1835 東鉄工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3058659858359820,000598
2008-12-2958058858058636,000586
2008-12-2655657054357061,000570
2008-12-2553756053755830,000558
2008-12-2454554753554726,000547
2008-12-2253956053955742,000557
2008-12-1951753551553091,000530
2008-12-1850751550651332,000513
2008-12-1751051050250820,000508
2008-12-1651051050351020,000510
2008-12-1551051250551236,000512
2008-12-12512512499500109,000500
2008-12-1150451249551241,000512
2008-12-1051151250051126,000511
2008-12-0950951250251214,000512
2008-12-0849551249550926,000509
2008-12-0549050048749726,000497
2008-12-0450350348548932,000489
2008-12-0351251248949336,000493
2008-12-0248651048649623,000496
2008-12-0151151250851017,000510
2008-11-2849651349651136,000511
2008-11-2750450750250621,000506
2008-11-2649849949049913,000499
2008-11-2550550549449424,000494
2008-11-2149049847848834,000488
2008-11-2049349548549542,000495
2008-11-1952452450250640,000506
2008-11-1852153451152426,000524
2008-11-1751653151052130,000521
2008-11-1455055052053626,000536
2008-11-1348353048352923,000529
2008-11-1251252050650851,000508
2008-11-1158558554054823,000548
2008-11-1058858856558424,000584
2008-11-0757157856256935,000569
2008-11-0658958956758028,000580
2008-11-0559759758059542,000595
2008-11-0456956954556911,000569
2008-10-3154956653956624,000566
2008-10-3054354953054930,000549
2008-10-2954055051454530,000545
2008-10-2845650045350046,000500
2008-10-2748748947047127,000471
2008-10-2448749247948526,000485
2008-10-2350650648750238,000502
2008-10-2257057052652617,000526
2008-10-2156456555056246,000562
2008-10-2055056554956555,000565
2008-10-1749952049052059,000520
2008-10-1649049045548521,000485
2008-10-1550050048649210,000492
2008-10-1449449748649724,000497
2008-10-1046446443443435,000434
2008-10-0948549048048420,000484
2008-10-0851951948448426,000484
2008-10-0752752851252524,000525
2008-10-0656156753053525,000535
2008-10-0359159157257212,000572
2008-10-0261361360060129,000601
2008-10-0162062261562222,000622
2008-09-3061261860561819,000618
2008-09-2959262059261925,000619
2008-09-2658559557659254,000592
2008-09-2558759758058518,000585
2008-09-2456558156558039,000580
2008-09-2261261256957141,000571
2008-09-19595623556597117,000597
2008-09-1854657354356550,000565
2008-09-1755656554254632,000546
2008-09-1656956954555612,000556
2008-09-1257558356558267,000582
2008-09-1155855855055526,000555
2008-09-1053255753255129,000551
2008-09-0955855854054020,000540
2008-09-0853657553656021,000560
2008-09-0553354251253839,000538
2008-09-0455456055155320,000553
2008-09-035565565545546,000554
2008-09-0256656754354312,000543
2008-09-0157057756756714,000567
2008-08-2956056756056517,000565
2008-08-2855555553755019,000550
2008-08-2755056154056110,000561
2008-08-2656356355756010,000560
2008-08-2556357056356814,000568
2008-08-2256256253055139,000551
2008-08-2154156952556123,000561
2008-08-2054354353254024,000540
2008-08-1955055054254336,000543
2008-08-1853754853554665,000546
2008-08-1555555552854044,000540
2008-08-1454854854554674,000546
2008-08-1356157154155363,000553
2008-08-1258459056357148,000571
2008-08-1160160158459215,000592
2008-08-0860061159461114,000611
2008-08-0763263259160228,000602
2008-08-0662363861361833,000618
2008-08-0562363061961922,000619
2008-08-0463864462762718,000627
2008-08-0165265263663614,000636
2008-07-3166966963265848,000658
2008-07-3064366564366522,000665
2008-07-2965365363364235,000642
2008-07-2865465464665318,000653
2008-07-2564665764665380,000653
2008-07-2463565063564428,000644
2008-07-2364064564064438,000644
2008-07-2264564563964527,000645
2008-07-1866066064464545,000645
2008-07-1764765764565035,000650
2008-07-1665465464664620,000646
2008-07-1565765865265431,000654
2008-07-1465365564765020,000650
2008-07-1165765764765328,000653
2008-07-1065465865065041,000650
2008-07-0966066065165333,000653
2008-07-0864965664965139,000651
2008-07-0765666264365630,000656
2008-07-0465765764765676,000656
2008-07-0365865864264757,000647
