1835 東鉄工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-252,6042,6132,5982,60041,6002,600
2022-11-242,5862,6042,5712,59880,8002,598
2022-11-222,5752,5932,5752,58667,5002,586
2022-11-212,5652,5842,5522,55484,0002,554
2022-11-182,5142,5692,5092,569128,3002,569
2022-11-172,4202,4752,4202,47059,7002,470
2022-11-162,3602,4102,3512,410106,4002,410
2022-11-152,3882,4122,3762,37781,5002,377
2022-11-142,4182,4182,3572,357100,0002,357
2022-11-112,5082,5082,4292,434148,8002,434
2022-11-102,4802,5462,4792,523201,3002,523
2022-11-092,4892,5142,4832,48379,9002,483
2022-11-082,4822,5022,4792,48490,6002,484
2022-11-072,4682,4902,4682,48170,0002,481
2022-11-042,4512,4832,4512,46771,4002,467
2022-11-022,4792,4812,4592,47376,2002,473
2022-11-012,4692,4922,4622,480100,6002,480
2022-10-312,4212,4702,4212,46984,3002,469
2022-10-282,4032,4262,3852,407156,4002,407
2022-10-272,4402,4452,4192,41950,4002,419
2022-10-262,4402,4502,4242,45057,0002,450
2022-10-252,4302,4582,4282,43091,6002,430
2022-10-242,4502,4602,4072,40765,9002,407
2022-10-212,4712,4792,4522,45275,1002,452
2022-10-202,4552,4782,4552,47466,5002,474
2022-10-192,4392,4582,4292,45878,9002,458
2022-10-182,4292,4442,4212,43965,0002,439
2022-10-172,4112,4252,3972,42170,7002,421
2022-10-142,4052,4302,3902,409123,8002,409
2022-10-132,3872,4012,3582,38881,3002,388
2022-10-122,4002,4212,3892,39485,6002,394
2022-10-112,3692,4052,3652,40092,6002,400
2022-10-072,3702,4082,3482,40087,3002,400
2022-10-062,3752,3992,3752,38071,1002,380
2022-10-052,3752,3772,3662,37254,6002,372
2022-10-042,3412,3672,3412,36396,1002,363
2022-10-032,3002,3002,2682,29162,6002,291
2022-09-302,3442,3472,3102,31759,8002,317
2022-09-292,3332,3612,2972,355126,5002,355
2022-09-282,2812,3372,2772,328148,7002,328
2022-09-272,3252,3322,3052,31680,1002,316
2022-09-262,3302,3452,3172,32870,3002,328
2022-09-222,3472,3552,3372,34646,5002,346
2022-09-212,3742,3742,3442,35960,2002,359
2022-09-202,3652,3952,3642,38788,4002,387
2022-09-162,3452,3652,3402,35258,4002,352
2022-09-152,3302,3542,3212,35261,7002,352
2022-09-142,3402,3402,3152,32248,8002,322
2022-09-132,3502,3662,3432,36051,5002,360
2022-09-122,3702,3752,3482,34829,7002,348
2022-09-092,3422,3712,3422,36564,6002,365
2022-09-082,3152,3532,3152,34668,6002,346
2022-09-072,2952,3092,2832,30749,7002,307
2022-09-062,3062,3202,2922,30148,1002,301
2022-09-052,3182,3192,2802,31957,1002,319
2022-09-022,3162,3202,2862,31969,7002,319
2022-09-012,3082,3212,3042,30445,0002,304
2022-08-312,3082,3342,3082,32542,0002,325
2022-08-302,3142,3322,3102,33228,8002,332
2022-08-292,3052,3202,2952,31356,4002,313
2022-08-262,3422,3502,3352,34530,8002,345
2022-08-252,3302,3442,3182,33531,4002,335
2022-08-242,3132,3282,3042,32139,5002,321
2022-08-232,3102,3112,2972,30844,9002,308
2022-08-222,3052,3222,3012,31538,5002,315
2022-08-192,3342,3352,3082,30942,3002,309
2022-08-182,3162,3262,3062,31827,8002,318
2022-08-172,3402,3502,3132,33150,6002,331
2022-08-162,3062,3282,3012,32439,3002,324
2022-08-152,3472,3482,3202,32132,6002,321
2022-08-122,3292,3612,3252,33574,7002,335
2022-08-102,2992,3122,2612,305104,2002,305
