1835 東鉄工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3061561661161129,000611
2005-12-2961561761261347,000613
2005-12-2861061760861528,000615
2005-12-27618618608613115,000613
2005-12-26615629615619113,000619
2005-12-2264064563163554,000635
2005-12-2163363662563691,000636
2005-12-2063263362762842,000628
2005-12-1961562661562545,000625
2005-12-1661761861261328,000613
2005-12-1561862461661757,000617
2005-12-1462462761862068,000620
2005-12-1362662862062354,000623
2005-12-1262663562662640,000626
2005-12-0962362662062681,000626
2005-12-0862562962162123,000621
2005-12-0763464062462859,000628
2005-12-0663564463563841,000638
2005-12-0564564563564539,000645
2005-12-02641649629642108,000642
2005-12-0162463962063838,000638
2005-11-3061662961662218,000622
2005-11-2960862960862657,000626
2005-11-2861862260161272,000612
2005-11-2560962060661939,000619
2005-11-2462463261561771,000617
2005-11-2262162461262479,000624
2005-11-2162563461563038,000630
2005-11-1863563563063025,000630
2005-11-17629635625635103,000635
2005-11-1662063061763061,000630
2005-11-1562562562062232,000622
2005-11-1462562661662551,000625
2005-11-1161562459461651,000616
2005-11-1062762761662036,000620
2005-11-0962262962062650,000626
2005-11-0863063462063046,000630
2005-11-0762263562063048,000630
2005-11-0461062061061557,000615
2005-11-0262262260560840,000608
2005-11-0160862560461161,000611
2005-10-3160060660060365,000603
2005-10-2859860158859084,000590
2005-10-27593599586599109,000599
2005-10-26602605572590141,000590
2005-10-2558560358559296,000592
2005-10-2460460458959339,000593
2005-10-2159959958959544,000595
2005-10-2059160458759153,000591
2005-10-1960060959059352,000593
2005-10-1859059859059353,000593
2005-10-1760260759259250,000592
2005-10-1460460559960129,000601
2005-10-1360661059760542,000605
2005-10-1260963060360362,000603
2005-10-1159760758260550,000605
2005-10-0760861260560739,000607
2005-10-0662762760160629,000606
2005-10-0563063062662739,000627
2005-10-0461963361863159,000631
2005-10-0362562561461931,000619
2005-09-3064464462563549,000635
2005-09-2964264462864438,000644
2005-09-2864064662963956,000639
2005-09-2763164663163570,000635
2005-09-2662462962062946,000629
2005-09-2261862061662042,000620
2005-09-2162062061561645,000616
2005-09-2061061760961358,000613
2005-09-1660661060160931,000609
2005-09-1560460660060151,000601
2005-09-1460460960060324,000603
2005-09-1360360959860939,000609
2005-09-1260160660060359,000603
2005-09-09595603592600160,000600
2005-09-0859459559459419,000594
2005-09-0759459559159428,000594
2005-09-0659459458558513,000585
2005-09-0559359757959538,000595
2005-09-0259460059359342,000593
2005-09-0158759758759350,000593
2005-08-3158658957557633,000576
2005-08-3059059158658617,000586
2005-08-2959459458058926,000589
2005-08-2659559557059538,000595
2005-08-2559659659559619,000596
2005-08-2460260459859827,000598
2005-08-2360260459859827,000598
2005-08-2259860359660249,000602
2005-08-1959059859059743,000597
2005-08-1860060059259511,000595
2005-08-1758760058759033,000590
2005-08-1659259758959026,000590
2005-08-1560160359259232,000592
2005-08-1259260159060137,000601
2005-08-1159560759560269,000602
2005-08-1058859558859533,000595
2005-08-0957559057558846,000588
2005-08-0856957355657254,000572
2005-08-0559059056857634,000576
2005-08-0458358958258959,000589
2005-08-0358159157858762,000587
2005-08-0259959958758722,000587
2005-08-0159059858959846,000598
2005-07-2959659658159185,000591
2005-07-28588595573584116,000584
2005-07-2757358456558087,000580
2005-07-26573575559572184,000572
2005-07-25593599556579291,000579
2005-07-2261461460761367,000613
2005-07-2163863861962081,000620
2005-07-20625637625637118,000637
2005-07-1960961760961674,000616
2005-07-1560961060260344,000603
2005-07-1459861059561088,000610
2005-07-1358559358159344,000593
2005-07-1259159157858322,000583
2005-07-1158659458159153,000591
2005-07-0857259257158390,000583
2005-07-0756557456357144,000571
2005-07-0657057055755964,000559
2005-07-0556157456157060,000570
