1835 東鉄工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	445	448	439	440	50,000	440
2004-12-29	444	444	436	440	74,000	440
2004-12-28	443	443	435	440	36,000	440
2004-12-27	443	443	430	443	30,000	443
2004-12-24	446	450	446	449	21,000	449
2004-12-22	451	451	442	446	37,000	446
2004-12-21	432	442	432	441	68,000	441
2004-12-20	424	430	424	430	60,000	430
2004-12-17	424	429	423	429	42,000	429
2004-12-16	424	424	421	424	6,000	424
2004-12-15	428	430	426	429	32,000	429
2004-12-14	429	429	422	427	36,000	427
2004-12-13	423	423	419	422	29,000	422
2004-12-10	416	419	416	418	40,000	418
2004-12-09	419	419	409	415	13,000	415
2004-12-08	419	421	415	419	18,000	419
2004-12-07	416	420	416	419	25,000	419
2004-12-06	410	416	410	416	39,000	416
2004-12-03	416	417	415	416	17,000	416
2004-12-02	413	416	411	416	29,000	416
2004-12-01	412	414	410	411	23,000	411
2004-11-30	415	417	411	416	29,000	416
2004-11-29	413	416	405	416	27,000	416
2004-11-26	415	418	415	417	20,000	417
2004-11-25	414	418	414	415	24,000	415
2004-11-24	413	415	412	412	29,000	412
2004-11-22	419	419	410	415	33,000	415
2004-11-19	412	421	412	421	42,000	421
2004-11-18	419	419	409	410	21,000	410
2004-11-17	420	420	418	419	62,000	419
2004-11-16	422	422	420	420	35,000	420
2004-11-15	421	421	420	421	27,000	421
2004-11-12	412	418	412	418	44,000	418
2004-11-11	421	421	411	420	30,000	420
2004-11-10	423	424	420	422	18,000	422
2004-11-09	419	422	418	422	25,000	422
2004-11-08	416	420	410	418	57,000	418
2004-11-05	407	416	407	413	37,000	413
2004-11-04	420	420	408	417	53,000	417
2004-11-02	435	435	420	420	119,000	420
2004-11-01	400	432	397	424	124,000	424
2004-10-29	398	398	390	395	32,000	395
2004-10-28	401	401	396	398	9,000	398
2004-10-27	396	404	396	402	28,000	402
2004-10-26	401	401	391	396	65,000	396
2004-10-25	412	420	399	399	102,000	399
2004-10-22	390	390	385	387	20,000	387
2004-10-21	393	393	389	390	81,000	390
2004-10-20	396	398	395	398	28,000	398
2004-10-19	392	400	392	395	20,000	395
2004-10-18	389	392	385	392	48,000	392
2004-10-15	388	388	388	388	2,000	388
2004-10-14	395	395	390	394	18,000	394
2004-10-13	396	400	391	395	14,000	395
2004-10-12	396	397	396	396	7,000	396
2004-10-08	398	398	395	395	12,000	395
2004-10-07	392	398	390	395	12,000	395
2004-10-06	391	391	389	390	9,000	390
2004-10-05	393	396	391	391	11,000	391
2004-10-04	390	395	387	392	17,000	392
2004-10-01	385	388	385	387	17,000	387
2004-09-30	390	390	380	385	26,000	385
2004-09-29	385	390	385	389	49,000	389
2004-09-28	376	382	376	382	21,000	382
2004-09-27	396	396	380	386	17,000	386
2004-09-24	396	399	395	396	18,000	396
2004-09-22	396	397	395	395	28,000	395
2004-09-21	395	398	395	395	15,000	395
2004-09-17	409	409	398	400	26,000	400
2004-09-16	400	400	399	400	45,000	400
2004-09-15	402	408	400	400	30,000	400
2004-09-14	403	404	401	401	15,000	401
2004-09-13	404	408	399	403	25,000	403
2004-09-10	410	410	409	409	56,000	409
2004-09-09	408	415	404	409	22,000	409
2004-09-08	407	408	407	408	148,000	408
2004-09-07	408	415	407	408	32,000	408
2004-09-06	405	410	401	410	13,000	410
2004-09-03	408	408	404	407	32,000	407
2004-09-02	403	405	400	405	9,000	405
2004-09-01	402	408	400	403	22,000	403
2004-08-31	400	401	400	400	9,000	400
