215 |
| 2024-07-01 | 3,215 | 3,215 | 3,160 | 3,175 | 41,100 | 3,175 |
| 2024-06-28 | 3,220 | 3,220 | 3,170 | 3,190 | 48,600 | 3,190 |
| 2024-06-27 | 3,200 | 3,235 | 3,180 | 3,225 | 36,700 | 3,225 |
| 2024-06-26 | 3,210 | 3,220 | 3,180 | 3,200 | 33,900 | 3,200 |
| 2024-06-25 | 3,220 | 3,225 | 3,190 | 3,190 | 39,200 | 3,190 |
| 2024-06-24 | 3,180 | 3,210 | 3,180 | 3,190 | 53,600 | 3,190 |
| 2024-06-21 | 3,170 | 3,210 | 3,155 | 3,155 | 130,900 | 3,155 |
| 2024-06-20 | 3,145 | 3,160 | 3,120 | 3,160 | 63,200 | 3,160 |
| 2024-06-19 | 3,130 | 3,150 | 3,115 | 3,145 | 25,600 | 3,145 |
| 2024-06-18 | 3,120 | 3,140 | 3,110 | 3,120 | 43,700 | 3,120 |
| 2024-06-17 | 3,070 | 3,110 | 3,055 | 3,110 | 56,400 | 3,110 |
| 2024-06-14 | 3,045 | 3,145 | 3,035 | 3,105 | 119,200 | 3,105 |
| 2024-06-13 | 3,100 | 3,110 | 3,015 | 3,030 | 61,300 | 3,030 |
| 2024-06-12 | 3,075 | 3,145 | 3,070 | 3,120 | 32,900 | 3,120 |
| 2024-06-11 | 3,080 | 3,130 | 3,070 | 3,100 | 45,700 | 3,100 |
| 2024-06-10 | 3,070 | 3,115 | 3,065 | 3,100 | 44,500 | 3,100 |
| 2024-06-07 | 3,095 | 3,110 | 3,075 | 3,090 | 53,000 | 3,090 |
| 2024-06-06 | 3,165 | 3,165 | 3,095 | 3,110 | 32,500 | 3,110 |
| 2024-06-05 | 3,130 | 3,165 | 3,125 | 3,145 | 48,100 | 3,145 |
| 2024-06-04 | 3,200 | 3,215 | 3,175 | 3,175 | 38,700 | 3,175 |
| 2024-06-03 | 3,220 | 3,235 | 3,195 | 3,225 | 63,600 | 3,225 |
| 2024-05-31 | 3,110 | 3,170 | 3,060 | 3,165 | 105,800 | 3,165 |
| 2024-05-30 | 3,010 | 3,065 | 2,999 | 3,055 | 53,100 | 3,055 |
| 2024-05-29 | 3,065 | 3,070 | 3,035 | 3,040 | 29,100 | 3,040 |
| 2024-05-28 | 3,075 | 3,085 | 3,050 | 3,065 | 43,000 | 3,065 |
| 2024-05-27 | 3,080 | 3,080 | 3,045 | 3,075 | 19,300 | 3,075 |
| 2024-05-24 | 3,050 | 3,115 | 3,050 | 3,080 | 34,600 | 3,080 |
| 2024-05-23 | 3,025 | 3,085 | 3,020 | 3,070 | 47,000 | 3,070 |
| 2024-05-22 | 3,060 | 3,070 | 3,035 | 3,040 | 37,400 | 3,040 |
| 2024-05-21 | 3,055 | 3,075 | 3,050 | 3,050 | 35,900 | 3,050 |
| 2024-05-20 | 3,100 | 3,100 | 3,050 | 3,055 | 68,100 | 3,055 |
| 2024-05-17 | 3,075 | 3,145 | 3,055 | 3,085 | 50,700 | 3,085 |
| 2024-05-16 | 3,130 | 3,170 | 3,090 | 3,110 | 141,600 | 3,110 |
| 2024-05-15 | 3,115 | 3,260 | 3,090 | 3,110 | 202,900 | 3,110 |
| 2024-05-14 | 3,095 | 3,095 | 3,040 | 3,085 | 54,500 | 3,085 |
| 2024-05-13 | 3,085 | 3,115 | 3,065 | 3,115 | 47,500 | 3,115 |
| 2024-05-10 | 3,105 | 3,115 | 3,045 | 3,065 | 56,100 | 3,065 |
| 2024-05-09 | 3,050 | 3,115 | 3,050 | 3,080 | 31,400 | 3,080 |
| 2024-05-08 | 3,115 | 3,115 | 3,060 | 3,060 | 48,700 | 3,060 |
| 2024-05-07 | 3,090 | 3,120 | 3,070 | 3,120 | 58,600 | 3,120 |
