1835 東鉄工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-292112112082083,000208
2000-12-282152152152151,000215
2000-12-272172172152152,000215
2000-12-2622022222022210,000222
2000-12-2521921921821812,000218
2000-12-222152152102158,000215
2000-12-2121921921021024,000210
2000-12-202112112112112,000211
2000-12-192052052012019,000201
2000-12-182022022022023,000202
2000-12-152122132112115,000211
2000-12-1422322321721730,000217
2000-12-1322022221822127,000221
2000-12-1220821120120121,000201
2000-12-112062062002002,000200
2000-12-0819120619120621,000206
2000-12-072072092012018,000201
2000-12-0621021020120511,000205
2000-12-052082082002014,000201
2000-12-042182182082084,000208
2000-12-0121822021521912,000219
2000-11-3020422220422224,000222
2000-11-292072072072074,000207
2000-11-2820521020520712,000207
2000-11-2720821020821010,000210
2000-11-241982031982035,000203
2000-11-2220320319819812,000198
2000-11-2120020519919921,000199
2000-11-201981981951953,000195
2000-11-171981981981989,000198
2000-11-1619819819619811,000198
2000-11-151992001961984,000198
2000-11-141961961961964,000196
2000-11-131961961961961,000196
2000-11-101931931931934,000193
2000-11-091961961951954,000195
2000-11-081962041951978,000197
2000-11-0720020819619610,000196
2000-11-0620021020020511,000205
2000-11-021951981931983,000198
2000-11-0119319419319414,000194
2000-10-3119019319019315,000193
2000-10-3020620619720514,000205
2000-10-2720220419119130,000191
2000-10-262052102022105,000210
2000-10-252102101992098,000209
2000-10-242102101961967,000196
2000-10-2320921020921021,000210
2000-10-201962051962047,000204
2000-10-191911911911915,000191
2000-10-1820020219519515,000195
2000-10-172012062012015,000201
2000-10-162042042012014,000201
2000-10-132002032002032,000203
2000-10-122012012002007,000200
2000-10-112022032002005,000200
2000-10-102052092032096,000209
2000-10-062082102052058,000205
2000-10-052082082082082,000208
2000-10-042052092032097,000209
2000-10-032152152052105,000210
2000-10-0220920920020023,000200
2000-09-2922122121021010,000210
2000-09-2822022722022112,000221
2000-09-272272272272277,000227
2000-09-262272272252252,000225
2000-09-2522922922722812,000228
2000-09-2222923022822822,000228
2000-09-2121922021622014,000220
2000-09-2021022821022315,000223
2000-09-1920120920120910,000209
2000-09-182142142042043,000204
2000-09-1422022021021012,000210
2000-09-1320022020022011,000220
2000-09-122002002002003,000200
2000-09-1120620620420417,000204
2000-09-0820520920520513,000205
2000-09-072202202152154,000215
2000-09-0623023022022011,000220
2000-09-052202202152158,000215
2000-09-042252252252252,000225
2000-09-012292292252259,000225
2000-08-302202302202307,000230
2000-08-292312322312325,000232
2000-08-282302302252256,000225
2000-08-2522723422123415,000234
2000-08-242242322242329,000232
2000-08-2323523522022012,000220
2000-08-2223523523223417,000234
2000-08-2121522021422012,000220
2000-08-182222252152157,000215
2000-08-172202222202223,000222
2000-08-162282282222224,000222
2000-08-152272292272294,000229
2000-08-142292302272308,000230
2000-08-112272292272297,000229
2000-08-102272272272271,000227
2000-08-092252252222223,000222
2000-08-082262292252258,000225
2000-08-072262272262267,000226
2000-08-0422023322022815,000228
2000-08-032252302252303,000230
2000-08-022272272202207,000220
2000-08-0122822822322714,000227
2000-07-3123023022822810,000228
2000-07-282302302302305,000230
2000-07-272302302302303,000230
2000-07-262392392292305,000230
2000-07-2524024423024321,000243
2000-07-2424424422022529,000225
2000-07-2124624624524538,000245
2000-07-1922724222724214,000242
2000-07-1824224222622616,000226
2000-07-172462462352407,000240
2000-07-1423123223123216,000232
2000-07-132342342262285,000228
2000-07-1223924523523512,000235
2000-07-1123524523524510,000245
2000-07-1023324823324812,000248
2000-07-0723725023525022,000250
2000-07-0623023522523516,000235
2000-07-0523023022522512,000225
2000-07-0423023022122119,000221
