1835 東鉄工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2964965064664615,000646
2006-12-2867967965565950,000659
2006-12-2765766565465430,000654
2006-12-2665465464565131,000651
2006-12-2563565563264081,000640
2006-12-2265866162865539,000655
2006-12-2166066065465918,000659
2006-12-2066466465465836,000658
2006-12-1965765764165122,000651
2006-12-1866666665565745,000657
2006-12-1568568565566541,000665
2006-12-1468968967367554,000675
2006-12-1368969468969257,000692
2006-12-1268869368769355,000693
2006-12-1167968467867916,000679
2006-12-0866868366867561,000675
2006-12-0766767265566962,000669
2006-12-0665165964565129,000651
2006-12-0564865364465126,000651
2006-12-0465765764064719,000647
2006-12-0166066665165517,000655
2006-11-3065065764065528,000655
2006-11-2965966964665368,000653
2006-11-2861164061163921,000639
2006-11-2760663160663143,000631
2006-11-2461962161061641,000616
2006-11-2261162361062346,000623
2006-11-2162162960062423,000624
2006-11-2064164162962932,000629
2006-11-1765965964064039,000640
2006-11-1667067065865988,000659
2006-11-1566567366567234,000672
2006-11-1466867366466823,000668
2006-11-1367067166566825,000668
2006-11-1067368367167864,000678
2006-11-0967067566867252,000672
2006-11-0867567667067036,000670
2006-11-0768168768068032,000680
2006-11-0667068266668244,000682
2006-11-0266667066567074,000670
2006-11-0165566765566761,000667
2006-10-3166967965665689,000656
2006-10-3069969967868067,000680
2006-10-2771271269769828,000698
2006-10-2669671969671240,000712
2006-10-2570970970470415,000704
2006-10-2471271370970926,000709
2006-10-2371071570771231,000712
2006-10-2072072571271479,000714
2006-10-1971672271271729,000717
2006-10-18720720705711127,000711
2006-10-1772072172072029,000720
2006-10-1671472071072048,000720
2006-10-1371371570371430,000714
2006-10-1271571570571226,000712
2006-10-1171972070570548,000705
2006-10-1071172171172056,000720
2006-10-0670371270371127,000711
2006-10-0570670970070937,000709
2006-10-0470070770070046,000700
2006-10-0369671069670858,000708
2006-10-026987006966979,000697
2006-09-2969070068569540,000695
2006-09-2869770368668645,000686
2006-09-2768770068769620,000696
2006-09-2668468767767716,000677
2006-09-2569171867968731,000687
2006-09-2268968967868529,000685
2006-09-2168169068168923,000689
2006-09-2068568566967154,000671
2006-09-1969969969069118,000691
2006-09-1569769768769314,000693
2006-09-1469569569069011,000690
2006-09-1369769769069021,000690
2006-09-1268669067968033,000680
2006-09-1169469969369611,000696
2006-09-0868271268270164,000701
2006-09-0770370369069021,000690
2006-09-0670571970570932,000709
2006-09-0571071070370335,000703
2006-09-0471772471471821,000718
2006-09-017197317197275,000727
2006-08-3171072170571917,000719
2006-08-3071972071372010,000720
2006-08-2972773372172920,000729
2006-08-2873473472772712,000727
2006-08-2573173773173329,000733
2006-08-2474974974174112,000741
2006-08-2374975073975014,000750
2006-08-2274474872074835,000748
2006-08-2175075073574418,000744
2006-08-1874675073875033,000750
2006-08-1775075073974314,000743
2006-08-1674275074275013,000750
2006-08-1574174574074116,000741
2006-08-1472374872374851,000748
2006-08-1173874173874045,000740
2006-08-1072673872673714,000737
2006-08-0972573471673416,000734
2006-08-087257257207202,000720
2006-08-0774074072572516,000725
2006-08-0473873973573618,000736
2006-08-0373974173473927,000739
2006-08-0271473571472854,000728
2006-08-0172472472172111,000721
2006-07-3171572470872018,000720
2006-07-2872072371571611,000716
2006-07-2770972670971025,000710
2006-07-2671571570570815,000708
2006-07-2572272371371717,000717
2006-07-247067067007038,000703
2006-07-2169170268570220,000702
2006-07-2073073070770838,000708
2006-07-1968970667169713,000697
2006-07-1868369368369115,000691
2006-07-147237237037039,000703
2006-07-1370172470071313,000713
2006-07-1273073071972110,000721
2006-07-1172672971772917,000729
2006-07-1073073572672630,000726
2006-07-0773573572373320,000733
2006-07-0673773772473015,000730
2006-07-057357387357388,000738
2006-07-0473673672773514,000735