| 2024-05-02 | 3,095 | 3,115 | 3,080 | 3,105 | 44,000 | 3,105 |
| 2024-05-01 | 3,155 | 3,155 | 3,080 | 3,085 | 34,100 | 3,085 |
| 2024-04-30 | 3,130 | 3,180 | 3,075 | 3,160 | 98,400 | 3,160 |
| 2024-04-26 | 3,085 | 3,145 | 3,075 | 3,125 | 79,800 | 3,125 |
| 2024-04-25 | 3,140 | 3,140 | 3,080 | 3,100 | 60,800 | 3,100 |
| 2024-04-24 | 3,085 | 3,135 | 3,080 | 3,135 | 106,800 | 3,135 |
| 2024-04-23 | 3,030 | 3,050 | 3,015 | 3,045 | 36,700 | 3,045 |
| 2024-04-22 | 3,000 | 3,030 | 2,970 | 3,020 | 44,500 | 3,020 |
| 2024-04-19 | 2,985 | 3,000 | 2,931 | 2,963 | 63,100 | 2,963 |
| 2024-04-18 | 3,035 | 3,035 | 2,995 | 3,000 | 47,700 | 3,000 |
| 2024-04-17 | 3,050 | 3,050 | 2,974 | 3,005 | 50,200 | 3,005 |
| 2024-04-16 | 3,120 | 3,120 | 3,010 | 3,050 | 64,600 | 3,050 |
| 2024-04-15 | 3,110 | 3,155 | 3,095 | 3,145 | 49,600 | 3,145 |
| 2024-04-12 | 3,145 | 3,165 | 3,120 | 3,145 | 56,600 | 3,145 |
| 2024-04-11 | 3,085 | 3,140 | 3,060 | 3,135 | 77,500 | 3,135 |
| 2024-04-10 | 3,095 | 3,135 | 3,085 | 3,125 | 51,500 | 3,125 |
| 2024-04-09 | 3,070 | 3,095 | 3,060 | 3,090 | 63,800 | 3,090 |
| 2024-04-08 | 3,035 | 3,075 | 3,035 | 3,060 | 72,300 | 3,060 |
| 2024-04-05 | 2,966 | 3,035 | 2,966 | 3,035 | 54,600 | 3,035 |
| 2024-04-04 | 2,980 | 3,015 | 2,950 | 2,998 | 100,200 | 2,998 |
| 2024-04-03 | 2,951 | 2,955 | 2,914 | 2,950 | 67,700 | 2,950 |
| 2024-04-02 | 2,999 | 3,005 | 2,932 | 2,953 | 91,800 | 2,953 |
| 2024-04-01 | 3,010 | 3,040 | 2,994 | 3,005 | 63,000 | 3,005 |
| 2024-03-29 | 3,000 | 3,010 | 2,982 | 3,005 | 46,600 | 3,005 |
| 2024-03-28 | 3,000 | 3,030 | 2,981 | 2,981 | 65,700 | 2,981 |
| 2024-03-27 | 3,085 | 3,095 | 3,065 | 3,070 | 85,300 | 3,070 |
| 2024-03-26 | 3,055 | 3,070 | 3,030 | 3,060 | 49,500 | 3,060 |
| 2024-03-25 | 3,065 | 3,085 | 3,040 | 3,050 | 69,200 | 3,050 |
| 2024-03-22 | 3,090 | 3,090 | 3,050 | 3,065 | 45,400 | 3,065 |
| 2024-03-21 | 3,065 | 3,095 | 3,050 | 3,075 | 50,700 | 3,075 |
| 2024-03-19 | 3,060 | 3,100 | 3,050 | 3,075 | 49,500 | 3,075 |
| 2024-03-18 | 3,075 | 3,080 | 3,045 | 3,055 | 50,800 | 3,055 |
| 2024-03-15 | 3,020 | 3,085 | 3,020 | 3,055 | 39,100 | 3,055 |
| 2024-03-14 | 3,015 | 3,070 | 3,015 | 3,055 | 56,200 | 3,055 |
| 2024-03-13 | 3,060 | 3,065 | 2,984 | 3,000 | 49,300 | 3,000 |
| 2024-03-12 | 3,005 | 3,050 | 2,990 | 3,050 | 72,300 | 3,050 |
| 2024-03-11 | 3,020 | 3,020 | 2,970 | 3,010 | 64,800 | 3,010 |
| 2024-03-08 | 2,962 | 3,025 | 2,959 | 3,025 | 70,100 | 3,025 |
| 2024-03-07 | 3,020 | 3,020 | 2,990 | 3,000 | 46,700 | 3,000 |
| 2024-03-06 | 3,000 | 3,020 | 2,988 | 3,000 | 42,500 | 3,000 |
| 2024-03-05 | 3,000 | 3,015 | 2,980 | 3,000 | 53,500 | 3,000 |
