1835 東鉄工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	581	585	574	577	28,000	577
2010-12-29	577	581	577	581	35,000	581
2010-12-28	579	579	574	577	22,000	577
2010-12-27	573	577	571	575	38,000	575
2010-12-24	590	593	578	580	31,000	580
2010-12-22	599	600	590	590	59,000	590
2010-12-21	598	600	592	592	108,000	592
2010-12-20	586	593	585	592	84,000	592
2010-12-17	572	577	571	576	59,000	576
2010-12-16	570	574	566	572	42,000	572
2010-12-15	559	569	559	569	43,000	569
2010-12-14	560	562	558	560	35,000	560
2010-12-13	553	560	553	560	44,000	560
2010-12-10	560	560	550	553	69,000	553
2010-12-09	554	560	552	556	54,000	556
2010-12-08	542	550	542	549	56,000	549
2010-12-07	543	545	542	545	23,000	545
2010-12-06	532	542	532	541	41,000	541
2010-12-03	535	535	532	532	15,000	532
2010-12-02	530	535	530	532	53,000	532
2010-12-01	530	530	528	529	10,000	529
2010-11-30	533	533	526	528	42,000	528
2010-11-29	525	536	525	533	54,000	533
2010-11-26	532	533	529	529	10,000	529
2010-11-25	531	532	529	531	31,000	531
2010-11-24	516	531	516	528	63,000	528
2010-11-22	521	521	511	517	22,000	517
2010-11-19	523	523	513	513	38,000	513
2010-11-18	508	514	508	514	49,000	514
2010-11-17	503	508	503	508	18,000	508
2010-11-16	506	507	504	504	20,000	504
2010-11-15	504	513	501	507	29,000	507
2010-11-12	499	505	498	501	46,000	501
2010-11-11	494	501	493	499	52,000	499
2010-11-10	488	492	486	491	44,000	491
2010-11-09	484	500	482	488	60,000	488
2010-11-08	472	483	472	483	49,000	483
2010-11-05	462	471	462	471	22,000	471
2010-11-04	461	464	458	460	31,000	460
2010-11-02	469	469	455	458	40,000	458
2010-11-01	461	471	461	462	29,000	462
2010-10-29	480	480	466	469	33,000	469
2010-10-28	481	484	473	481	29,000	481
2010-10-27	487	487	482	482	16,000	482
2010-10-26	481	487	481	486	14,000	486
2010-10-25	484	487	482	485	16,000	485
2010-10-22	483	483	480	480	12,000	480
2010-10-21	479	479	475	478	18,000	478
2010-10-20	472	480	472	479	67,000	479
2010-10-19	482	486	482	486	25,000	486
2010-10-18	479	483	479	483	14,000	483
2010-10-15	481	481	477	479	19,000	479
2010-10-14	481	487	481	486	18,000	486
2010-10-13	475	484	475	480	19,000	480
2010-10-12	492	493	479	479	23,000	479
2010-10-08	489	491	488	491	15,000	491
2010-10-07	487	490	487	488	15,000	488
2010-10-06	484	488	481	486	18,000	486
2010-10-05	480	484	470	477	36,000	477
2010-10-04	482	484	479	479	27,000	479
2010-10-01	490	490	482	482	43,000	482
2010-09-30	494	497	490	490	26,000	490
2010-09-29	482	494	481	493	36,000	493
2010-09-28	488	489	481	482	37,000	482
2010-09-27	490	490	484	487	28,000	487
2010-09-24	484	492	484	490	43,000	490
2010-09-22	493	493	489	491	24,000	491
2010-09-21	492	500	489	489	36,000	489
2010-09-17	486	498	483	491	78,000	491
2010-09-16	482	483	479	480	24,000	480
2010-09-15	478	485	478	479	45,000	479
2010-09-14	479	480	477	477	25,000	477
2010-09-13	478	485	478	479	28,000	479
2010-09-10	485	486	480	480	46,000	480
2010-09-09	482	483	475	477	58,000	477
2010-09-08	490	490	480	481	40,000	481
2010-09-07	496	500	493	494	21,000	494
2010-09-06	492	498	492	496	21,000	496
2010-09-03	493	493	490	491	25,000	491
2010-09-02	493	496	491	491	31,000	491
2010-09-01	491	493	489	493	49,000	493