2022-08-092,3552,3622,2672,323142,1002,323
2022-08-082,3302,3522,3092,35075,9002,350
2022-08-052,3122,3322,3052,32572,4002,325
2022-08-042,3202,3232,2962,31259,2002,312
2022-08-032,3342,3432,3112,31667,3002,316
2022-08-022,3782,3782,3292,33668,2002,336
2022-08-012,3992,4122,3882,39453,2002,394
2022-07-292,4082,4082,3712,37869,0002,378
2022-07-282,3872,4152,3702,40863,6002,408
2022-07-272,4062,4062,3722,38760,8002,387
2022-07-262,3702,4142,3602,403109,4002,403
2022-07-252,3652,3792,3462,37295,0002,372
2022-07-222,3132,3522,3092,344124,2002,344
2022-07-212,3002,3272,2932,32271,7002,322
2022-07-202,3232,3312,3102,32379,5002,323
2022-07-192,2892,2982,2682,28945,1002,289
2022-07-152,3062,3062,2622,27358,9002,273
2022-07-142,3212,3262,3062,30640,1002,306
2022-07-132,3572,3602,3372,33851,7002,338
2022-07-122,3652,3732,3372,35058,8002,350
2022-07-112,3862,3932,3662,37861,6002,378
2022-07-082,3562,3852,3562,35685,7002,356
2022-07-072,3632,3792,3442,35946,2002,359
2022-07-062,3802,3832,3312,34851,7002,348
2022-07-052,4212,4212,3902,39850,0002,398
2022-07-042,4152,4222,3902,40054,9002,400
2022-07-012,4292,4312,3812,39486,1002,394
2022-06-302,3922,4232,3902,42398,5002,423
2022-06-292,3702,4002,3602,392167,2002,392
2022-06-282,3442,3792,3362,37265,1002,372
2022-06-272,4062,4062,3432,35594,6002,355
2022-06-242,4282,4342,3662,378181,9002,378
2022-06-232,2842,3192,2842,30763,9002,307
2022-06-222,3232,3232,2982,29893,5002,298
2022-06-212,2712,3052,2712,29383,3002,293
2022-06-202,2792,2802,2342,24185,8002,241
2022-06-172,2292,2832,2292,27069,5002,270
2022-06-162,2832,3042,2572,26768,9002,267
2022-06-152,2792,3002,2692,26957,7002,269
2022-06-142,2552,2992,2552,28364,3002,283
2022-06-132,2952,3172,2872,305102,0002,305
2022-06-102,2992,3242,2922,297106,3002,297
2022-06-092,3132,3252,3012,30450,3002,304
2022-06-082,3022,3292,3002,32459,4002,324
2022-06-072,2832,3002,2752,28861,3002,288
2022-06-062,2692,2822,2642,26466,2002,264
2022-06-032,2742,3112,2722,280100,6002,280
2022-06-022,2602,2762,2232,254103,6002,254
2022-06-012,1802,2142,1632,212120,5002,212
2022-05-312,1942,1962,1642,16486,9002,164
2022-05-302,1752,1952,1582,182222,0002,182
2022-05-272,1682,1682,1272,155102,0002,155
2022-05-262,1372,1692,1372,16393,4002,163
2022-05-252,1482,1492,1262,13374,7002,133
2022-05-242,1232,1342,1152,12575,6002,125
2022-05-232,1362,1522,1232,144104,1002,144
2022-05-202,1172,1282,0952,119101,9002,119
2022-05-192,0752,1262,0552,118165,4002,118
2022-05-182,1212,1302,1012,121131,7002,121
2022-05-172,1402,1752,1102,118169,1002,118
2022-05-162,1712,1962,0862,099165,4002,099
2022-05-132,1252,2552,1252,184211,0002,184
2022-05-122,1582,1672,1312,16399,5002,163
2022-05-112,1532,1752,1422,165132,6002,165
2022-05-102,2132,2232,1912,222106,5002,222
2022-05-092,2582,2762,2012,206122,1002,206
2022-05-062,2722,2882,2482,267100,1002,267
2022-05-022,3062,3342,2562,265159,5002,265
2022-04-282,2242,3472,1982,343425,9002,343
2022-04-272,1002,1002,0642,074213,5002,074
2022-04-262,1312,1412,1112,11385,0002,113
2022-04-252,1302,1432,1222,13075,7002,130
2022-04-222,1562,1602,1382,15075,1002,150
2022-04-212,1752,1882,1632,18478,8002,184
