1835 東鉄工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-202,6752,6882,6442,65043,5002,650
2023-03-172,7322,7322,6942,69633,0002,696
2023-03-162,7002,7182,6932,71047,3002,710
2023-03-152,7182,7612,7182,74926,4002,749
2023-03-142,7282,7372,6962,70954,5002,709
2023-03-132,7772,7832,7402,77857,4002,778
2023-03-102,7922,8282,7812,79978,0002,799
2023-03-092,8292,8552,8232,84258,9002,842
2023-03-082,8102,8282,8072,81949,9002,819
2023-03-072,7812,8242,7502,81483,3002,814
2023-03-062,7672,7872,7532,78353,7002,783
2023-03-032,7422,7602,7342,74864,6002,748
2023-03-022,7502,7522,7282,73953,1002,739
2023-03-012,7352,7542,7322,74036,6002,740
2023-02-282,7772,7772,7332,74297,6002,742
2023-02-272,7502,7762,7502,77122,7002,771
2023-02-242,7692,7782,7562,76531,3002,765
2023-02-222,7982,8032,7642,77341,9002,773
2023-02-212,7572,8072,7552,79953,2002,799
2023-02-202,7602,7752,7592,76131,5002,761
2023-02-172,7402,7712,7402,75434,6002,754
2023-02-162,7812,7812,7402,74630,6002,746
2023-02-152,7812,7812,7412,75745,9002,757
2023-02-142,7222,7682,7052,76458,4002,764
2023-02-132,7142,7222,6902,70147,0002,701
2023-02-102,6762,7322,6762,714105,0002,714
2023-02-092,6392,6852,6212,67060,2002,670
2023-02-082,6192,6602,6132,65034,3002,650
2023-02-072,6302,6422,6122,61930,5002,619
2023-02-062,6032,6362,6002,63632,8002,636
2023-02-032,6402,6402,5942,60326,2002,603
2023-02-022,6512,6762,6502,65446,1002,654
2023-02-012,7052,7072,6612,66154,6002,661
2023-01-312,6702,6912,6652,68345,2002,683
2023-01-302,6502,6892,6402,66451,7002,664
2023-01-272,6862,6892,6652,68626,4002,686
2023-01-262,6692,6762,6602,66827,7002,668
2023-01-252,7002,7002,6692,66922,2002,669
2023-01-242,6572,6842,6472,67740,1002,677
2023-01-232,6502,6672,6332,64832,0002,648
2023-01-202,5882,6312,5832,62845,2002,628
2023-01-192,5772,5922,5692,58532,7002,585
2023-01-182,6102,6162,5742,58340,2002,583
2023-01-172,5702,6142,5682,60139,8002,601
2023-01-162,5502,5682,5462,55739,9002,557
2023-01-132,5402,5612,5382,55442,0002,554
2023-01-122,5392,5592,5252,53352,1002,533
2023-01-112,5582,5722,5482,56638,0002,566
2023-01-102,5662,5822,5472,54843,4002,548
2023-01-062,5672,5692,5462,55637,9002,556
2023-01-052,5952,5962,5552,56340,2002,563
2023-01-042,6302,6302,5942,60265,9002,602

分割・併合履歴 : なし