2010-08-31	498	500	494	494	47,000	494
2010-08-30	506	511	506	508	25,000	508
2010-08-27	497	515	496	503	37,000	503
2010-08-26	502	502	483	493	95,000	493
2010-08-25	514	518	501	503	45,000	503
2010-08-24	516	516	510	511	29,000	511
2010-08-23	516	519	512	516	23,000	516
2010-08-20	524	524	513	516	53,000	516
2010-08-19	516	519	511	519	39,000	519
2010-08-18	510	513	506	513	33,000	513
2010-08-17	504	510	500	510	45,000	510
2010-08-16	511	511	501	504	45,000	504
2010-08-13	519	519	511	518	39,000	518
2010-08-12	522	524	515	524	50,000	524
2010-08-11	544	544	531	532	33,000	532
2010-08-10	555	555	535	550	56,000	550
2010-08-09	563	563	556	556	43,000	556
2010-08-06	560	564	559	564	22,000	564
2010-08-05	573	573	560	566	47,000	566
2010-08-04	580	580	564	573	70,000	573
2010-08-03	581	584	576	580	58,000	580
2010-08-02	585	587	577	579	125,000	579
2010-07-30	575	575	561	562	30,000	562
2010-07-29	578	579	572	575	27,000	575
2010-07-28	565	578	555	577	59,000	577
2010-07-27	556	560	554	560	34,000	560
2010-07-26	552	555	549	551	30,000	551
2010-07-23	563	563	550	551	35,000	551
2010-07-22	555	555	551	551	25,000	551
2010-07-21	555	558	554	554	25,000	554
2010-07-20	548	555	548	555	42,000	555
2010-07-16	558	558	553	557	35,000	557
2010-07-15	561	565	556	558	40,000	558
2010-07-14	564	568	561	563	54,000	563
2010-07-13	565	565	551	556	67,000	556
2010-07-12	567	567	556	557	34,000	557
2010-07-09	562	562	548	559	63,000	559
2010-07-08	543	553	541	552	42,000	552
2010-07-07	542	542	531	537	63,000	537
2010-07-06	538	542	527	542	51,000	542
2010-07-05	538	538	530	537	35,000	537
2010-07-02	536	544	536	538	24,000	538
2010-07-01	538	545	538	539	25,000	539
2010-06-30	548	552	540	548	42,000	548
2010-06-29	555	555	543	550	73,000	550
2010-06-28	540	555	538	551	31,000	551
2010-06-25	548	551	543	543	32,000	543
2010-06-24	555	555	543	547	53,000	547
2010-06-23	557	560	553	558	40,000	558
2010-06-22	563	568	562	562	17,000	562
2010-06-21	567	570	564	566	31,000	566
2010-06-18	564	575	563	564	48,000	564
2010-06-17	552	560	552	557	39,000	557
2010-06-16	552	555	550	552	81,000	552
2010-06-15	555	555	549	549	21,000	549
2010-06-14	547	555	547	551	34,000	551
2010-06-11	553	558	541	546	95,000	546
2010-06-10	551	562	542	547	76,000	547
2010-06-09	546	553	531	546	88,000	546
2010-06-08	558	558	538	545	37,000	545
2010-06-07	568	568	545	548	65,000	548
2010-06-04	586	586	569	572	19,000	572
2010-06-03	567	582	567	577	37,000	577
2010-06-02	570	571	551	566	82,000	566
2010-06-01	590	592	567	570	72,000	570
2010-05-31	530	590	529	590	174,000	590
2010-05-28	535	535	522	526	45,000	526
2010-05-27	522	530	521	525	48,000	525
2010-05-26	523	535	522	527	89,000	527
2010-05-25	533	543	527	529	73,000	529
2010-05-24	537	545	537	543	51,000	543
2010-05-21	548	552	541	545	54,000	545
2010-05-20	565	565	557	558	73,000	558
2010-05-19	564	565	561	562	41,000	562
2010-05-18	567	577	567	569	36,000	569
2010-05-17	585	586	575	577	55,000	577
2010-05-14	596	598	588	593	126,000	593
2010-05-13	549	606	540	595	107,000	595
2010-05-12	548	548	538	545	53,000	545
2010-05-11	530	559	523	531	94,000	531
2010-05-10	511	527	510	521	14,000	521
2010-05-07	514	525	504	517	46,000	517
