1835 東鉄工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2601,2601,2501,25013,0001,250
1989-12-281,2701,2801,2501,25018,0001,250
1989-12-271,2601,2601,2501,2509,0001,250
1989-12-261,2601,2801,2301,23055,0001,230
1989-12-251,2401,2601,2401,25032,0001,250
1989-12-221,2401,2501,2401,25033,0001,250
1989-12-211,2501,2601,2401,24029,0001,240
1989-12-201,2801,2801,2301,23082,0001,230
1989-12-191,2801,2901,2701,27066,0001,270
1989-12-181,2901,2901,2801,29045,0001,290
1989-12-151,2801,2901,2701,29082,0001,290
1989-12-141,2601,2801,2501,27045,0001,270
1989-12-131,2701,2801,2501,25069,0001,250
1989-12-121,2801,2801,2501,26039,0001,260
1989-12-111,2801,3001,2601,26047,0001,260
1989-12-081,2601,2801,2501,26084,0001,260
1989-12-071,3001,3001,2701,28065,0001,280
1989-12-061,3001,3101,2801,300108,0001,300
1989-12-051,3201,3201,2801,300234,0001,300
1989-12-041,2601,3201,2401,310197,0001,310
1989-12-011,2601,2601,2401,24063,0001,240
1989-11-301,2601,2601,2501,25032,0001,250
1989-11-291,2801,3001,2501,250177,0001,250
1989-11-281,2601,2901,2401,28068,0001,280
1989-11-271,2901,2901,2501,26079,0001,260
1989-11-241,2801,2801,2701,27043,0001,270
1989-11-221,2801,2901,2701,29059,0001,290
1989-11-211,2901,2901,2701,29087,0001,290
1989-11-201,3201,3201,2701,280112,0001,280
1989-11-171,2901,3201,2701,320205,0001,320
1989-11-161,3001,3201,2601,260115,0001,260
1989-11-151,3201,3201,3001,300339,0001,300
1989-11-141,3201,3401,2801,300762,0001,300
1989-11-131,2401,3201,2301,300676,0001,300
1989-11-101,2401,2501,2001,220171,0001,220
1989-11-091,2301,2501,2301,230416,0001,230
1989-11-081,1801,2301,1701,22069,0001,220
1989-11-071,2001,2001,1801,18077,0001,180
1989-11-061,2301,2401,2001,20056,0001,200
1989-11-021,2201,2301,2101,230179,0001,230
1989-11-011,2301,2301,2001,210104,0001,210
1989-10-311,2301,2401,1701,170205,0001,170
1989-10-301,2501,2501,2301,240278,0001,240
1989-10-271,2301,2501,1901,210465,0001,210
1989-10-261,1801,2001,1701,17055,0001,170
1989-10-251,2001,2001,1801,200122,0001,200
1989-10-241,1901,2001,1801,18065,0001,180
1989-10-231,2201,2201,1601,170266,0001,170
1989-10-201,1801,2201,1601,200562,0001,200
1989-10-191,1501,1601,1401,14071,0001,140
1989-10-181,1801,1801,1401,14077,0001,140
1989-10-171,1201,1801,1101,150142,0001,150
1989-10-161,1001,1001,1001,10019,0001,100
1989-10-131,1301,1601,1301,14080,0001,140
1989-10-121,1501,1501,1201,13044,0001,130
1989-10-111,1701,1701,1401,14083,0001,140
1989-10-091,1801,1901,1701,170173,0001,170
1989-10-061,1601,1801,1401,180128,0001,180
1989-10-051,1201,1801,1201,140249,0001,140
1989-10-041,1301,1401,1001,11069,0001,110
1989-10-031,1401,1401,1201,120136,0001,120
1989-10-021,0801,1401,0701,120185,0001,120
1989-09-291,0601,0701,0501,05041,0001,050
1989-09-281,0501,0601,0501,06047,0001,060
1989-09-271,0501,0601,0401,06077,0001,060
1989-09-261,0701,0701,0401,04010,0001,040
1989-09-251,0501,0701,0401,04037,0001,040
1989-09-221,0501,0501,0301,05075,0001,050
1989-09-211,0901,0901,0501,05056,0001,050
1989-09-201,0901,0901,0601,06039,0001,060
1989-09-191,0701,0801,0701,08026,0001,080
1989-09-181,0601,0701,0601,07029,0001,070
1989-09-141,0401,0501,0301,05037,0001,050
1989-09-131,0401,0501,0201,05031,0001,050
1989-09-121,0201,0801,0201,08030,0001,080
1989-09-111,0301,0301,0201,02017,0001,020
1989-09-081,0401,0501,0101,020119,0001,020
1989-09-071,0601,0701,0501,05046,0001,050
1989-09-061,0701,0801,0601,06046,0001,060
1989-09-051,1001,1001,0701,10018,0001,100