2022-04-202,1762,1782,1492,16284,1002,162
2022-04-192,1582,1682,1462,15953,7002,159
2022-04-182,1502,1632,1252,14695,2002,146
2022-04-152,1632,1742,1442,17076,3002,170
2022-04-142,1432,1802,1432,18099,2002,180
2022-04-132,1442,1632,1362,153123,0002,153
2022-04-122,1892,1942,1302,135130,6002,135
2022-04-112,2202,2202,1602,181158,9002,181
2022-04-082,2172,2352,2062,211184,9002,211
2022-04-072,2492,2622,2362,257139,7002,257
2022-04-062,2872,3242,2822,28996,7002,289
2022-04-052,3112,3122,2932,29773,4002,297
2022-04-042,2872,3082,2762,30462,2002,304
2022-04-012,2872,2962,2512,294140,0002,294
2022-03-312,2782,3052,2572,268145,2002,268
2022-03-302,3002,3002,2572,292127,5002,292
2022-03-292,3752,3752,3422,36195,0002,361
2022-03-282,3652,3852,3512,37088,9002,370
2022-03-252,3402,3572,3362,354111,8002,354
2022-03-242,3222,3352,3082,333120,0002,333
2022-03-232,3312,3532,3012,35191,9002,351
2022-03-222,3032,3252,2802,317123,9002,317
2022-03-182,2772,2852,2442,281188,3002,281
2022-03-172,3452,3492,2732,295186,2002,295
2022-03-162,3302,3302,2812,290155,8002,290
2022-03-152,3002,3282,2882,316109,9002,316
2022-03-142,3282,3282,2932,30467,2002,304
2022-03-112,2882,3392,2882,318109,3002,318
2022-03-102,3502,3592,3112,35886,7002,358
2022-03-092,3352,3352,2832,29592,4002,295
2022-03-082,3962,4002,3222,33884,6002,338
2022-03-072,4262,4392,3832,396101,9002,396
2022-03-042,4702,4842,4442,45480,5002,454
2022-03-032,4732,4972,4732,48551,1002,485
2022-03-022,4442,4812,4442,47290,2002,472
2022-03-012,4832,5232,4832,49456,0002,494
2022-02-282,4962,5122,4852,50987,7002,509
2022-02-252,5212,5212,4802,48835,9002,488
2022-02-242,5102,5312,4872,52556,9002,525
2022-02-222,5202,5352,4992,52646,6002,526
2022-02-212,5172,5292,5002,52639,1002,526
2022-02-182,5122,5482,5102,53462,2002,534
2022-02-172,5322,5652,5252,56299,5002,562
2022-02-162,5042,5392,4932,53499,5002,534
2022-02-152,4772,4952,4492,46653,3002,466
2022-02-142,4752,4762,4302,47062,5002,470
2022-02-102,4932,4932,4612,48146,3002,481
2022-02-092,4482,4802,4342,47778,7002,477
2022-02-082,4612,5032,3902,488181,2002,488
2022-02-072,4402,4632,4242,44160,5002,441
2022-02-042,4362,4602,4242,44421,6002,444
2022-02-032,4202,4562,4202,45327,1002,453
2022-02-022,4192,4492,4002,44741,5002,447
2022-02-012,4582,4582,4062,41938,5002,419
2022-01-312,4472,4482,4092,44539,1002,445
2022-01-282,4472,4702,4272,45850,0002,458
2022-01-272,4512,4562,3812,40287,0002,402
2022-01-262,4672,4752,4512,45119,5002,451
2022-01-252,4692,4952,4302,47027,8002,470
2022-01-242,4542,4712,4432,46718,1002,467
2022-01-212,4022,4542,3902,45432,3002,454
2022-01-202,3942,4362,3942,40649,3002,406
2022-01-192,4162,4362,3792,39039,2002,390
2022-01-182,4572,4592,4302,43515,8002,435
2022-01-172,4392,4732,4342,45623,3002,456
2022-01-142,4482,4482,3982,43049,2002,430
2022-01-132,4792,4802,4322,43253,5002,432
2022-01-122,4802,5042,4802,48443,3002,484
2022-01-112,4802,4862,4522,47743,7002,477
2022-01-072,4782,4922,4612,47638,0002,476
2022-01-062,5162,5172,4732,47326,9002,473
2022-01-052,5122,5212,4932,51732,1002,517
2022-01-042,5072,5122,4842,50338,9002,503

分割・併合履歴 : なし