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
2004-12-3044544843944050,000440
2004-12-2944444443644074,000440
2004-12-2844344343544036,000440
2004-12-2744344343044330,000443
2004-12-2444645044644921,000449
2004-12-2245145144244637,000446
2004-12-2143244243244168,000441
2004-12-2042443042443060,000430
2004-12-1742442942342942,000429
2004-12-164244244214246,000424
2004-12-1542843042642932,000429
2004-12-1442942942242736,000427
2004-12-1342342341942229,000422
2004-12-1041641941641840,000418
2004-12-0941941940941513,000415
2004-12-0841942141541918,000419
2004-12-0741642041641925,000419
2004-12-0641041641041639,000416
2004-12-0341641741541617,000416
2004-12-0241341641141629,000416
2004-12-0141241441041123,000411
2004-11-3041541741141629,000416
2004-11-2941341640541627,000416
2004-11-2641541841541720,000417
2004-11-2541441841441524,000415
2004-11-2441341541241229,000412
2004-11-2241941941041533,000415
2004-11-1941242141242142,000421
2004-11-1841941940941021,000410
2004-11-1742042041841962,000419
2004-11-1642242242042035,000420
2004-11-1542142142042127,000421
2004-11-1241241841241844,000418
2004-11-1142142141142030,000420
2004-11-1042342442042218,000422
2004-11-0941942241842225,000422
2004-11-0841642041041857,000418
2004-11-0540741640741337,000413
2004-11-0442042040841753,000417
2004-11-02435435420420119,000420
2004-11-01400432397424124,000424
2004-10-2939839839039532,000395
2004-10-284014013963989,000398
2004-10-2739640439640228,000402
2004-10-2640140139139665,000396
2004-10-25412420399399102,000399
2004-10-2239039038538720,000387
2004-10-2139339338939081,000390
2004-10-2039639839539828,000398
2004-10-1939240039239520,000395
2004-10-1838939238539248,000392
2004-10-153883883883882,000388
2004-10-1439539539039418,000394
2004-10-1339640039139514,000395
2004-10-123963973963967,000396
2004-10-0839839839539512,000395
2004-10-0739239839039512,000395
2004-10-063913913893909,000390
2004-10-0539339639139111,000391
2004-10-0439039538739217,000392
2004-10-0138538838538717,000387
2004-09-3039039038038526,000385
2004-09-2938539038538949,000389
2004-09-2837638237638221,000382
2004-09-2739639638038617,000386
2004-09-2439639939539618,000396
2004-09-2239639739539528,000395
2004-09-2139539839539515,000395
2004-09-1740940939840026,000400
2004-09-1640040039940045,000400
2004-09-1540240840040030,000400
2004-09-1440340440140115,000401
2004-09-1340440839940325,000403
2004-09-1041041040940956,000409
2004-09-0940841540440922,000409
2004-09-08407408407408148,000408
2004-09-0740841540740832,000408
2004-09-0640541040141013,000410
2004-09-0340840840440732,000407
2004-09-024034054004059,000405
2004-09-0140240840040322,000403
2004-08-314004014004009,000400
2004-08-3040240239740181,000401
2004-08-2739640039540031,000400
2004-08-2639739838638722,000387
2004-08-2539540039539711,000397
2004-08-2439539539039120,000391
2004-08-2340240239639815,000398
2004-08-2039739838739851,000398
2004-08-1940540540040134,000401
2004-08-184014014004006,000400
2004-08-1740840839440111,000401
2004-08-1640240338640317,000403
2004-08-1341341339739728,000397
2004-08-124104114064107,000410
2004-08-1141041040041032,000410
2004-08-1039040039040053,000400
2004-08-0938840038839546,000395
2004-08-0641041040240330,000403
2004-08-0542642641041638,000416
2004-08-0443844042242318,000423
2004-08-0344844843843811,000438
2004-08-0243743943743853,000438
2004-07-3043343442943414,000434
2004-07-2943343543143323,000433
2004-07-2843644043043353,000433
2004-07-2744645444044633,000446
2004-07-2646646645145129,000451
2004-07-2346146144846114,000461
2004-07-2246146144846131,000461
2004-07-2146346344546128,000461
2004-07-2047447446046243,000462
2004-07-1647047045546614,000466
2004-07-1546346845946810,000468
2004-07-1447247546246244,000462
2004-07-1346747246646615,000466
2004-07-1247047046047043,000470
2004-07-0946246946246514,000465
2004-07-0845846445846126,000461
2004-07-0746146745046544,000465
2004-07-0646346345546047,000460
2004-07-0546847746247141,000471
2004-07-0247548147547830,000478
