1835 東鉄工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2897598197598069,000980
1988-12-2797098097097567,000975
1988-12-2699999997097051,000970
1988-12-2499599596996923,000969
1988-12-239751,00097099027,000990
1988-12-221,0001,03096596579,000965
1988-12-2197099594999549,000995
1988-12-2092095091095050,000950
1988-12-1994194193093029,000930
1988-12-16946970946951120,000951
1988-12-151,0101,030986986143,000986
1988-12-141,0201,0309951,020177,0001,020
1988-12-131,0401,0501,0001,050121,0001,050
1988-12-121,0801,0801,0301,070154,0001,070
1988-12-091,1401,1401,0201,080805,0001,080
1988-12-081,1801,2101,1101,1203,677,0001,120
1988-12-071,0401,2201,0401,1602,128,0001,160
1988-12-069651,0509651,050330,0001,050
1988-12-05930965930955200,000955
1988-12-0388089087089070,000890
1988-12-0289190088588544,000885
1988-12-0190090088588555,000885
1988-11-3090091089090020,000900
1988-11-2990790790090715,000907
1988-11-2892092190690643,000906
1988-11-2690091190090030,000900
1988-11-2591091090090041,000900
1988-11-249209299169169,000916
1988-11-2292292991691665,000916
1988-11-21950950916916107,000916
1988-11-18900950900943192,000943
1988-11-1786690186688076,000880
1988-11-1685686585686147,000861
1988-11-1583085083085027,000850
1988-11-1483684883684041,000840
1988-11-1183284883284053,000840
1988-11-1084084983984238,000842
1988-11-0984085083085024,000850
1988-11-088408468408458,000845
1988-11-0784285084084028,000840
1988-11-0585085084184117,000841
1988-11-0485085084085033,000850
1988-11-0285585784084078,000840
1988-11-0185086585086091,000860
1988-10-3188588586986945,000869
1988-10-2983083081582039,000820
1988-10-2885086082583027,000830
1988-10-2790090086086067,000860
1988-10-2684290184089044,000890
1988-10-2583383382282242,000822
1988-10-2495096294494465,000944
1988-10-22925958920958165,000958
1988-10-21840908835895310,000895
1988-10-2075781075781081,000810
1988-10-1972472672072142,000721
1988-10-1874074072072086,000720
1988-10-17752752724740120,000740
1988-10-1480580577277272,000772
1988-10-13804810800800115,000800
1988-10-12848848800814123,000814
1988-10-11855856845847124,000847
1988-10-0785086585086547,000865
1988-10-0686186586086026,000860
1988-10-05856863850860161,000860
1988-10-04894900855860108,000860
1988-10-0391591889089078,000890
1988-10-01956956915915135,000915
1988-09-3096298096096088,000960
1988-09-299901,00097197153,000971
1988-09-28966980966971100,000971
1988-09-2798998998998925,000989
1988-09-261,0001,0009891,00050,0001,000
1988-09-249811,00097999070,000990
1988-09-229701,010960960123,000960
1988-09-219691,000960960124,000960
1988-09-201,0001,01097598071,000980
1988-09-191,0101,0201,0001,01049,0001,010
1988-09-161,0701,0701,0301,03063,0001,030
1988-09-141,0201,0601,0101,06052,0001,060
1988-09-131,0301,0501,0101,01038,0001,010
1988-09-121,0201,0201,0001,01033,0001,010
1988-09-091,0101,0501,0101,04029,0001,040
1988-09-081,0101,0301,0001,03019,0001,030
1988-09-071,0301,0501,0101,01020,0001,010
1988-09-061,0501,0501,0001,050100,0001,050
1988-09-051,0201,0601,0201,06035,0001,060
1988-09-031,0201,0901,0201,030215,0001,030
1988-09-021,0801,1001,0301,04061,0001,040
1988-09-011,1001,1001,0401,100145,0001,100
1988-08-311,0301,1601,0301,100183,0001,100
1988-08-301,0601,0601,0101,01099,0001,010
1988-08-291,0901,0901,0501,08090,0001,080
1988-08-271,0701,1001,0601,080103,0001,080
