1835 東鉄工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3030530830430810,000308
2003-12-2930330430330413,000304
2003-12-263033043033044,000304
2003-12-2529730529730422,000304
2003-12-2430030329830231,000302
2003-12-2230430429329740,000297
2003-12-1930230229030048,000300
2003-12-183003002982995,000299
2003-12-1729829929529619,000296
2003-12-1630030029529912,000299
2003-12-1530230430130312,000303
2003-12-1230630630430441,000304
2003-12-1130830830030715,000307
2003-12-1030931030630612,000306
2003-12-0930931030530727,000307
2003-12-083053053053056,000305
2003-12-0530230730130214,000302
2003-12-0430830830130720,000307
2003-12-033003053003059,000305
2003-12-0230030130030012,000300
2003-12-0130130530030056,000300
2003-11-2830430630230523,000305
2003-11-2730530830530511,000305
2003-11-2630730730530714,000307
2003-11-2530630830330714,000307
2003-11-2130330330130115,000301
2003-11-2030230229630218,000302
2003-11-19302308294302115,000302
2003-11-1829930229730226,000302
2003-11-1730130229729844,000298
2003-11-1430330430230216,000302
2003-11-133013033013036,000303
2003-11-1230430429630063,000300
2003-11-1131331329830447,000304
2003-11-1031531531031213,000312
2003-11-0730731230031088,000310
2003-11-0630730830430724,000307
2003-11-0530530630130624,000306
2003-11-043003012993018,000301
2003-10-3130330329729847,000298
2003-10-3030830830230330,000303
2003-10-2931331530130366,000303
2003-10-28299320297314114,000314
2003-10-2730430629829833,000298
2003-10-2430630629629954,000299
2003-10-2331831830630659,000306
2003-10-2232832832032119,000321
2003-10-2132532732332331,000323
2003-10-2032332532132534,000325
2003-10-1733233232432814,000328
2003-10-1633533532533131,000331
2003-10-1532933532233029,000330
2003-10-1433333832832811,000328
2003-10-1033133633133621,000336
2003-10-0933634033433419,000334
2003-10-0833034033033643,000336
2003-10-0734034032732735,000327
2003-10-0634034033434017,000340
2003-10-0333034033034062,000340
2003-10-0232633132633026,000330
2003-10-0132533032032462,000324
2003-09-3032832932532735,000327
2003-09-2933033232532739,000327
2003-09-2633133633133131,000331
2003-09-2534334433633653,000336
2003-09-24333345332343166,000343
2003-09-22347347335337139,000337
2003-09-19346348343343107,000343
2003-09-1834134634034695,000346
2003-09-17338360338346329,000346
2003-09-16322338322338139,000338
2003-09-12324326321322134,000322
2003-09-1131332031231886,000318
2003-09-10320324316317335,000317
2003-09-09300324300320719,000320
2003-09-08271300271299173,000299
2003-09-0527427527227218,000272
2003-09-0427627627227210,000272
2003-09-0327327627327543,000275
2003-09-0227227327227312,000273
2003-09-0127027227027223,000272
2003-08-2927027427027326,000273
2003-08-2827127126527032,000270
2003-08-2727227327227215,000272
2003-08-2627728027427419,000274
2003-08-2528328327627734,000277
2003-08-2228428428028118,000281
2003-08-2128728728028046,000280
2003-08-2026827826827795,000277
2003-08-1927927927427618,000276
2003-08-1827527527027413,000274
2003-08-1526927426927416,000274
2003-08-142682682682689,000268
2003-08-132662692662694,000269
2003-08-1226926926826814,000268
2003-08-112732732682687,000268
2003-08-0827527526826818,000268
2003-08-072702702672675,000267
2003-08-062702732702739,000273
2003-08-0527727727127315,000273
2003-08-0428328327928114,000281
2003-08-0128228427728028,000280
2003-07-3128028727628135,000281
2003-07-3028628928028451,000284
2003-07-2927528727528751,000287
2003-07-2828028027427721,000277
2003-07-2527827927327927,000279
2003-07-2427728027627625,000276
2003-07-2327527727227332,000273
2003-07-2228528827527536,000275
2003-07-1828528928328376,000283
2003-07-1728028027227658,000276
2003-07-1628428627627653,000276
2003-07-1528528528028364,000283
2003-07-14294295284289130,000289
2003-07-11273300273291249,000291
2003-07-1027127627127334,000273
2003-07-0927027127027024,000270
2003-07-0827427427127130,000271
2003-07-0727527627327321,000273
2003-07-0427327326927325,000273
2003-07-0327527727227226,000272