2004-07-01485488464476103,000476
2004-06-3048348348048361,000483
2004-06-2947147547047570,000475
2004-06-2847047146547063,000470
2004-06-2546146746146655,000466
2004-06-2446146945746558,000465
2004-06-2346147545545655,000456
2004-06-2246146145645946,000459
2004-06-21444464444460122,000460
2004-06-18460460435441115,000441
2004-06-17465465450457129,000457
2004-06-1646547346446544,000465
2004-06-1548048046346585,000465
2004-06-1448148548048054,000480
2004-06-11472478466476158,000476
2004-06-1045046844946783,000467
2004-06-0945646445045093,000450
2004-06-08456466451458129,000458
2004-06-07452457443456114,000456
2004-06-04443450443447108,000447
2004-06-03445450434444136,000444
2004-06-02427442420440164,000440
2004-06-0141642741642756,000427
2004-05-3141542141542135,000421
2004-05-2841541941241740,000417
2004-05-2742042241541546,000415
2004-05-2641742341741932,000419
2004-05-2542542541542221,000422
2004-05-2442742842142847,000428
2004-05-2142142742142773,000427
2004-05-20411428408426112,000426
2004-05-1940240539940440,000404
2004-05-18388404388395132,000395
2004-05-17393404391393133,000393
2004-05-14400418381413314,000413
2004-05-1340140739539595,000395
2004-05-1239340339339949,000399
2004-05-1137939537739087,000390
2004-05-10408416401403206,000403
2004-05-07410419406416156,000416
2004-05-06420435406420356,000420
2004-04-30395396385395163,000395
2004-04-28361400361390284,000390
2004-04-2737137136036135,000361
2004-04-2637037136937133,000371
2004-04-2337437436237045,000370
2004-04-2236937436437452,000374
2004-04-2136236936236852,000368
2004-04-2036336436036243,000362
2004-04-1936736735736074,000360
2004-04-1635136935136563,000365
2004-04-1536536634935567,000355
2004-04-1435436235336286,000362
2004-04-1334735334735348,000353
2004-04-1235035034534922,000349
2004-04-0934134534034428,000344
2004-04-0835435734835151,000351
2004-04-0734035033935054,000350
2004-04-0634634934334326,000343
2004-04-0533935033934034,000340
2004-04-0234034033633624,000336
2004-04-0134534533633911,000339
2004-03-3134034533534529,000345
2004-03-3034234534034014,000340
2004-03-2935035034434785,000347
2004-03-2633934833934840,000348
2004-03-25350355347350115,000350
2004-03-2434535034134669,000346
2004-03-2334534534134352,000343
2004-03-22346350346346161,000346
2004-03-1935235435035078,000350
2004-03-18359359350350181,000350
2004-03-1733334633334098,000340
2004-03-16328334327329168,000329
2004-03-1531933031933040,000330
2004-03-1231531731031697,000316
2004-03-1132532532032328,000323
2004-03-1033133132533045,000330
2004-03-09328336328331151,000331
2004-03-0832832932332932,000329
2004-03-0532033531632955,000329
2004-03-0431732231731940,000319
2004-03-0331832131632119,000321
2004-03-0231031630931660,000316
2004-03-0130831030830954,000309
2004-02-2730330830330816,000308
2004-02-2630130330130313,000303
2004-02-2530230330030042,000300
2004-02-2430830830030174,000301
2004-02-2330630730030633,000306
2004-02-2030230530230342,000303
2004-02-1930930930630717,000307
2004-02-183103103093106,000310
2004-02-1730931030931010,000310
2004-02-1630530930530913,000309
2004-02-1330630830430522,000305
2004-02-1230230830230724,000307
2004-02-1030030429730479,000304
2004-02-0929930329630048,000300
2004-02-0630430430130219,000302
2004-02-0530030430030317,000303
2004-02-0430030429830147,000301
2004-02-0330430429929925,000299
2004-02-0230430430130212,000302
2004-01-303063063023027,000302
2004-01-2930630630230216,000302
2004-01-2831031030530622,000306
2004-01-2731031331031111,000311
2004-01-2631531531031011,000310
2004-01-233123143113124,000312
2004-01-2231431431031237,000312
2004-01-2131331331031113,000311
2004-01-2030931430931230,000312
2004-01-1931531831431423,000314
2004-01-1631131531031013,000310
2004-01-1531331931031042,000310
2004-01-1431131931131552,000315
2004-01-1330931030931021,000310
2004-01-0930631130630917,000309
2004-01-083073103063069,000306
2004-01-0730030330030320,000303
2004-01-0630931029830921,000309
2004-01-0531131130930919,000309

分割・併合履歴 : なし