1835 東鉄工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-302102102092107,000210
1997-12-2919019519019513,000195
1997-12-2619521019519536,000195
1997-12-2520620619819819,000198
1997-12-2420120619519517,000195
1997-12-2222122122022115,000221
1997-12-1924524522522535,000225
1997-12-182332332302307,000230
1997-12-1722523022523016,000230
1997-12-1623423623423645,000236
1997-12-1523523523423419,000234
1997-12-1224024022522527,000225
1997-12-1124024022022019,000220
1997-12-1023524022522510,000225
1997-12-092252262252254,000225
1997-12-082202252202256,000225
1997-12-052202252202206,000220
1997-12-0423023122022013,000220
1997-12-032302312302314,000231
1997-12-022262382262388,000238
1997-12-0123523522522519,000225
1997-11-2823524523524017,000240
1997-11-2721823421823413,000234
1997-11-2622724121821835,000218
1997-11-2521722721722752,000227
1997-11-2128028727227216,000272
1997-11-2028028028028025,000280
1997-11-1923623623023057,000230
1997-11-182752752612615,000261
1997-11-172542602542608,000260
1997-11-1426526525025047,000250
1997-11-1326527026526519,000265
1997-11-1227527526726718,000267
1997-11-1026027026026024,000260
1997-11-0726726926726911,000269
1997-11-062672672672677,000267
1997-11-052902902852895,000289
1997-11-042952952902904,000290
1997-10-3127929527928511,000285
1997-10-3029229228928924,000289
1997-10-293003003003008,000300
1997-10-2826026025125133,000251
1997-10-272832832762765,000276
1997-10-2428528528428524,000285
1997-10-2328528528528510,000285
1997-10-2229929928528520,000285
1997-10-2130130130030025,000300
1997-10-172712712612614,000261
1997-10-162612612612612,000261
1997-10-142502612502614,000261
1997-10-132502502502509,000250
1997-10-092622622622624,000262
1997-10-082532532532537,000253
1997-10-072652652602608,000260
1997-10-062852852852852,000285
1997-10-0326427526027514,000275
1997-10-0227827826526524,000265
1997-10-012782802782786,000278
1997-09-3027028327028319,000283
1997-09-2927027227027135,000271
1997-09-2628028027027015,000270
1997-09-2529630028528516,000285
1997-09-223303303303305,000330
1997-09-1933633633533517,000335
1997-09-183153153103107,000310
1997-09-1732032031931951,000319
1997-09-1233033032032010,000320
1997-09-113303303303308,000330
1997-09-093303303303302,000330
1997-09-083303353303307,000330
1997-09-053403403333334,000333
1997-09-043333333333332,000333
1997-09-033403403333334,000333
1997-09-023333333303302,000330
1997-08-293333333333332,000333
1997-08-2833033833033329,000333
1997-08-273313313303305,000330
1997-08-253463463303308,000330
1997-08-223313313313312,000331
1997-08-2133133133033017,000330
1997-08-2033633633133622,000336
1997-08-193313313313311,000331
1997-08-183453453303303,000330
1997-08-143463523463513,000351
1997-08-133453453453451,000345
1997-08-1234034034034030,000340
1997-08-113283283283287,000328
1997-08-0833033532833229,000332
1997-08-0733233633033028,000330
1997-08-063693693443444,000344
1997-08-053803803803801,000380
1997-08-043743743673707,000370
1997-08-013753843753849,000384
1997-07-3137537537037030,000370
1997-07-3037637737537516,000375
1997-07-293793823753758,000375
1997-07-283843843803808,000380
1997-07-2538638638138511,000385
1997-07-243753753753753,000375
1997-07-2338638637537511,000375
1997-07-223873873763763,000376
1997-07-1838838837637625,000376
1997-07-173803803763766,000376
1997-07-1637538037538011,000380
1997-07-153753753753758,000375
1997-07-1437037537037513,000375
1997-07-1138538537537536,000375
1997-07-1038038538038015,000380
1997-07-0938038038038020,000380
1997-07-083753853753856,000385
1997-07-073843853803809,000380
1997-07-0439039038839015,000390
1997-07-0339540039139612,000396
1997-07-0239940039640067,000400
1997-07-0140040039640017,000400
1997-06-3040040039539551,000395
1997-06-273994003954003,000400
