1835 東鉄工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302262262262267,000226
1998-12-292212262212262,000226
1998-12-282162202162208,000220
1998-12-2522022021621647,000216
1998-12-2422522522022018,000220
1998-12-2223523522822931,000229
1998-12-212372372372371,000237
1998-12-1823723723723715,000237
1998-12-1723223223223210,000232
1998-12-162322322312314,000231
1998-12-152392392312318,000231
1998-12-1423524223524254,000242
1998-12-1123223223023023,000230
1998-12-1023323323223212,000232
1998-12-0923223323023326,000233
1998-12-082492492492492,000249
1998-12-0723323323123112,000231
1998-12-0423524023123319,000233
1998-12-0324424423824022,000240
1998-12-012602602602604,000260
1998-11-302602602602601,000260
1998-11-2726926926426933,000269
1998-11-262492492402407,000240
1998-11-252492492492492,000249
1998-11-242452452352352,000235
1998-11-202482482452453,000245
1998-11-1924024923524919,000249
1998-11-182442442442441,000244
1998-11-162352452352452,000245
1998-11-132362362362363,000236
1998-11-122362372362375,000237
1998-11-112492492482483,000248
1998-11-102362452362455,000245
1998-11-092372372362362,000236
1998-11-062352362352363,000236
1998-11-0524524523523512,000235
1998-11-042352352352351,000235
1998-11-022362362362364,000236
1998-10-282352352352351,000235
1998-10-262492492342477,000247
1998-10-232492492272376,000237
1998-10-2225025023125025,000250
1998-10-212362402362404,000240
1998-10-192362362352353,000235
1998-10-1622523022523011,000230
1998-10-152252252252254,000225
1998-10-142272272252252,000225
1998-10-132372372372371,000237
1998-10-122402402262408,000240
1998-10-092252252252253,000225
1998-10-0822222222122223,000222
1998-10-0722522522222229,000222
1998-10-0622522522522511,000225
1998-10-052352352252256,000225
1998-10-0222823022522517,000225
1998-10-012452452272279,000227
1998-09-302542542542542,000254
1998-09-282562562542549,000254
1998-09-252552602552606,000260
1998-09-2425525524524510,000245
1998-09-2225925925625620,000256
1998-09-212202202202201,000220
1998-09-182302302282309,000230
1998-09-1723523523023036,000230
1998-09-162332332332331,000233
1998-09-142312332312337,000233
1998-09-1126026023125118,000251
1998-09-092512512512511,000251
1998-09-082362512362513,000251
1998-09-0723026223023117,000231
1998-09-0424524523023513,000235
1998-09-0325625624624713,000247
1998-09-022652662562567,000256
1998-09-012552652552659,000265
1998-08-3126626826026816,000268
1998-08-2825025023123633,000236
1998-08-272742742512517,000251
1998-08-2628028027627819,000278
1998-08-2525526025325322,000253
1998-08-242552602542546,000254
1998-08-212552852552835,000283
1998-08-202662702652707,000270
1998-08-192662662662662,000266
1998-08-1826526526026523,000265
1998-08-1726526526526530,000265
1998-08-1326327026127024,000270
1998-08-1226526526426424,000264
1998-08-112652652652653,000265
1998-08-102702702652653,000265
1998-08-072652652652653,000265
1998-08-062732732732731,000273
1998-08-052782782782783,000278
1998-08-042782782782781,000278
1998-08-032682682682681,000268
1998-07-3126726826726810,000268
1998-07-302702702672673,000267
1998-07-2928528528528512,000285
1998-07-2826526526526551,000265
1998-07-272732732682686,000268
1998-07-242672672672671,000267
1998-07-232702702662666,000266
1998-07-2229229229029016,000290
1998-07-2128529328029326,000293
1998-07-172762802752803,000280
1998-07-162752752752752,000275
1998-07-1527927926526518,000265
1998-07-142802802662768,000276
1998-07-1326526526526513,000265
1998-07-1027927926526511,000265
1998-07-0927527527527510,000275
1998-07-0826627626627124,000271
1998-07-0727127226626629,000266
1998-07-0627027026526823,000268
1998-07-0326628426526627,000266
1998-07-0227628026626636,000266
1998-07-0126427525627573,000275