2008-07-0266066064264960,000649
2008-07-0164865864765046,000650
2008-06-3065065363564868,000648
2008-06-2765165464265154,000651
2008-06-2665765765165121,000651
2008-06-2563965263265038,000650
2008-06-2463063362963328,000633
2008-06-2364164762663745,000637
2008-06-2066866864864848,000648
2008-06-1967067064865119,000651
2008-06-1866267266267033,000670
2008-06-1767067265967281,000672
2008-06-1664967664967254,000672
2008-06-1366866865765959,000659
2008-06-1266868465367872,000678
2008-06-1166167666166874,000668
2008-06-1066767566266761,000667
2008-06-0968268466867723,000677
2008-06-0669570069069236,000692
2008-06-0567069167068931,000689
2008-06-0468268567168450,000684
2008-06-0368168467668151,000681
2008-06-0266569066069083,000690
2008-05-3064866764866760,000667
2008-05-2961363461363431,000634
2008-05-2861763061061576,000615
2008-05-2761761861161758,000617
2008-05-2661262060161062,000610
2008-05-2360462160161262,000612
2008-05-22595605595602105,000602
2008-05-2158158958158593,000585
2008-05-2057958157758075,000580
2008-05-1958158357757854,000578
2008-05-1657658557157496,000574
2008-05-1557361356357384,000573
2008-05-1456757556157372,000573
2008-05-1353058853056671,000566
2008-05-1254154352654045,000540
2008-05-0959859855855857,000558
2008-05-0861061160860831,000608
2008-05-0761261761161129,000611
2008-05-0261062561061841,000618
2008-05-0162062060060019,000600
2008-04-3060661659961215,000612
2008-04-2858261558260651,000606
2008-04-2556960556958253,000582
2008-04-2455757055656716,000567
2008-04-2355357055355646,000556
2008-04-2255655654555620,000556
2008-04-2154555554554924,000549
2008-04-1854954953854025,000540
2008-04-1752953952953912,000539
2008-04-1653353352752811,000528
2008-04-155315315205238,000523
2008-04-1450752250752116,000521
2008-04-1152253752253713,000537
2008-04-1052352352052118,000521
2008-04-095515515365369,000536
2008-04-0854254553754117,000541
2008-04-075355355255328,000532
2008-04-0453653652652914,000529
2008-04-0353854853754520,000545
2008-04-0252056052053823,000538
2008-04-0151052551052514,000525
2008-03-3152952950551226,000512
2008-03-2852353051852825,000528
2008-03-2750851550751230,000512
2008-03-2650751950751517,000515
2008-03-2553553551251519,000515
2008-03-2449351349350526,000505
2008-03-2149350049249825,000498
2008-03-1947848147548124,000481
2008-03-1845045945045835,000458
2008-03-1746146144944941,000449
2008-03-1448049247847952,000479
2008-03-1350050048048041,000480
2008-03-1253053050150932,000509
2008-03-1151051249051129,000511
2008-03-1052552551151319,000513
2008-03-0754054052653118,000531
2008-03-0653554852854132,000541
2008-03-0553054352753430,000534
2008-03-0456156253854636,000546
2008-03-0356356656356643,000566
2008-02-2957657856957342,000573
2008-02-2856557156156928,000569
2008-02-2756957856957548,000575
2008-02-2658758756556539,000565
2008-02-2556558556558135,000581
2008-02-2257957956057129,000571
2008-02-2156458256357834,000578
2008-02-2058858855656261,000562
2008-02-1958458456757939,000579
2008-02-1857658557658046,000580
2008-02-1557157455057378,000573
2008-02-1456557456257437,000574
2008-02-1356957656356448,000564
2008-02-1259359356856935,000569
2008-02-0857259457258538,000585
2008-02-0757458957457828,000578
2008-02-0658258557257456,000574
2008-02-0560060759760259,000602
2008-02-0460962060961630,000616
2008-02-0160962860960963,000609
2008-01-3158560758560756,000607
2008-01-3061261359459973,000599
2008-01-2959161559161243,000612
2008-01-2860360359059165,000591
2008-01-2559961358060366,000603
2008-01-2458059458059375,000593
2008-01-2356257956157278,000572
2008-01-22580587558558107,000558
2008-01-2160660659159476,000594
2008-01-18615627600616187,000616
2008-01-17615626612616122,000616
2008-01-16620630605615244,000615
2008-01-15629637619630214,000630
2008-01-11628640621631133,000631
2008-01-1064665063663651,000636
2008-01-09636651636649109,000649
2008-01-0864167062762882,000628
2008-01-07640658636641143,000641
2008-01-0463963960962680,000626

分割・併合履歴 : なし