2003-07-0227427927327824,000278
2003-07-0126927326927128,000271
2003-06-3027828027227426,000274
2003-06-2727928027827819,000278
2003-06-2627927927427837,000278
2003-06-2527027427027411,000274
2003-06-2428028027127121,000271
2003-06-2328028128028118,000281
2003-06-2027227627127566,000275
2003-06-1928228327827928,000279
2003-06-182782822782799,000279
2003-06-1727528627527734,000277
2003-06-1627928027527524,000275
2003-06-1328528528028188,000281
2003-06-1228428528228444,000284
2003-06-1128528528028269,000282
2003-06-1028828828328433,000284
2003-06-0929529528528730,000287
2003-06-0628329428029467,000294
2003-06-0528528628428415,000284
2003-06-0429229428428438,000284
2003-06-0328629228029253,000292
2003-06-0228728728428611,000286
2003-05-3028328728328519,000285
2003-05-2928328528028233,000282
2003-05-2828728728028348,000283
2003-05-2728929228528745,000287
2003-05-2629129429029173,000291
2003-05-2329629728529478,000294
2003-05-2229429529329555,000295
2003-05-2129629629429429,000294
2003-05-2028529728529492,000294
2003-05-1929229528029575,000295
2003-05-1629529829129484,000294
2003-05-1529629828829290,000292
2003-05-1428529327929159,000291
2003-05-1328028527928031,000280
2003-05-1228328427928035,000280
2003-05-0928028528028363,000283
2003-05-0828028827828548,000285
2003-05-07284285277285135,000285
2003-05-06280300280284299,000284
2003-05-02265279261279245,000279
2003-05-0125326425326497,000264
2003-04-3025025224524861,000248
2003-04-28269277260260223,000260
2003-04-25239265230259333,000259
2003-04-2423924023823836,000238
2003-04-2325225224124239,000242
2003-04-22250268250252190,000252
2003-04-2124224424124341,000243
2003-04-1824624623923967,000239
2003-04-1724925024324919,000249
2003-04-1625325624225033,000250
2003-04-1525025524825081,000250
2003-04-1424325024224549,000245
2003-04-11246255239242113,000242
2003-04-10235260235256272,000256
2003-04-0922323522323463,000234
2003-04-0822022422022221,000222
2003-04-072302302232259,000225
2003-04-0423123223023011,000230
2003-04-0323423522622710,000227
2003-04-022262262242242,000224
2003-04-0122422621622416,000224
2003-03-312362362262279,000227
2003-03-2823023622623634,000236
2003-03-2722923022522915,000229
2003-03-262292352282308,000230
2003-03-2523723723323530,000235
2003-03-2423423823223649,000236
2003-03-2023523523123243,000232
2003-03-1923323322822828,000228
2003-03-1822123622122828,000228
2003-03-1722722822422514,000225
2003-03-1423123122522967,000229
2003-03-1323023022422515,000225
2003-03-1222222722222710,000227
2003-03-1121922521822412,000224
2003-03-1022322321622142,000221
2003-03-0724124223823812,000238
2003-03-0625025024124336,000243
2003-03-0524325023725033,000250
2003-03-0425025024424860,000248
2003-03-0323025023024868,000248
2003-02-2823623923123236,000232
2003-02-2722823522623448,000234
2003-02-2623723722822836,000228
2003-02-2523423522923375,000233
2003-02-2425025023923985,000239
2003-02-21249252248250188,000250
2003-02-20239255239247313,000247
2003-02-19221240221235109,000235
2003-02-1822022722022583,000225
2003-02-1721521721121652,000216
2003-02-1420521220521176,000211
2003-02-1320620820320442,000204
2003-02-1220220620220628,000206
2003-02-1020020119920120,000201
2003-02-0719719919719916,000199
2003-02-0619919919519716,000197
2003-02-0519719919619724,000197
2003-02-0419719719619710,000197
2003-02-031921951921957,000195
2003-01-311931931911927,000192
2003-01-3019019319019114,000191
2003-01-291931931901927,000192
2003-01-281941941931938,000193
2003-01-2719819819219222,000192
2003-01-2419919919719917,000199
2003-01-231951981951986,000198
2003-01-2219919919519727,000197
2003-01-2119819819419610,000196
2003-01-2019219719119734,000197
2003-01-1719619918718768,000187
2003-01-161961991961979,000197
2003-01-151951981951989,000198
2003-01-1419219419219415,000194
2003-01-1019019119019111,000191
2003-01-091891911891919,000191
2003-01-081941941901906,000190
2003-01-071941941941944,000194
2003-01-061931941931943,000194

分割・併合履歴 : なし