1989-09-041,1001,1001,0501,09051,0001,090
1989-09-011,0801,1001,0701,10065,0001,100
1989-08-311,0901,0901,0701,0704,0001,070
1989-08-301,0801,0801,0701,07018,0001,070
1989-08-291,1201,1201,0701,07035,0001,070
1989-08-281,0901,0901,0801,08028,0001,080
1989-08-251,0801,0901,0801,08030,0001,080
1989-08-241,0801,0801,0701,08014,0001,080
1989-08-231,0901,1001,0801,10039,0001,100
1989-08-221,1001,1101,1001,10021,0001,100
1989-08-211,1101,1101,1101,11015,0001,110
1989-08-181,1101,1401,1101,14024,0001,140
1989-08-171,1101,1101,1101,11026,0001,110
1989-08-161,1101,1101,1101,11010,0001,110
1989-08-151,1101,1401,1101,11018,0001,110
1989-08-141,1101,1401,1101,1405,0001,140
1989-08-111,1101,1101,1001,11043,0001,110
1989-08-101,1401,1401,1101,12027,0001,120
1989-08-091,1401,1401,1001,12022,0001,120
1989-08-081,1401,1501,1101,11049,0001,110
1989-08-071,1401,1501,1301,15054,0001,150
1989-08-041,1301,1401,1301,13038,0001,130
1989-08-031,1401,1501,1301,13055,0001,130
1989-08-021,1401,1401,1301,13048,0001,130
1989-08-011,1401,1501,1301,13039,0001,130
1989-07-311,1601,1601,1301,15040,0001,150
1989-07-281,1401,1601,1201,14083,0001,140
1989-07-271,1501,1601,1201,120116,0001,120
1989-07-261,1501,1501,1401,15020,0001,150
1989-07-251,1301,1501,1101,15060,0001,150
1989-07-241,1201,1201,1101,12037,0001,120
1989-07-211,1001,1201,1001,10032,0001,100
1989-07-201,0801,1001,0801,10024,0001,100
1989-07-191,0701,0801,0701,07017,0001,070
1989-07-181,0901,1001,0701,07027,0001,070
1989-07-171,1001,1001,0801,08029,0001,080
1989-07-141,1001,1201,1001,12019,0001,120
1989-07-131,1101,1201,1001,12014,0001,120
1989-07-121,1301,1301,1001,10033,0001,100
1989-07-111,1301,1301,1001,10025,0001,100
1989-07-101,1201,1301,1001,10032,0001,100
1989-07-071,1501,1501,1201,12071,0001,120
1989-07-061,1601,1601,1301,13037,0001,130
1989-07-051,1201,1501,1201,15056,0001,150
1989-07-041,1501,1601,1201,12070,0001,120
1989-07-031,1001,1401,1001,13070,0001,130
1989-06-301,1201,1501,0901,140118,0001,140
1989-06-291,2001,2001,1401,140351,0001,140
1989-06-281,1901,2201,1501,1901,345,0001,190
1989-06-271,1401,1901,1201,190892,0001,190
1989-06-261,0901,1201,0801,120259,0001,120
1989-06-231,0701,1001,0601,08078,0001,080
1989-06-221,0801,1001,0501,06037,0001,060
1989-06-211,0901,1001,0601,08077,0001,080
1989-06-201,0401,0501,0401,04040,0001,040
1989-06-191,0101,0101,0001,000113,0001,000
1989-06-161,0501,0501,0001,050192,0001,050
1989-06-151,0901,1001,0501,05042,0001,050
1989-06-141,0901,1001,0801,09087,0001,090
1989-06-131,1101,1101,0701,09078,0001,090
1989-06-121,1201,1201,0701,120223,0001,120
1989-06-091,1201,1401,1001,110523,0001,110
1989-06-081,0801,1001,0701,100143,0001,100
1989-06-071,0401,0701,0301,07078,0001,070
1989-06-069851,0409851,02039,0001,020
1989-06-051,0201,0301,0001,00039,0001,000
1989-06-021,0401,0401,0001,02040,0001,020
1989-06-011,0601,0801,0501,05071,0001,050
1989-05-311,0601,0601,0501,06046,0001,060
1989-05-301,0801,0901,0501,05040,0001,050
1989-05-291,0601,0801,0601,08076,0001,080
1989-05-261,0601,0601,0401,06073,0001,060
1989-05-251,0501,0601,0201,05036,0001,050
1989-05-241,0101,0209951,02027,0001,020
1989-05-231,0001,0101,0001,01030,0001,010
1989-05-221,0301,0301,0001,00020,0001,000
1989-05-191,0201,0401,0001,04043,0001,040
1989-05-181,0101,0101,0001,00024,0001,000
1989-05-171,0101,0101,0001,01033,0001,010
1989-05-161,0301,0301,0201,02054,0001,020
1989-05-151,0201,0301,0201,02026,0001,020
1989-05-111,0401,0401,0201,02021,0001,020
