1835 東鉄工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-012,8102,8442,7812,81367,6002,813
2020-11-302,8532,8592,7792,800103,6002,800
2020-11-272,8752,8932,8482,88192,3002,881
2020-11-262,8712,8762,8122,86467,0002,864
2020-11-252,9332,9382,8692,87174,9002,871
2020-11-242,9452,9452,8982,90272,5002,902
2020-11-202,8352,8632,8232,85463,0002,854
2020-11-192,8412,8832,8232,85067,6002,850
2020-11-182,8722,8722,8252,84847,4002,848
2020-11-172,8872,9042,8422,89882,0002,898
2020-11-162,9652,9702,9082,93575,8002,935
2020-11-132,9762,9762,8702,94149,6002,941
2020-11-122,9782,9782,9192,97653,9002,976
2020-11-112,9292,9802,8962,98079,2002,980
2020-11-102,9502,9502,8562,88386,9002,883
2020-11-092,9222,9282,8522,88955,5002,889
2020-11-062,8782,9132,8622,89483,4002,894
2020-11-052,7762,8882,7432,871153,1002,871
2020-11-042,8002,8022,7552,76059,1002,760
2020-11-022,7172,7752,7172,76868,2002,768
2020-10-302,7092,7302,6822,71259,6002,712
2020-10-292,7242,7732,7062,72740,4002,727
2020-10-282,7322,7532,7072,74128,1002,741
2020-10-272,7412,7612,7212,73943,3002,739
2020-10-262,7462,7782,7362,74938,0002,749
2020-10-232,7362,8202,7312,74628,5002,746
2020-10-222,7372,7422,6992,72152,6002,721
2020-10-212,7482,7722,7332,75337,9002,753
2020-10-202,7192,7812,6832,68555,1002,685
2020-10-192,7172,7412,7102,71923,6002,719
2020-10-162,7362,7492,7012,70135,2002,701
2020-10-152,7402,7722,7272,74883,2002,748
2020-10-142,7382,7542,7222,73747,1002,737
2020-10-132,7982,7982,7332,75353,7002,753
2020-10-122,8522,8562,8002,80028,4002,800
2020-10-092,8302,8872,7942,85252,2002,852
2020-10-082,7922,8642,7792,83666,6002,836
2020-10-072,8032,8162,7832,79131,8002,791
2020-10-062,8322,8402,8002,81627,0002,816
2020-10-052,8082,8502,7772,81434,4002,814
2020-10-022,8422,8552,7572,76744,4002,767
2020-09-302,9312,9312,8342,83465,4002,834
2020-09-292,9232,9472,8862,92572,0002,925
2020-09-282,8922,9632,8832,95187,7002,951
2020-09-252,8592,8932,8492,86275,0002,862
2020-09-242,8342,8752,8212,83154,2002,831
2020-09-232,8362,8722,8192,83956,2002,839
2020-09-182,8272,8782,8232,87095,3002,870
2020-09-172,7762,7882,7602,78825,2002,788
2020-09-162,7612,7802,7512,76732,3002,767
2020-09-152,7612,7742,7302,76240,0002,762
2020-09-142,7112,7592,7112,74746,6002,747
2020-09-112,6722,7072,6602,69653,4002,696
2020-09-102,6592,6772,6292,67442,5002,674
2020-09-092,6052,6602,6012,64558,7002,645
2020-09-082,6482,6582,6282,65445,5002,654
2020-09-072,6502,6602,6342,64959,7002,649
2020-09-042,6432,6812,6392,65544,7002,655
2020-09-032,7052,7242,6612,66130,6002,661
2020-09-022,6462,6772,6462,67226,5002,672
2020-09-012,6192,6632,6142,64557,3002,645
2020-08-312,6252,6402,6202,62939,7002,629
2020-08-282,6222,6522,5792,60443,6002,604
2020-08-272,6392,6422,6092,61529,8002,615
2020-08-262,6592,6662,6212,66224,5002,662
2020-08-252,6532,6782,6452,66547,5002,665
2020-08-242,6232,6232,5912,61241,4002,612
2020-08-212,6442,6452,6152,63230,0002,632
2020-08-202,6102,6482,6102,62644,6002,626
2020-08-192,6322,6512,5922,61851,7002,618
2020-08-182,6332,6772,6062,66767,2002,667
2020-08-172,6292,6432,6032,60465,0002,604
2020-08-142,6352,6612,6182,63051,2002,630