1988-08-261,1101,1101,0701,09094,0001,090
1988-08-251,1101,1501,1001,110133,0001,110
1988-08-241,1901,1901,1001,100126,0001,100
1988-08-231,1901,2001,1901,19020,0001,190
1988-08-221,2201,2201,1701,20093,0001,200
1988-08-191,1301,2001,1201,200206,0001,200
1988-08-181,1401,1401,1001,14056,0001,140
1988-08-171,1301,1501,1101,14072,0001,140
1988-08-161,1001,1501,0901,130120,0001,130
1988-08-151,1201,1201,1001,10055,0001,100
1988-08-121,1601,1601,1101,110139,0001,110
1988-08-111,1101,1501,1001,15089,0001,150
1988-08-101,1501,1801,1101,11097,0001,110
1988-08-091,1801,1801,1501,15043,0001,150
1988-08-081,1401,2001,1401,19047,0001,190
1988-08-061,2001,2001,1501,15045,0001,150
1988-08-051,2101,2201,1501,200205,0001,200
1988-08-041,2601,2601,2001,210175,0001,210
1988-08-031,2801,2901,2401,260608,0001,260
1988-08-021,2901,2901,2401,260811,0001,260
1988-08-011,2101,2601,2001,250816,0001,250
1988-07-301,1801,2001,1601,200109,0001,200
1988-07-291,1601,1901,1601,190150,0001,190
1988-07-281,1701,1801,1301,180288,0001,180
1988-07-271,1701,1701,1401,170145,0001,170
1988-07-261,1701,1801,1401,180128,0001,180
1988-07-251,1801,1801,1401,180132,0001,180
1988-07-231,1901,1901,1501,18084,0001,180
1988-07-221,1901,2001,1401,180202,0001,180
1988-07-211,1901,1901,1501,180100,0001,180
1988-07-201,1401,2101,1401,200151,0001,200
1988-07-191,2001,2001,1501,150163,0001,150
1988-07-181,1901,2201,1801,200184,0001,200
1988-07-151,2001,2401,1701,180249,0001,180
1988-07-141,2201,2201,1901,190135,0001,190
1988-07-131,2301,2401,1601,220221,0001,220
1988-07-121,1201,2501,1201,160425,0001,160
1988-07-111,0901,1301,0901,12056,0001,120
1988-07-081,1101,1401,1001,130110,0001,130
1988-07-071,1301,1301,0901,090109,0001,090
1988-07-061,1101,1401,0901,140249,0001,140
1988-07-051,1401,1501,1101,110138,0001,110
1988-07-041,1101,1501,1101,110107,0001,110
1988-07-021,1201,1601,1001,10056,0001,100
1988-07-011,1401,1501,1001,120293,0001,120
1988-06-301,1701,1901,1001,140198,0001,140
1988-06-291,2001,2001,1501,180289,0001,180
1988-06-281,1901,2001,1401,200250,0001,200
1988-06-271,1901,2201,1501,190221,0001,190
1988-06-251,2201,2301,1901,190343,0001,190
1988-06-241,2801,3201,2201,2401,235,0001,240
1988-06-231,2001,2501,1601,250510,0001,250
1988-06-221,2201,2401,1801,180567,0001,180
1988-06-211,2001,2201,1801,200893,0001,200
1988-06-201,1301,2201,1001,1801,062,0001,180
1988-06-171,1001,1201,1001,110361,0001,110
1988-06-161,1301,1301,1001,100335,0001,100
1988-06-151,1001,1201,0901,110492,0001,110
1988-06-141,1101,1301,0601,100416,0001,100
1988-06-131,1201,1201,0801,110524,0001,110
1988-06-101,0301,0701,0201,060205,0001,060
1988-06-091,0401,0401,0201,020222,0001,020
1988-06-081,0401,0501,0201,030220,0001,030
1988-06-071,0801,0801,0501,050243,0001,050
1988-06-061,0901,1001,0501,080151,0001,080
1988-06-041,1201,1301,0701,070299,0001,070
1988-06-031,0801,1501,0601,1201,134,0001,120
1988-06-021,0501,0901,0401,070602,0001,070
1988-06-011,0401,0509951,040435,0001,040
1988-05-311,0701,0801,0101,020623,0001,020
1988-05-301,0001,0909891,0701,109,0001,070
1988-05-281,0001,0509829821,029,000982
1988-05-27920992920992874,000992
1988-05-26901905892892118,000892
1988-05-2590991089990284,000902
1988-05-24903930895921136,000921
1988-05-2389590089289256,000892
1988-05-20899909899900108,000900
1988-05-19900920880900132,000900