1998-06-3026426726126262,000262
1998-06-2926626626526530,000265
1998-06-262752752652658,000265
1998-06-252952952802809,000280
1998-06-2329529529529555,000295
1998-06-223003003003001,000300
1998-06-1930030029530045,000300
1998-06-1828829028828825,000288
1998-06-172572602572588,000258
1998-06-1626026025425412,000254
1998-06-1526426726426419,000264
1998-06-1226527026526924,000269
1998-06-1129329327827867,000278
1998-06-102552552502538,000253
1998-06-092562562562565,000256
1998-06-0825525525525510,000255
1998-06-052552552552558,000255
1998-06-042612612552554,000255
1998-06-032652652612619,000261
1998-06-022612612612614,000261
1998-06-012702702612614,000261
1998-05-292502512502517,000251
1998-05-282512512512512,000251
1998-05-2727027025025014,000250
1998-05-262802802552556,000255
1998-05-2527828727328710,000287
1998-05-2228128828128819,000288
1998-05-212562592552569,000256
1998-05-202502532502535,000253
1998-05-1924625524525010,000250
1998-05-182502502462465,000246
1998-05-152552552502506,000250
1998-05-1425625925525519,000255
1998-05-132512522512524,000252
1998-05-122562562502519,000251
1998-05-112512512512511,000251
1998-05-0825025025025010,000250
1998-05-072522522502509,000250
1998-05-062772772762763,000276
1998-05-012802802772773,000277
1998-04-302692782692789,000278
1998-04-282502552502556,000255
1998-04-2724525824525835,000258
1998-04-2427327326726715,000267
1998-04-232752832732733,000273
1998-04-2229029027327325,000273
1998-04-172752752752753,000275
1998-04-162842842752758,000275
1998-04-152902922852923,000292
1998-04-1328529528429512,000295
1998-04-1029929928428412,000284
1998-04-092982982952983,000298
1998-04-082982982982983,000298
1998-04-0728529828529814,000298
1998-04-0627027726827730,000277
1998-04-0327027326726763,000267
1998-04-0229329326826840,000268
1998-04-012942942942945,000294
1998-03-3133933933233230,000332
1998-03-3034034032533025,000330
1998-03-2734834833834315,000343
1998-03-2634934934434817,000348
1998-03-2534934932132242,000322
1998-03-2435035033033916,000339
1998-03-2335035835035612,000356
1998-03-2033033032333028,000330
1998-03-1934434432032527,000325
1998-03-1837038035435485,000354
1998-03-17357385353370229,000370
1998-03-16308347308342718,000342
1998-03-1330030329729839,000298
1998-03-1230030027728053,000280
1998-03-1130330328528516,000285
1998-03-103003002902908,000290
1998-03-093053052902908,000290
1998-03-0628529028128142,000281
1998-03-0529129128028512,000285
1998-03-043013013013011,000301
1998-03-033163163013017,000301
1998-03-0230031629531612,000316
1998-02-272902912852905,000290
1998-02-2628529528228213,000282
1998-02-2529629628228211,000282
1998-02-2329629729029715,000297
1998-02-2029729728228218,000282
1998-02-192772822772824,000282
1998-02-182852862852868,000286
1998-02-1629829828228254,000282
1998-02-1329529628629519,000295
1998-02-1230030029929945,000299
1998-02-1030030028630016,000300
1998-02-0929530029529922,000299
1998-02-0628529428528929,000289
1998-02-052822832822837,000283
1998-02-042852982852856,000285
1998-02-032822842822828,000282
1998-02-022822822822826,000282
1998-01-3029929928229128,000291
1998-01-2930831030030037,000300
1998-01-2829830729730124,000301
1998-01-2728429828429034,000290
1998-01-2627028526528527,000285
1998-01-232642692602658,000265
1998-01-2227027026726924,000269
1998-01-2126027026026638,000266
1998-01-2025825825825831,000258
1998-01-1921023521023516,000235
1998-01-1619020519020016,000200
1998-01-1419019018519050,000190
1998-01-1319019019019017,000190
1998-01-1219019119019032,000190
1998-01-0919219319019217,000192
1998-01-082002001921925,000192
1998-01-0719520019520018,000200
1998-01-062202202102107,000210
1998-01-052202202202206,000220

分割・併合履歴 : なし