2020-08-132,6302,6302,5752,62370,5002,623
2020-08-122,5732,6482,5542,61864,9002,618
2020-08-112,4732,5702,4612,56476,3002,564
2020-08-072,5192,5472,4502,47184,6002,471
2020-08-062,5122,5142,4762,51449,2002,514
2020-08-052,5262,5262,4902,49753,3002,497
2020-08-042,5422,5522,5002,52654,1002,526
2020-08-032,6142,6492,4872,50751,5002,507
2020-07-312,5982,5982,5082,51461,7002,514
2020-07-302,6652,7052,6012,61940,8002,619
2020-07-292,6932,6932,6462,64633,4002,646
2020-07-282,7142,7242,6852,69831,3002,698
2020-07-272,6742,7192,6642,71166,6002,711
2020-07-222,7102,7102,6762,67851,2002,678
2020-07-212,7382,7482,6832,69568,0002,695
2020-07-202,7142,7532,6992,75080,3002,750
2020-07-172,7362,7412,6952,72667,8002,726
2020-07-162,7422,7702,7142,727103,6002,727
2020-07-152,7302,7302,6702,69778,1002,697
2020-07-142,7002,7202,6902,70066,8002,700
2020-07-132,6962,7172,6812,71154,3002,711
2020-07-102,6432,6482,6222,63053,5002,630
2020-07-092,6712,6722,6372,65529,1002,655
2020-07-082,7082,7162,6712,67131,4002,671
2020-07-072,7092,7172,6832,71243,0002,712
2020-07-062,7092,7362,6972,73352,3002,733
2020-07-032,7152,7152,6802,69844,8002,698
2020-07-022,6832,7092,6752,70046,6002,700
2020-07-012,7192,7192,6592,67363,7002,673
2020-06-302,7402,7572,7112,71949,0002,719
2020-06-292,7242,7332,6922,69247,8002,692
2020-06-262,7322,7632,7072,74085,6002,740
2020-06-252,6952,7182,6832,70072,9002,700
2020-06-242,7422,7602,6942,70367,4002,703
2020-06-232,7302,7712,7142,74080,5002,740
2020-06-222,7082,7272,6932,70575,9002,705
2020-06-192,7222,7422,7012,70475,4002,704
2020-06-182,7122,7372,6912,73450,4002,734
2020-06-172,7502,7642,7062,71540,4002,715
2020-06-162,7452,7672,7042,75459,6002,754
2020-06-152,7532,7752,6972,69774,3002,697
2020-06-122,7462,7462,7072,71892,7002,718
2020-06-112,8002,8022,7412,74741,6002,747
2020-06-102,8332,8332,7912,80072,0002,800
2020-06-092,8192,8422,7952,81587,8002,815
2020-06-082,8222,8222,7942,80789,2002,807
2020-06-052,8302,8302,7822,80062,2002,800
2020-06-042,8262,8402,7852,80081,3002,800
2020-06-032,8602,8612,7902,80179,8002,801
2020-06-022,8452,8952,8452,87636,2002,876
2020-06-012,8862,8862,8172,84251,7002,842
2020-05-292,9002,9192,8722,87770,4002,877
2020-05-282,9102,9192,8652,90393,4002,903
2020-05-272,8302,9192,8132,91287,6002,912
2020-05-262,7102,8142,6952,80886,2002,808
2020-05-252,7152,7152,6852,70078,1002,700
2020-05-222,7112,7292,6902,69967,7002,699
2020-05-212,7002,7172,6832,700106,3002,700
2020-05-202,7392,7532,6942,70089,3002,700
2020-05-192,7302,7322,6932,73286,5002,732
2020-05-182,7002,7142,6822,70087,1002,700
2020-05-152,7302,7302,6962,72794,7002,727
2020-05-142,7052,7592,6842,72597,9002,725
2020-05-132,6882,7612,6812,72037,8002,720
2020-05-122,7752,7772,7102,71056,9002,710
2020-05-112,7692,7812,7292,78039,0002,780
2020-05-082,7352,7732,7002,72751,7002,727
2020-05-072,7172,7462,6982,71463,3002,714
2020-05-012,8002,8002,7372,75026,9002,750
2020-04-302,8352,8412,7652,80083,0002,800
2020-04-282,7942,8052,7702,78545,4002,785
2020-04-272,7752,8002,7622,78640,5002,786
2020-04-242,7462,7772,7182,77248,7002,772
2020-04-232,6982,7642,6982,74735,5002,747