1988-05-18930930902905122,000905
1988-05-17925935915922241,000922
1988-05-16940945915915223,000915
1988-05-13948949930931374,000931
1988-05-12930940915940285,000940
1988-05-119229679159201,392,000920
1988-05-10885930878915917,000915
1988-05-09820858820858259,000858
1988-05-0782182180981970,000819
1988-05-06820830806821147,000821
1988-05-02820825806820124,000820
1988-04-3082583582082992,000829
1988-04-28840840825827144,000827
1988-04-27840850825840250,000840
1988-04-26867867821835316,000835
1988-04-25890920861877255,000877
1988-04-23880900880900243,000900
1988-04-22936938896896532,000896
1988-04-21952969928928800,000928
1988-04-208809528799421,233,000942
1988-04-19912912870880538,000880
1988-04-189389419119121,331,000912
1988-04-158289318218981,436,000898
1988-04-148508818368402,029,000840
1988-04-137488387468381,998,000838
1988-04-12740745737738433,000738
1988-04-11730748715730254,000730
1988-04-08740765730730921,000730
1988-04-077107657007301,517,000730
1988-04-06658698655690829,000690
1988-04-05640664640650215,000650
1988-04-0463563762563745,000637
1988-04-0261261260160244,000602
1988-04-016016026016026,000602
1988-03-3160161560060058,000600
1988-03-3060060058760058,000600
1988-03-2959961858661088,000610
1988-03-285876005866008,000600
1988-03-2658158258058061,000580
1988-03-2558659058059037,000590
1988-03-2459159258759075,000590
1988-03-2359660059059027,000590
1988-03-2259060359060346,000603
1988-03-1860660660060076,000600
1988-03-1762062060060133,000601
1988-03-1660161160061055,000610
1988-03-1560561560060030,000600
1988-03-1461061059960063,000600
1988-03-1161561560060045,000600
1988-03-10605616598600194,000600
1988-03-0962062060861083,000610
1988-03-0861762061561833,000618
1988-03-0762163061562043,000620
1988-03-0563163862762713,000627
1988-03-04641650610630113,000630
1988-03-03632658632641109,000641
1988-03-02630660610660164,000660
1988-03-01603635603610189,000610
1988-02-2960561560060086,000600
1988-02-2760562060060038,000600
1988-02-2661061860361586,000615
1988-02-25607614603603109,000603
1988-02-2461161760760758,000607
1988-02-2362262261561539,000615
1988-02-2262062862062213,000622
1988-02-1963063061561520,000615
1988-02-1862062961862739,000627
1988-02-1761862961562957,000629
1988-02-1661962961862039,000620
1988-02-1562064061861822,000618
1988-02-1264064062062023,000620
1988-02-10630648630630127,000630
1988-02-096116116116119,000611
1988-02-0862063161563116,000631
1988-02-066206206106109,000610
1988-02-0564964962563029,000630
1988-02-04640649636649106,000649
1988-02-0363665563664964,000649
1988-02-0265966063163155,000631
1988-02-01640660640659144,000659
1988-01-3065566064665024,000650
1988-01-29646655640654103,000654
1988-01-28650655635639187,000639
1988-01-27620680618680513,000680
1988-01-2661361560061368,000613
1988-01-25610610605605184,000605
1988-01-2360861260561220,000612
1988-01-22603608601605155,000605
1988-01-21590613590613106,000613
1988-01-20605613605610131,000610
1988-01-19611620595613146,000613
1988-01-1861861860061561,000615
1988-01-1455855855855819,000558
1988-01-1356056855555824,000558
1988-01-1255656855556018,000560
1988-01-115675675515528,000552
1988-01-0857757756057223,000572
1988-01-0757959157757718,000577
1988-01-065475515475513,000551
1988-01-0555055054154525,000545
1988-01-0453053053053011,000530

分割・併合履歴 : なし