2000-07-032222302222308,000230
2000-06-302272272212212,000221
2000-06-292292292222226,000222
2000-06-282302302302307,000230
2000-06-2722722922222922,000229
2000-06-2622022522022028,000220
2000-06-2321321521121511,000215
2000-06-2221721721221210,000212
2000-06-212132182132186,000218
2000-06-202132132122126,000212
2000-06-1922022021321317,000213
2000-06-1621621921121119,000211
2000-06-1521521621521522,000215
2000-06-142102152102113,000211
2000-06-132102152102154,000215
2000-06-122102102072093,000209
2000-06-0921721721021011,000210
2000-06-082082132082132,000213
2000-06-0720521320520810,000208
2000-06-0620520520520519,000205
2000-06-052102102052058,000205
2000-06-022122202102206,000220
2000-06-012192202132204,000220
2000-05-312152152152154,000215
2000-05-302202202202203,000220
2000-05-2922522521021018,000210
2000-05-2622422422022012,000220
2000-05-252252252252254,000225
2000-05-2423023022523020,000230
2000-05-2323023022523021,000230
2000-05-222292292282284,000228
2000-05-1922722922722918,000229
2000-05-1822722822722710,000227
2000-05-1722022722022714,000227
2000-05-162222262222269,000226
2000-05-152232242232244,000224
2000-05-1222222522222216,000222
2000-05-1122522622222214,000222
2000-05-102172242172217,000221
2000-05-0922122521622518,000225
2000-05-0820622620622214,000222
2000-05-0221121520520514,000205
2000-05-0121021021021012,000210
2000-04-2821121521021024,000210
2000-04-2721021320021215,000212
2000-04-262052052002006,000200
2000-04-2520721020521013,000210
2000-04-2421021020520812,000208
2000-04-2121721920020022,000200
2000-04-202162172132178,000217
2000-04-1920021720021712,000217
2000-04-1820220819019014,000190
2000-04-172012012002007,000200
2000-04-142152152102108,000210
2000-04-132062152052158,000215
2000-04-1221121120520515,000205
2000-04-1121121120521111,000211
2000-04-102162162112114,000211
2000-04-072112112112111,000211
2000-04-062072142072119,000211
2000-04-052092092072089,000208
2000-04-0421221221021016,000210
2000-04-032122132122123,000212
2000-03-3122222221721716,000217
2000-03-3021022420722442,000224
2000-03-292252252252258,000225
2000-03-282152152052099,000209
2000-03-2722422522322512,000225
2000-03-242222222152167,000216
2000-03-2321522421522418,000224
2000-03-2223023321521548,000215
2000-03-212162162162161,000216
2000-03-1721721821421413,000214
2000-03-162172172162176,000217
2000-03-152172202172205,000220
2000-03-1422722721521718,000217
2000-03-1322022921721734,000217
2000-03-1022522521021347,000213
2000-03-0919820319820114,000201
2000-03-0820320319719710,000197
2000-03-0719819819719716,000197
2000-03-0620020719219226,000192
2000-03-0321022019920025,000200
2000-03-022002052002056,000205
2000-03-0122522519019026,000190
2000-02-2918019118018313,000183
2000-02-281761811761816,000181
2000-02-2518518517617634,000176
2000-02-2418018618018522,000185
2000-02-2319019018318632,000186
2000-02-2218518518018424,000184
2000-02-2118018617518221,000182
2000-02-1819119118018034,000180
2000-02-1718119018018046,000180
2000-02-16193195145182133,000182
2000-02-1520520519019238,000192
2000-02-1420220520220412,000204
2000-02-1020120420020211,000202
2000-02-0921621620020034,000200
2000-02-0821721721621610,000216
2000-02-0721122421121612,000216
2000-02-0421121621021018,000210
2000-02-032102152102119,000211
2000-02-0221621621221514,000215
2000-02-012162172162164,000216
2000-01-312202202162165,000216
2000-01-2821922421922315,000223
2000-01-2721221621221616,000216
2000-01-2622022021621618,000216
2000-01-2522522522122113,000221
2000-01-2423023022122511,000225
2000-01-2122822822222718,000227
2000-01-202272272182184,000218
2000-01-1921721921721719,000217
2000-01-1822022021821837,000218
2000-01-1722022021721840,000218
2000-01-1422123022022013,000220
2000-01-1321622121322014,000220
2000-01-122202202152167,000216
2000-01-112122132122132,000213
2000-01-0721921921221218,000212
2000-01-062312312212217,000221
2000-01-052212212212213,000221
2000-01-042212212212211,000221

分割・併合履歴 : なし