1997-06-2640040039540013,000400
1997-06-254004003953959,000395
1997-06-2440040040040013,000400
1997-06-234094094004005,000400
1997-06-2041041041041065,000410
1997-06-1939339539339522,000395
1997-06-1839839839539551,000395
1997-06-173973973953978,000397
1997-06-1639539639539611,000396
1997-06-1341041039539527,000395
1997-06-1242342341541539,000415
1997-06-1142042242042237,000422
1997-06-1039539939539536,000395
1997-06-0939439539439510,000395
1997-06-0639339339339310,000393
1997-06-053963983933938,000393
1997-06-043983993953957,000395
1997-06-033963993963987,000398
1997-06-0239539539339515,000395
1997-05-3039740139539518,000395
1997-05-293973973973971,000397
1997-05-2840940939439413,000394
1997-05-2739540938540913,000409
1997-05-2640040039539516,000395
1997-05-2340540539539520,000395
1997-05-2239039539039522,000395
1997-05-2140040039539523,000395
1997-05-2041541540340324,000403
1997-05-1939940039940014,000400
1997-05-163984003973998,000399
1997-05-1540840839539543,000395
1997-05-1442642640740739,000407
1997-05-1341543041042828,000428
1997-05-1241542041041028,000410
1997-05-0941042040941543,000415
1997-05-0839140639140629,000406
1997-05-0738039438039415,000394
1997-05-0637139537139046,000390
1997-05-0238338337637636,000376
1997-05-0138939337837849,000378
1997-04-3038238537838547,000385
1997-04-2539939938338310,000383
1997-04-2440840840840812,000408
1997-04-2340840840840816,000408
1997-04-2239541039540813,000408
1997-04-2138539538539512,000395
1997-04-1837537537537518,000375
1997-04-1734735034635011,000350
1997-04-163403403403406,000340
1997-04-1533134033134016,000340
1997-04-143303303303304,000330
1997-04-113503503403407,000340
1997-04-1035035035035026,000350
1997-04-0936036035035019,000350
1997-04-0838538537037033,000370
1997-04-0739639638538543,000385
1997-04-0440040039739716,000397
1997-04-0340240240040029,000400
1997-04-0241441640140119,000401
1997-04-0142042041541512,000415
1997-03-314104164104165,000416
1997-03-284204204204201,000420
1997-03-274154154104102,000410
1997-03-264284284274275,000427
1997-03-2542543042543020,000430
1997-03-244424424264264,000426
1997-03-2144444444044212,000442
1997-03-1944544544044549,000445
1997-03-1842042541842026,000420
1997-03-1742542541841814,000418
1997-03-144214214154208,000420
1997-03-1342042041741713,000417
1997-03-1243243242042056,000420
1997-03-1143743743143112,000431
1997-03-1043744043744018,000440
1997-03-0744244243743723,000437
1997-03-06426438426437846,000437
1997-03-05425426425426842,000426
1997-03-044354404254257,000425
1997-03-034254304254307,000430
1997-02-2842342542242541,000425
1997-02-274404404234236,000423
1997-02-2644044044044016,000440
1997-02-254604604604604,000460
1997-02-244684694604609,000460
1997-02-2144546844546820,000468
1997-02-2043644943644034,000440
1997-02-1941542041541611,000416
1997-02-1842542541542021,000420
1997-02-1742042041542025,000420
1997-02-1442042041541517,000415
1997-02-1342042042042029,000420
1997-02-124254254204208,000420
1997-02-1043243242042020,000420
1997-02-0743943943043019,000430
1997-02-0644544544044010,000440
1997-02-054484504434455,000445
1997-02-0445045044044315,000443
1997-02-034404404404408,000440
1997-01-3144544643843916,000439
1997-01-304384434384407,000440
1997-01-2943444043443812,000438
1997-01-2844144543543925,000439
1997-01-274514514404409,000440
1997-01-2447047045145120,000451
1997-01-234704704644658,000465
1997-01-224704804704807,000480
1997-01-2145547045546512,000465
1997-01-2049649648048020,000480
1997-01-1748249648249120,000491
1997-01-1648048048048018,000480
1997-01-144414414354377,000437
1997-01-1343043042543058,000430
1997-01-1045145143943940,000439
1997-01-0948048046046030,000460
1997-01-0848048047548016,000480
1997-01-0749049048248223,000482
1997-01-064814904814908,000490

分割・併合履歴 : なし