2020-04-222,6972,7402,6782,69850,7002,698
2020-04-212,6742,7222,6662,70661,3002,706
2020-04-202,7392,7622,6902,71044,6002,710
2020-04-172,8002,8292,7502,75558,3002,755
2020-04-162,7032,7832,7032,78155,3002,781
2020-04-152,7552,7642,7152,73260,8002,732
2020-04-142,7412,7592,7012,75657,0002,756
2020-04-132,8002,8002,7182,74448,2002,744
2020-04-102,7772,8292,7312,82149,3002,821
2020-04-092,7892,8402,7242,77561,6002,775
2020-04-082,7502,7932,7142,77378,4002,773
2020-04-072,8162,8382,6962,75955,7002,759
2020-04-062,6982,7772,6742,77360,9002,773
2020-04-032,7262,7792,6572,70065,9002,700
2020-04-022,7262,8562,7262,75060,8002,750
2020-04-012,9002,9272,7902,81082,0002,810
2020-03-312,9592,9692,8482,91747,6002,917
2020-03-302,9232,9592,8012,95979,4002,959
2020-03-272,9982,9982,8602,994138,1002,994
2020-03-262,8652,9352,7512,92076,6002,920
2020-03-252,8702,8702,7362,86688,8002,866
2020-03-242,9572,9972,7412,82067,2002,820
2020-03-232,8122,9362,7292,90780,3002,907
2020-03-192,8242,8992,7502,81786,2002,817
2020-03-182,7092,7942,6582,66853,1002,668
2020-03-172,4502,7222,4492,713116,0002,713
2020-03-162,5782,6292,5212,52453,8002,524
2020-03-132,5212,6202,4122,578143,1002,578
2020-03-122,6002,6412,5182,621197,8002,621
2020-03-112,5862,6472,5862,60684,2002,606
2020-03-102,5132,6202,4642,620140,2002,620
2020-03-092,6002,6122,5452,573125,2002,573
2020-03-062,6472,6652,6062,61773,7002,617
2020-03-052,7312,7312,6672,69073,7002,690
2020-03-042,6552,7292,6382,68936,0002,689
2020-03-032,7842,8122,7012,70166,1002,701
2020-03-022,7312,8012,7202,77954,2002,779
2020-02-282,7372,7952,6912,77498,2002,774
2020-02-272,8782,8782,7992,810102,4002,810
2020-02-262,8802,9152,8512,90497,7002,904
2020-02-252,8902,9452,8512,90761,6002,907
2020-02-213,0653,0803,0103,01070,7003,010
2020-02-203,1303,1403,0653,07044,7003,070
2020-02-193,1803,1803,1153,12031,0003,120
2020-02-183,1853,1953,1053,15540,7003,155
2020-02-173,2253,2303,1903,21047,5003,210
2020-02-143,2703,2853,2403,25555,0003,255
2020-02-133,2553,2803,2203,27045,1003,270
2020-02-123,3803,3803,2603,26039,1003,260
2020-02-103,3303,4253,2953,39081,4003,390
2020-02-073,3403,3403,2453,28538,1003,285
2020-02-063,3003,3453,2753,34044,4003,340
2020-02-053,2653,2903,2503,27032,5003,270
2020-02-043,2103,2403,2003,22528,0003,225
2020-02-033,1553,2603,1553,24038,7003,240
2020-01-313,2503,2553,2253,22524,6003,225
2020-01-303,2103,2253,1903,21546,0003,215
2020-01-293,1903,2103,1803,20029,8003,200
2020-01-283,1603,2003,1453,20037,4003,200
2020-01-273,1553,2003,1503,19028,4003,190
2020-01-243,2203,2203,1953,20026,8003,200
2020-01-233,2153,2453,2053,20518,8003,205
2020-01-223,2253,2453,2053,23024,5003,230
2020-01-213,2053,2453,1953,21027,9003,210
2020-01-203,1703,2403,1703,20551,8003,205
2020-01-173,2003,2003,1603,17029,2003,170
2020-01-163,1703,1953,1503,17026,1003,170
2020-01-153,1703,1853,1603,17024,4003,170
2020-01-143,2003,2053,1403,17036,0003,170
2020-01-103,1703,2053,1703,18524,4003,185
2020-01-093,2003,2053,1803,20014,8003,200
2020-01-083,1603,1903,1253,16032,3003,160
2020-01-073,1553,2203,1553,21025,6003,210
2020-01-063,1403,1653,1253,15540,4003,155

分割・併合履歴 : なし