2004-08-30	402	402	397	401	81,000	401
2004-08-27	396	400	395	400	31,000	400
2004-08-26	397	398	386	387	22,000	387
2004-08-25	395	400	395	397	11,000	397
2004-08-24	395	395	390	391	20,000	391
2004-08-23	402	402	396	398	15,000	398
2004-08-20	397	398	387	398	51,000	398
2004-08-19	405	405	400	401	34,000	401
2004-08-18	401	401	400	400	6,000	400
2004-08-17	408	408	394	401	11,000	401
2004-08-16	402	403	386	403	17,000	403
2004-08-13	413	413	397	397	28,000	397
2004-08-12	410	411	406	410	7,000	410
2004-08-11	410	410	400	410	32,000	410
2004-08-10	390	400	390	400	53,000	400
2004-08-09	388	400	388	395	46,000	395
2004-08-06	410	410	402	403	30,000	403
2004-08-05	426	426	410	416	38,000	416
2004-08-04	438	440	422	423	18,000	423
2004-08-03	448	448	438	438	11,000	438
2004-08-02	437	439	437	438	53,000	438
2004-07-30	433	434	429	434	14,000	434
2004-07-29	433	435	431	433	23,000	433
2004-07-28	436	440	430	433	53,000	433
2004-07-27	446	454	440	446	33,000	446
2004-07-26	466	466	451	451	29,000	451
2004-07-23	461	461	448	461	14,000	461
2004-07-22	461	461	448	461	31,000	461
2004-07-21	463	463	445	461	28,000	461
2004-07-20	474	474	460	462	43,000	462
2004-07-16	470	470	455	466	14,000	466
2004-07-15	463	468	459	468	10,000	468
2004-07-14	472	475	462	462	44,000	462
2004-07-13	467	472	466	466	15,000	466
2004-07-12	470	470	460	470	43,000	470
2004-07-09	462	469	462	465	14,000	465
2004-07-08	458	464	458	461	26,000	461
2004-07-07	461	467	450	465	44,000	465
2004-07-06	463	463	455	460	47,000	460
2004-07-05	468	477	462	471	41,000	471
2004-07-02	475	481	475	478	30,000	478
2004-07-01	485	488	464	476	103,000	476
2004-06-30	483	483	480	483	61,000	483
2004-06-29	471	475	470	475	70,000	475
2004-06-28	470	471	465	470	63,000	470
2004-06-25	461	467	461	466	55,000	466
2004-06-24	461	469	457	465	58,000	465
2004-06-23	461	475	455	456	55,000	456
2004-06-22	461	461	456	459	46,000	459
2004-06-21	444	464	444	460	122,000	460
2004-06-18	460	460	435	441	115,000	441
2004-06-17	465	465	450	457	129,000	457
2004-06-16	465	473	464	465	44,000	465
2004-06-15	480	480	463	465	85,000	465
2004-06-14	481	485	480	480	54,000	480
2004-06-11	472	478	466	476	158,000	476
2004-06-10	450	468	449	467	83,000	467
2004-06-09	456	464	450	450	93,000	450
2004-06-08	456	466	451	458	129,000	458
2004-06-07	452	457	443	456	114,000	456
2004-06-04	443	450	443	447	108,000	447
2004-06-03	445	450	434	444	136,000	444
2004-06-02	427	442	420	440	164,000	440
2004-06-01	416	427	416	427	56,000	427
2004-05-31	415	421	415	421	35,000	421
2004-05-28	415	419	412	417	40,000	417
2004-05-27	420	422	415	415	46,000	415
2004-05-26	417	423	417	419	32,000	419
2004-05-25	425	425	415	422	21,000	422
2004-05-24	427	428	421	428	47,000	428
2004-05-21	421	427	421	427	73,000	427
2004-05-20	411	428	408	426	112,000	426
2004-05-19	402	405	399	404	40,000	404
2004-05-18	388	404	388	395	132,000	395
2004-05-17	393	404	391	393	133,000	393
2004-05-14	400	418	381	413	314,000	413
2004-05-13	401	407	395	395	95,000	395
2004-05-12	393	403	393	399	49,000	399
2004-05-11	379	395	377	390	87,000	390
2004-05-10	408	416	401	403	206,000	403
2004-05-07	410	419	406	416	156,000	416
2004-05-06	420	435	406	420	356,000	420
