1835 東鉄工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2862963161062832,000628
2007-12-2762863362362957,000629
2007-12-2662062961762938,000629
2007-12-2561063561062057,000620
2007-12-2160760859060840,000608
2007-12-2062862861061145,000611
2007-12-1962462861361573,000615
2007-12-1862662959662472,000624
2007-12-1763364463063226,000632
2007-12-1465265763964957,000649
2007-12-1366267365165248,000652
2007-12-1267267365967160,000671
2007-12-1169469466767569,000675
2007-12-1068968967068442,000684
2007-12-0768268966868954,000689
2007-12-0669069066167289,000672
2007-12-0565166465166027,000660
2007-12-0466567265065258,000652
2007-12-0365167065165581,000655
2007-11-3063866063865044,000650
2007-11-2962863862262847,000628
2007-11-2861662860961845,000618
2007-11-2760361560061520,000615
2007-11-2660260358260025,000600
2007-11-2260060360060328,000603
2007-11-2161361660060732,000607
2007-11-2062462460161224,000612
2007-11-196236336236316,000631
2007-11-1662162762062349,000623
2007-11-1562163162162932,000629
2007-11-1463965563063178,000631
2007-11-1363364063063310,000633
2007-11-1264064063463811,000638
2007-11-0966066065065031,000650
2007-11-0865065864965217,000652
2007-11-0770770766666776,000667
2007-11-0670170569169714,000697
2007-11-0570670668969118,000691
2007-11-0272072170872111,000721
2007-11-0171372971372224,000722
2007-10-3170070469870318,000703
2007-10-3069870969070428,000704
2007-10-2970070068468734,000687
2007-10-2668770168769515,000695
2007-10-2569669668568614,000686
2007-10-2469370068669623,000696
2007-10-236946986936939,000693
2007-10-2269769768068419,000684
2007-10-1970870869169728,000697
2007-10-1869771069371027,000710
2007-10-1771371369570125,000701
2007-10-1672972971171522,000715
2007-10-1573873971773928,000739
2007-10-1274674673873810,000738
2007-10-1172674972674925,000749
2007-10-1073974873673624,000736
2007-10-0973175072174914,000749
2007-10-0573974673874129,000741
2007-10-047407527407499,000749
2007-10-0375075774975731,000757
2007-10-0275675774475029,000750
2007-10-0175575875075646,000756
2007-09-2875975975075518,000755
2007-09-2772375672374836,000748
2007-09-2674674672473337,000733
2007-09-2572574172573713,000737
2007-09-2173173171272512,000725
2007-09-2073774572673238,000732
2007-09-1971774771774755,000747
2007-09-1867569867569529,000695
2007-09-14702716702703105,000703
2007-09-1370871370070284,000702
2007-09-1271272370670725,000707
2007-09-1170471269670731,000707
2007-09-1072272971471427,000714
2007-09-0771272970972224,000722
2007-09-0672772870972032,000720
2007-09-0575075773073539,000735
2007-09-0475075073074026,000740
2007-09-0373374973374052,000740
2007-08-3170672269871854,000718
2007-08-3069070769069560,000695
2007-08-2969769768169092,000690
2007-08-2869970369469759,000697
2007-08-2770771070070062,000700
2007-08-2470271869970450,000704
2007-08-23688737688702119,000702
2007-08-2269869868868829,000688
2007-08-2169970869169972,000699
2007-08-2071772768969955,000699
2007-08-1772072067769760,000697
2007-08-1671572070372030,000720
2007-08-1573673771571521,000715
2007-08-1473673972773639,000736
2007-08-1372474672473954,000739
2007-08-1075575873473459,000734
2007-08-09786786750755106,000755
2007-08-0878978976877650,000776
2007-08-0778880278178132,000781
2007-08-0680280278279560,000795
2007-08-0378680877679250,000792
2007-08-0279679778278644,000786
2007-08-0181882779379660,000796
2007-07-3180881680781343,000813
2007-07-3075780175780150,000801
2007-07-2780380378678664,000786
2007-07-2680181679780367,000803
2007-07-2581982080180386,000803
2007-07-2480482480080952,000809
2007-07-2381882080681452,000814
2007-07-20821823815818111,000818
2007-07-1979780979780931,000809
2007-07-1880280278179669,000796
2007-07-1779680879680738,000807
2007-07-1379781079780635,000806
2007-07-1279380379380249,000802
2007-07-1180380979980370,000803
2007-07-1079180679180376,000803
2007-07-0978779878679889,000798
2007-07-0676777876477358,000773
2007-07-0578779178678732,000787
2007-07-0478579278278943,000789