2006-07-037357357357354,000735
2006-06-3071773471573371,000733
2006-06-2971672071071436,000714
2006-06-2872172169969943,000699
2006-06-2772172171872023,000720
2006-06-2670571770571611,000716
2006-06-2371972471572229,000722
2006-06-2272372370872023,000720
2006-06-2170570568470319,000703
2006-06-2072472470171029,000710
2006-06-1970070669070420,000704
2006-06-1668970268569923,000699
2006-06-1567168867168714,000687
2006-06-1467969567667819,000678
2006-06-1370470467968023,000680
2006-06-1266870766870444,000704
2006-06-0964165862965866,000658
2006-06-0866666664464737,000647
2006-06-0768068766066622,000666
2006-06-0666167465567012,000670
2006-06-0570270267568123,000681
2006-06-0268568666968227,000682
2006-06-0168968967268527,000685
2006-05-3169669667867926,000679
2006-05-3070070169469924,000699
2006-05-297137137077088,000708
2006-05-2671071370371210,000712
2006-05-2571071069170523,000705
2006-05-2470170769270223,000702
2006-05-2371871870070326,000703
2006-05-2274474470870819,000708
2006-05-1972472470571451,000714
2006-05-1871371570671517,000715
2006-05-1771772271271526,000715
2006-05-1673273971873230,000732
2006-05-1570974870273190,000731
2006-05-1270771967170940,000709
2006-05-1173573571771719,000717
2006-05-1074074073073923,000739
2006-05-0974174673874026,000740
2006-05-0873774072873930,000739
2006-05-0272773772773710,000737
2006-05-0172573672073224,000732
2006-04-2872672670372551,000725
2006-04-2773574072172315,000723
2006-04-2672972971972626,000726
2006-04-2573873872272347,000723
2006-04-2474374372572839,000728
2006-04-2174474473474264,000742
2006-04-2073774473574460,000744
2006-04-1973574173073040,000730
2006-04-1872173371173329,000733
2006-04-1773473571072224,000722
2006-04-1472673172673044,000730
2006-04-1372373572173525,000735
2006-04-1272873272172137,000721
2006-04-11728730716725129,000725
2006-04-1072072872072867,000728
2006-04-0771972671972616,000726
2006-04-0670672770671831,000718
2006-04-0572973571671649,000716
2006-04-0474074673873936,000739
2006-04-0373174072173949,000739
2006-03-3172873372072151,000721
2006-03-3073273271672845,000728
2006-03-2972273371272664,000726
2006-03-2870973270172266,000722
2006-03-2772173572173079,000730
2006-03-2471473271472086,000720
2006-03-2369171068770587,000705
2006-03-2268769768569070,000690
2006-03-2066569466567873,000678
2006-03-1768368366666683,000666
2006-03-1668869068068030,000680
2006-03-15694707684687100,000687
2006-03-1469170869170433,000704
2006-03-1370670669070132,000701
2006-03-1068369267567662,000676
2006-03-0967868366567344,000673
2006-03-0865567065066947,000669
2006-03-0767668466166146,000661
2006-03-0667068166568049,000680
2006-03-0368668666667047,000670
2006-03-0269169368168823,000688
2006-03-0169969968169044,000690
2006-02-2872072068970544,000705
2006-02-2771371970971842,000718
2006-02-2472972971271338,000713
2006-02-2372072970772633,000726
2006-02-2271471469071057,000710
2006-02-2170373570373042,000730
2006-02-2072673871072384,000723
2006-02-1773973971572043,000720
2006-02-1673074572573641,000736
2006-02-1574574573173131,000731
2006-02-1473873973073353,000733
2006-02-1374474572574053,000740
2006-02-1074474473374029,000740
2006-02-0973074973074837,000748
2006-02-0875575574074045,000740
2006-02-0774475373975091,000750
2006-02-0671773971773935,000739
2006-02-0372072671272629,000726
2006-02-0272973472072040,000720
2006-02-01710730706724115,000724
2006-01-3173674473073035,000730
2006-01-3075475473273569,000735
2006-01-2773573972773667,000736
2006-01-2672773872072497,000724
2006-01-2572872871072644,000726
2006-01-2472774772573366,000733
2006-01-2370073770073793,000737
2006-01-2074675473373898,000738
2006-01-19696728696726110,000726
2006-01-18733743671697196,000697
2006-01-17705770705715609,000715
2006-01-16685715685700116,000700
2006-01-1368469467768275,000682
2006-01-12674687672679144,000679
2006-01-11651668646664130,000664
2006-01-10641660639647155,000647
2006-01-0663864563063985,000639
2006-01-05624635624630116,000630
2006-01-0461262461262243,000622

分割・併合履歴 : なし