2004-04-30	395	396	385	395	163,000	395
2004-04-28	361	400	361	390	284,000	390
2004-04-27	371	371	360	361	35,000	361
2004-04-26	370	371	369	371	33,000	371
2004-04-23	374	374	362	370	45,000	370
2004-04-22	369	374	364	374	52,000	374
2004-04-21	362	369	362	368	52,000	368
2004-04-20	363	364	360	362	43,000	362
2004-04-19	367	367	357	360	74,000	360
2004-04-16	351	369	351	365	63,000	365
2004-04-15	365	366	349	355	67,000	355
2004-04-14	354	362	353	362	86,000	362
2004-04-13	347	353	347	353	48,000	353
2004-04-12	350	350	345	349	22,000	349
2004-04-09	341	345	340	344	28,000	344
2004-04-08	354	357	348	351	51,000	351
2004-04-07	340	350	339	350	54,000	350
2004-04-06	346	349	343	343	26,000	343
2004-04-05	339	350	339	340	34,000	340
2004-04-02	340	340	336	336	24,000	336
2004-04-01	345	345	336	339	11,000	339
2004-03-31	340	345	335	345	29,000	345
2004-03-30	342	345	340	340	14,000	340
2004-03-29	350	350	344	347	85,000	347
2004-03-26	339	348	339	348	40,000	348
2004-03-25	350	355	347	350	115,000	350
2004-03-24	345	350	341	346	69,000	346
2004-03-23	345	345	341	343	52,000	343
2004-03-22	346	350	346	346	161,000	346
2004-03-19	352	354	350	350	78,000	350
2004-03-18	359	359	350	350	181,000	350
2004-03-17	333	346	333	340	98,000	340
2004-03-16	328	334	327	329	168,000	329
2004-03-15	319	330	319	330	40,000	330
2004-03-12	315	317	310	316	97,000	316
2004-03-11	325	325	320	323	28,000	323
2004-03-10	331	331	325	330	45,000	330
2004-03-09	328	336	328	331	151,000	331
2004-03-08	328	329	323	329	32,000	329
2004-03-05	320	335	316	329	55,000	329
2004-03-04	317	322	317	319	40,000	319
2004-03-03	318	321	316	321	19,000	321
2004-03-02	310	316	309	316	60,000	316
2004-03-01	308	310	308	309	54,000	309
2004-02-27	303	308	303	308	16,000	308
2004-02-26	301	303	301	303	13,000	303
2004-02-25	302	303	300	300	42,000	300
2004-02-24	308	308	300	301	74,000	301
2004-02-23	306	307	300	306	33,000	306
2004-02-20	302	305	302	303	42,000	303
2004-02-19	309	309	306	307	17,000	307
2004-02-18	310	310	309	310	6,000	310
2004-02-17	309	310	309	310	10,000	310
2004-02-16	305	309	305	309	13,000	309
2004-02-13	306	308	304	305	22,000	305
2004-02-12	302	308	302	307	24,000	307
2004-02-10	300	304	297	304	79,000	304
2004-02-09	299	303	296	300	48,000	300
2004-02-06	304	304	301	302	19,000	302
2004-02-05	300	304	300	303	17,000	303
2004-02-04	300	304	298	301	47,000	301
2004-02-03	304	304	299	299	25,000	299
2004-02-02	304	304	301	302	12,000	302
2004-01-30	306	306	302	302	7,000	302
2004-01-29	306	306	302	302	16,000	302
2004-01-28	310	310	305	306	22,000	306
2004-01-27	310	313	310	311	11,000	311
2004-01-26	315	315	310	310	11,000	310
2004-01-23	312	314	311	312	4,000	312
2004-01-22	314	314	310	312	37,000	312
2004-01-21	313	313	310	311	13,000	311
2004-01-20	309	314	309	312	30,000	312
2004-01-19	315	318	314	314	23,000	314
2004-01-16	311	315	310	310	13,000	310
2004-01-15	313	319	310	310	42,000	310
2004-01-14	311	319	311	315	52,000	315
2004-01-13	309	310	309	310	21,000	310
2004-01-09	306	311	306	309	17,000	309
2004-01-08	307	310	306	306	9,000	306
2004-01-07	300	303	300	303	20,000	303
2004-01-06	309	310	298	309	21,000	309
2004-01-05	311	311	309	309	19,000	309

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30