2007-07-0378379278078483,000784
2007-07-0277878177377585,000775
2007-06-29760778760769158,000769
2007-06-2873874272274252,000742
2007-06-2774674673173786,000737
2007-06-2675775774475045,000750
2007-06-2575077275076760,000767
2007-06-2276677576276772,000767
2007-06-2176577876077597,000775
2007-06-20761784761779116,000779
2007-06-19785785752770137,000770
2007-06-18751794748785170,000785
2007-06-1571973770873696,000736
2007-06-1470272069570968,000709
2007-06-13711711699705146,000705
2007-06-1273273371671783,000717
2007-06-1174474472573094,000730
2007-06-08731736726731102,000731
2007-06-0772873872573688,000736
2007-06-0674475172872893,000728
2007-06-0574975073974390,000743
2007-06-0476276475475835,000758
2007-06-0177477677077293,000772
2007-05-3176477576477339,000773
2007-05-3076777276376348,000763
2007-05-2974876674876344,000763
2007-05-2875575674774727,000747
2007-05-2576076474374768,000747
2007-05-2476277276176147,000761
2007-05-2376176575275278,000752
2007-05-2277377376677049,000770
2007-05-2177278576977346,000773
2007-05-1881481477878384,000783
2007-05-1778779778679582,000795
2007-05-16795805790793120,000793
2007-05-15854854818820173,000820
2007-05-14865875838859274,000859
2007-05-1185986584986539,000865
2007-05-1086087086086944,000869
2007-05-0986887086186849,000868
2007-05-0886587186287126,000871
2007-05-0785987585487563,000875
2007-05-0284985184585135,000851
2007-05-0183885483584966,000849
2007-04-2781784081783882,000838
2007-04-2680881779981457,000814
2007-04-2581182179180950,000809
2007-04-24783812783811108,000811
2007-04-2381982781081259,000812
2007-04-2083284282582960,000829
2007-04-1985085083883952,000839
2007-04-1883887383885197,000851
2007-04-17858858823823207,000823
2007-04-16869869855857149,000857
2007-04-13861867857859132,000859
2007-04-12882882867869118,000869
2007-04-1187988787788247,000882
2007-04-10875876870873146,000873
2007-04-09857910857874167,000874
2007-04-0685085684085490,000854
2007-04-05827864826856186,000856
2007-04-04805843805836141,000836
2007-04-0380180579180277,000802
2007-04-0281582680781371,000813
2007-03-3083483482883452,000834
2007-03-2982483482483072,000830
2007-03-2882983582583461,000834
2007-03-2783183882082878,000828
2007-03-26819845819842153,000842
2007-03-2381381380380959,000809
2007-03-22796808795805100,000805
2007-03-2079679679179567,000795
2007-03-1978578878078651,000786
2007-03-1680080078478588,000785
2007-03-15778808770799184,000799
2007-03-1475576074574876,000748
2007-03-1378779578478575,000785
2007-03-1276679076477798,000777
2007-03-09761767749756140,000756
2007-03-0874176274176084,000760
2007-03-07761782745750105,000750
2007-03-0672975772975358,000753
2007-03-0575176173273465,000734
2007-03-02762773738748129,000748
2007-03-01770771752761138,000761
2007-02-28776778746771174,000771
2007-02-27795817794806135,000806
2007-02-2676979776979481,000794
2007-02-2375976975876548,000765
2007-02-2275776074975358,000753
2007-02-2174575774575244,000752
2007-02-2075475774074450,000744
2007-02-19762762736749108,000749
2007-02-1674575674375467,000754
2007-02-1573975573974586,000745
2007-02-14749753730735112,000735
2007-02-13758758739746147,000746
2007-02-09771771755768109,000768
2007-02-08763778757771231,000771
2007-02-07756757740757140,000757
2007-02-06744763740749139,000749
2007-02-05740741730738110,000738
2007-02-02745745728740115,000740
2007-02-01708735708731170,000731
2007-01-3167669067068877,000688
2007-01-3066967566767326,000673
2007-01-2967167366567242,000672
2007-01-2667067266767039,000670
2007-01-2567867867067164,000671
2007-01-2467367366567327,000673
2007-01-2366966966166545,000665
2007-01-2266966965966441,000664
2007-01-1965966965865846,000658
2007-01-1865966565465965,000659
2007-01-1766966965365343,000653
2007-01-1665365364965331,000653
2007-01-1565165164765137,000651
2007-01-1264164764064438,000644
2007-01-1164064464064051,000640
2007-01-1064965064164147,000641
2007-01-0965066564664821,000648
2007-01-0566666665165117,000651
2007-01-0466566665065815,000658

分割・併合履歴 : なし