1989-05-101,0301,0601,0201,02034,0001,020
1989-05-091,0401,0401,0301,03014,0001,030
1989-05-081,0601,0601,0401,04019,0001,040
1989-05-021,0301,0601,0201,06057,0001,060
1989-05-011,0601,0601,0301,04037,0001,040
1989-04-281,0401,0401,0201,02039,0001,020
1989-04-271,0401,0501,0201,04032,0001,040
1989-04-261,0501,0601,0401,04071,0001,040
1989-04-251,0101,0501,0101,04062,0001,040
1989-04-241,0201,0201,0001,02057,0001,020
1989-04-211,0101,0301,0101,01025,0001,010
1989-04-201,0201,0301,0101,02023,0001,020
1989-04-191,0201,0301,0101,01035,0001,010
1989-04-181,0401,0401,0201,04045,0001,040
1989-04-171,0301,0501,0301,03020,0001,030
1989-04-141,0701,0701,0301,05026,0001,050
1989-04-131,0301,0501,0301,05036,0001,050
1989-04-121,0101,0401,0101,01022,0001,010
1989-04-111,0101,0301,0001,01029,0001,010
1989-04-101,0101,0201,0101,01026,0001,010
1989-04-071,0101,0301,0101,01024,0001,010
1989-04-061,0301,0401,0001,01045,0001,010
1989-04-051,0801,0801,0401,05061,0001,050
1989-04-041,0601,1001,0601,07055,0001,070
1989-04-031,0801,0801,0601,08027,0001,080
1989-03-311,0801,1001,0501,08072,0001,080
1989-03-301,1001,1301,0801,08067,0001,080
1989-03-291,1401,1401,0801,08064,0001,080
1989-03-281,1501,1501,1001,120106,0001,120
1989-03-271,0501,1001,0401,100139,0001,100
1989-03-241,1201,1201,0301,070175,0001,070
1989-03-231,1601,1901,1101,110257,0001,110
1989-03-221,2001,2401,1201,1501,322,0001,150
1989-03-201,1001,1901,0701,180908,0001,180
1989-03-171,0701,1001,0601,090341,0001,090
1989-03-161,0601,0701,0301,050248,0001,050
1989-03-151,0001,0409971,040186,0001,040
1989-03-149901,01099099553,000995
1989-03-131,0001,0009901,00027,0001,000
1989-03-101,0101,0101,0001,00071,0001,000
1989-03-091,0101,01099099066,000990
1989-03-089861,0009851,00068,0001,000
1989-03-0798099897598152,000981
1989-03-061,0001,00098098042,000980
1989-03-039711,0009711,00033,0001,000
1989-03-0296097095097051,000970
1989-03-0198098597097026,000970
1989-02-281,0001,000975980120,000980
1989-02-271,0001,0201,0001,00053,0001,000
1989-02-231,0101,01099099062,000990
1989-02-229861,0309861,03089,0001,030
1989-02-211,0001,0309851,03069,0001,030
1989-02-201,0401,04098098164,000981
1989-02-171,0301,0401,0201,02043,0001,020
1989-02-161,0501,0501,0301,030180,0001,030
1989-02-151,0101,0501,0001,030104,0001,030
1989-02-141,0501,0601,0301,030114,0001,030
1989-02-131,0401,0501,0201,050130,0001,050
1989-02-101,0001,0501,0001,020144,0001,020
1989-02-091,0201,0501,0001,000119,0001,000
1989-02-081,0901,0901,0201,020114,0001,020
1989-02-071,0601,1101,0501,080451,0001,080
1989-02-061,0601,0601,0401,050148,0001,050
1989-02-031,0601,0701,0201,030293,0001,030
1989-02-021,0101,0601,0101,050184,0001,050
1989-02-019901,000980995330,000995
1989-01-311,0001,00099099133,000991
1989-01-309881,00098599070,000990
1989-01-28978978961978106,000978
1989-01-271,0001,00098098196,000981
1989-01-261,0001,00098099949,000999
1989-01-251,0401,0509981,01069,0001,010
1989-01-241,0601,0601,0301,050101,0001,050
1989-01-231,0301,0701,0301,070233,0001,070
1989-01-201,0201,0501,0101,010230,0001,010
1989-01-191,0101,0209961,010310,0001,010
1989-01-18932945930945134,000945
1989-01-17930930920929101,000929
1989-01-13926930920920147,000920
1989-01-1293093192592558,000925
1989-01-1193593592592597,000925
1989-01-10938945920925166,000925
1989-01-09932950932936123,000936
1989-01-0694295094294247,000942
1989-01-0597497494095029,000950
1989-01-049909909759757,000975

分割・併合履歴 : なし