2005-07-0456857556657149,000571
2005-07-0155056154956028,000560
2005-06-3055856855756057,000560
2005-06-2955355855055869,000558
2005-06-2854355354354847,000548
2005-06-2754154652354148,000541
2005-06-2454154653754647,000546
2005-06-2355955954255131,000551
2005-06-22549552546550166,000550
2005-06-2154954954554619,000546
2005-06-2055055154354626,000546
2005-06-1755055054254258,000542
2005-06-16539550537547122,000547
2005-06-1553154053153457,000534
2005-06-1454154152053942,000539
2005-06-1354854853254133,000541
2005-06-10555556547548138,000548
2005-06-09545555540554114,000554
2005-06-0853954353854254,000542
2005-06-0754254252552936,000529
2005-06-0653253552753555,000535
2005-06-03523528523528104,000528
2005-06-0252052451552378,000523
2005-06-0151752051051939,000519
2005-05-3151451550651538,000515
2005-05-3051451450250771,000507
2005-05-2751551650751116,000511
2005-05-2651351751051728,000517
2005-05-2552352350850843,000508
2005-05-2452452551752431,000524
2005-05-2351452849552542,000525
2005-05-2052652651551681,000516
2005-05-1952253751953790,000537
2005-05-1851052050551638,000516
2005-05-17522528502520103,000520
2005-05-16537537525528106,000528
2005-05-13525550525540173,000540
2005-05-1253554053153772,000537
2005-05-11541541518539127,000539
2005-05-10540545537540170,000540
2005-05-09540541530539235,000539
2005-05-06510523509520243,000520
2005-05-02484508483502254,000502
2005-04-28460480457479153,000479
2005-04-2745846145746140,000461
2005-04-2645946145045749,000457
2005-04-2544946144946045,000460
2005-04-2246046345845937,000459
2005-04-2145045644545042,000450
2005-04-2046146145045227,000452
2005-04-1943846343846060,000460
2005-04-1845945943343849,000438
2005-04-1546146946046647,000466
2005-04-1447847847047446,000474
2005-04-1347647847247863,000478
2005-04-1248048047247541,000475
2005-04-1147948047747922,000479
2005-04-0847648047648021,000480
2005-04-0748148147047737,000477
2005-04-0647847947747816,000478
2005-04-0547848147847821,000478
2005-04-0447248047247819,000478
2005-04-0147348247347727,000477
2005-03-3147348747348750,000487
2005-03-3047248046847875,000478
2005-03-2948549248048747,000487
2005-03-2848349048348931,000489
2005-03-2549950049650090,000500
2005-03-2449649648949487,000494
2005-03-2349949949149350,000493
2005-03-22503506497498115,000498
2005-03-18490498488498144,000498
2005-03-17489489480481107,000481
2005-03-1648448747848496,000484
2005-03-15490500480482161,000482
2005-03-14470478467475127,000475
2005-03-11462471462467179,000467
2005-03-1046246346046298,000462
2005-03-09455460455460121,000460
2005-03-0845845845245447,000454
2005-03-0744645444545473,000454
2005-03-0444344343944350,000443
2005-03-0344544544044144,000441
2005-03-02431445430445125,000445
2005-03-0143343342643026,000430
2005-02-2842443342443361,000433
2005-02-2542142342042192,000421
2005-02-2441842041842019,000420
2005-02-2341941941541617,000416
2005-02-2242242241742065,000420
2005-02-2141942341842247,000422
2005-02-1841842241541827,000418
2005-02-1741842041241538,000415
2005-02-1641742341741933,000419
2005-02-1542342441541654,000416
2005-02-1442342642142398,000423
2005-02-1042342341942044,000420
2005-02-0942442441942049,000420
2005-02-0842042641942144,000421
2005-02-0742142141841834,000418
2005-02-0441842041541640,000416
2005-02-0341841941541927,000419
2005-02-0241741741341540,000415
2005-02-0141741741441537,000415
2005-01-3141541741441644,000416
2005-01-2841741841441449,000414
2005-01-2741841841141861,000418
2005-01-2641742041341761,000417
2005-01-2541741841141685,000416
2005-01-2441941941541748,000417
2005-01-21414414407414166,000414
2005-01-20424424411412204,000412
2005-01-1942742942142595,000425
2005-01-1843043042542629,000426
2005-01-1742943142543062,000430
2005-01-1442843142542731,000427
2005-01-1343043442742832,000428
2005-01-1243043242542935,000429
2005-01-1143043642143058,000430
2005-01-0743843842943091,000430
2005-01-0644044043043910,000439
2005-01-0544244443844068,000440
2005-01-0444044143843816,000438

分割・併合履歴 : なし