| 2024-03-04 | 3,055 | 3,055 | 2,988 | 3,005 | 65,500 | 3,005 |
| 2024-03-01 | 3,065 | 3,080 | 3,045 | 3,060 | 43,400 | 3,060 |
| 2024-02-29 | 3,095 | 3,095 | 3,040 | 3,050 | 85,900 | 3,050 |
| 2024-02-28 | 3,070 | 3,095 | 3,060 | 3,070 | 34,600 | 3,070 |
| 2024-02-27 | 3,075 | 3,100 | 3,050 | 3,070 | 55,900 | 3,070 |
| 2024-02-26 | 3,070 | 3,085 | 3,050 | 3,060 | 40,300 | 3,060 |
| 2024-02-22 | 3,050 | 3,055 | 3,025 | 3,055 | 70,800 | 3,055 |
| 2024-02-21 | 3,025 | 3,040 | 2,992 | 3,005 | 67,900 | 3,005 |
| 2024-02-20 | 3,040 | 3,055 | 3,015 | 3,040 | 54,900 | 3,040 |
| 2024-02-19 | 3,015 | 3,035 | 3,010 | 3,035 | 38,700 | 3,035 |
| 2024-02-16 | 3,015 | 3,025 | 2,997 | 3,010 | 64,300 | 3,010 |
| 2024-02-15 | 3,020 | 3,030 | 2,967 | 2,984 | 45,200 | 2,984 |
| 2024-02-14 | 3,030 | 3,055 | 2,998 | 3,015 | 48,200 | 3,015 |
| 2024-02-13 | 3,050 | 3,075 | 3,020 | 3,055 | 55,900 | 3,055 |
| 2024-02-09 | 2,962 | 3,025 | 2,951 | 3,010 | 84,600 | 3,010 |
| 2024-02-08 | 3,000 | 3,140 | 2,951 | 3,020 | 148,000 | 3,020 |
| 2024-02-07 | 2,995 | 3,010 | 2,970 | 2,988 | 87,700 | 2,988 |
| 2024-02-06 | 3,025 | 3,035 | 3,000 | 3,010 | 48,800 | 3,010 |
| 2024-02-05 | 3,050 | 3,085 | 3,040 | 3,045 | 63,900 | 3,045 |
| 2024-02-02 | 3,070 | 3,070 | 3,030 | 3,055 | 80,000 | 3,055 |
| 2024-02-01 | 3,000 | 3,060 | 3,000 | 3,025 | 44,400 | 3,025 |
| 2024-01-31 | 3,015 | 3,050 | 2,995 | 3,040 | 36,600 | 3,040 |
| 2024-01-30 | 3,060 | 3,060 | 3,020 | 3,030 | 31,400 | 3,030 |
| 2024-01-29 | 2,995 | 3,075 | 2,995 | 3,065 | 31,500 | 3,065 |
| 2024-01-26 | 3,025 | 3,030 | 2,994 | 2,994 | 39,200 | 2,994 |
| 2024-01-25 | 3,015 | 3,045 | 3,015 | 3,025 | 44,700 | 3,025 |
| 2024-01-24 | 3,035 | 3,040 | 2,996 | 3,010 | 39,800 | 3,010 |
| 2024-01-23 | 3,085 | 3,095 | 3,045 | 3,050 | 33,000 | 3,050 |
| 2024-01-22 | 3,035 | 3,080 | 3,035 | 3,070 | 29,300 | 3,070 |
| 2024-01-19 | 3,045 | 3,050 | 3,020 | 3,035 | 34,300 | 3,035 |
| 2024-01-18 | 3,050 | 3,075 | 3,025 | 3,040 | 36,600 | 3,040 |
| 2024-01-17 | 3,110 | 3,135 | 3,065 | 3,065 | 37,600 | 3,065 |
| 2024-01-16 | 3,165 | 3,165 | 3,090 | 3,100 | 30,400 | 3,100 |
| 2024-01-15 | 3,135 | 3,185 | 3,135 | 3,170 | 41,400 | 3,170 |
| 2024-01-12 | 3,145 | 3,160 | 3,105 | 3,125 | 43,300 | 3,125 |
| 2024-01-11 | 3,160 | 3,165 | 3,120 | 3,130 | 53,200 | 3,130 |
| 2024-01-10 | 3,135 | 3,145 | 3,110 | 3,135 | 60,400 | 3,135 |
| 2024-01-09 | 3,090 | 3,145 | 3,085 | 3,135 | 35,800 | 3,135 |
| 2024-01-05 | 3,175 | 3,175 | 3,085 | 3,090 | 43,400 | 3,090 |
| 2024-01-04 | 3,225 | 3,225 | 3,130 | 3,140 | 81,600 | 3,140 |
分割・併合履歴 ： なし