2010-05-06	533	541	529	534	52,000	534
2010-04-30	550	550	543	543	7,000	543
2010-04-28	550	552	544	545	25,000	545
2010-04-27	568	568	559	559	26,000	559
2010-04-26	570	575	569	570	62,000	570
2010-04-23	553	565	553	559	28,000	559
2010-04-22	566	566	557	559	26,000	559
2010-04-21	553	565	553	563	70,000	563
2010-04-20	551	558	549	553	63,000	553
2010-04-19	543	552	543	546	43,000	546
2010-04-16	545	548	545	547	36,000	547
2010-04-15	538	561	530	545	43,000	545
2010-04-14	542	546	539	539	15,000	539
2010-04-13	543	545	541	541	18,000	541
2010-04-12	533	547	533	542	31,000	542
2010-04-09	530	539	530	532	29,000	532
2010-04-08	526	538	526	528	29,000	528
2010-04-07	528	535	527	535	51,000	535
2010-04-06	522	525	518	520	47,000	520
2010-04-05	534	534	520	522	57,000	522
2010-04-02	530	530	518	524	37,000	524
2010-04-01	527	537	525	530	53,000	530
2010-03-31	538	542	518	518	82,000	518
2010-03-30	549	550	540	548	25,000	548
2010-03-29	529	541	525	540	23,000	540
2010-03-26	526	549	526	546	56,000	546
2010-03-25	544	545	535	542	65,000	542
2010-03-24	546	559	542	544	40,000	544
2010-03-23	533	547	533	546	16,000	546
2010-03-19	536	539	520	532	74,000	532
2010-03-18	513	531	513	526	62,000	526
2010-03-17	519	519	513	513	17,000	513
2010-03-16	510	510	504	509	8,000	509
2010-03-15	503	510	503	508	10,000	508
2010-03-12	508	508	501	502	45,000	502
2010-03-11	500	508	500	508	21,000	508
2010-03-10	502	502	498	499	24,000	499
2010-03-09	501	505	501	502	9,000	502
2010-03-08	503	507	502	505	28,000	505
2010-03-05	496	500	495	498	20,000	498
2010-03-04	501	501	498	500	24,000	500
2010-03-03	501	508	501	501	13,000	501
2010-03-02	505	510	499	510	43,000	510
2010-03-01	486	504	486	499	23,000	499
2010-02-26	485	492	485	492	21,000	492
2010-02-25	497	497	488	489	40,000	489
2010-02-24	493	496	489	491	44,000	491
2010-02-23	500	500	496	496	22,000	496
2010-02-22	496	508	495	499	37,000	499
2010-02-19	504	504	492	496	32,000	496
2010-02-18	497	504	494	504	50,000	504
2010-02-17	492	495	492	493	23,000	493
2010-02-16	489	492	485	492	21,000	492
2010-02-15	492	492	489	489	14,000	489
2010-02-12	492	494	491	492	27,000	492
2010-02-10	492	500	491	497	25,000	497
2010-02-09	493	493	490	492	19,000	492
2010-02-08	495	495	493	493	9,000	493
2010-02-05	503	503	498	500	18,000	500
2010-02-04	500	508	499	505	14,000	505
2010-02-03	509	515	500	501	16,000	501
2010-02-02	494	505	492	503	23,000	503
2010-02-01	493	498	491	496	27,000	496
2010-01-29	519	519	507	508	16,000	508
2010-01-28	513	519	511	514	11,000	514
2010-01-27	510	525	510	513	19,000	513
2010-01-26	532	532	515	518	28,000	518
2010-01-25	532	532	523	532	27,000	532
2010-01-22	550	550	526	537	40,000	537
2010-01-21	550	561	548	550	38,000	550
2010-01-20	562	562	549	554	44,000	554
2010-01-19	557	558	554	555	19,000	555
2010-01-18	551	557	551	557	24,000	557
2010-01-15	560	560	546	546	14,000	546
2010-01-14	550	551	550	550	11,000	550
2010-01-13	545	557	545	548	18,000	548
2010-01-12	537	545	537	545	26,000	545
2010-01-08	540	540	531	533	36,000	533
2010-01-07	543	543	530	534	59,000	534
2010-01-06	529	532	525	528	41,000	528
2010-01-05	511	515	511	512	12,000	512
2010-01-04	506	515	506	511	9,000	511

分割・併合履歴：なし