1835 東鉄工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3065966265466211,000662
2011-12-2965466565466419,000664
2011-12-2865866765866326,000663
2011-12-2765165964865821,000658
2011-12-2665666065565827,000658
2011-12-2265065964865783,000657
2011-12-2163863862863553,000635
2011-12-20632647618621125,000621
2011-12-1962062361062238,000622
2011-12-1661763861762654,000626
2011-12-1561662361161783,000617
2011-12-1460662360662369,000623
2011-12-1360561260561030,000610
2011-12-1261361661061045,000610
2011-12-0960260960160894,000608
2011-12-0860961360661071,000610
2011-12-0761661960060884,000608
2011-12-0663163462662613,000626
2011-12-0563163463163420,000634
2011-12-0264264563563651,000636
2011-12-0165165364965224,000652
2011-11-3065765764265038,000650
2011-11-2964565764565713,000657
2011-11-2863964463364210,000642
2011-11-2564465064364721,000647
2011-11-2466666663163443,000634
2011-11-2265366964666926,000669
2011-11-2164964963864521,000645
2011-11-1865366464765952,000659
2011-11-1763366562666339,000663
2011-11-1663864263163332,000633
2011-11-1564664863964828,000648
2011-11-1465667065365643,000656
2011-11-1164565864565650,000656
2011-11-1066166164865532,000655
2011-11-0965267064666926,000669
2011-11-0866666865165222,000652
2011-11-076796796706759,000675
2011-11-0466967766566928,000669
2011-11-0265868765067570,000675
2011-11-0166366465665825,000658
2011-10-3167368767267329,000673
2011-10-2868368467268153,000681
2011-10-2768368466066946,000669
2011-10-2666867766867321,000673
2011-10-2568468467367826,000678
2011-10-2467568667567629,000676
2011-10-2167767866766817,000668
2011-10-2065767865667646,000676
2011-10-1965166165165625,000656
2011-10-1864765264764917,000649
2011-10-1764365664265319,000653
2011-10-1465265263263751,000637
2011-10-1367267665065262,000652
2011-10-1267368067367931,000679
2011-10-1169669668368329,000683
2011-10-0765468765068689,000686
2011-10-0662764362663526,000635
2011-10-0562764062163351,000633
2011-10-0460063459262280,000622
2011-10-0364164459161268,000612
2011-09-3065565564065157,000651
2011-09-29624681624663116,000663
2011-09-2860663360663351,000633
2011-09-2759960059260053,000600
2011-09-2659259757958454,000584
2011-09-2261361359660082,000600
2011-09-2163163762562530,000625
2011-09-2066066063863844,000638
2011-09-1665167165166362,000663
2011-09-1563864663864225,000642
2011-09-1465765763663840,000638
2011-09-1365565864765139,000651
2011-09-1266166364665544,000655
2011-09-0968568567467696,000676
2011-09-0869569568768946,000689
2011-09-0770070068769542,000695
2011-09-0671271269169943,000699
2011-09-0570471370171128,000711
2011-09-0270570570070336,000703
2011-09-0170570770070526,000705
2011-08-3170570569970347,000703
2011-08-3070570570070431,000704
2011-08-2968871068870237,000702
2011-08-2669269267968236,000682
2011-08-2568669468668923,000689
2011-08-2469269267867933,000679
2011-08-2367868367268338,000683
2011-08-2269769867667676,000676
2011-08-1969469568869254,000692
2011-08-1869369668769640,000696
2011-08-1768968968168550,000685
2011-08-1668769268568833,000688
2011-08-1570370368468733,000687
2011-08-1269070269070260,000702
2011-08-11655698655689139,000689
2011-08-10653675632670134,000670
2011-08-0961962360262389,000623
2011-08-0865165162163163,000631
2011-08-0565165764665377,000653
2011-08-0468868868168234,000682
2011-08-0369969968768827,000688
2011-08-0271071270570529,000705
2011-08-0171972671972126,000721
2011-07-2972272571171454,000714
2011-07-2873073071371957,000719
2011-07-2774875073673632,000736
2011-07-2674675574575356,000753
2011-07-2574674874474635,000746
2011-07-2273774273574040,000740
2011-07-2172173372173133,000731
2011-07-2073874072872885,000728
2011-07-1971172371172338,000723
2011-07-1571272171272033,000720
2011-07-1473773771972233,000722
2011-07-1372773772773554,000735
2011-07-1273273873273528,000735
2011-07-1173874573774438,000744
2011-07-0875275675075135,000751
2011-07-0774975374475072,000750
2011-07-0675875874774962,000749
2011-07-0576176275675731,000757
2011-07-0475776475776165,000761
2011-07-0176976974875795,000757
2011-06-30737771732768277,000768
2011-06-2973073272073270,000732
2011-06-2872672671772479,000724
2011-06-27731731710711105,000711
2011-06-2473473572573191,000731
2011-06-2372173372173363,000733
2011-06-2272373372273154,000731
2011-06-2172372872172356,000723
2011-06-20722734720731110,000731
2011-06-17724724712723169,000723
2011-06-16706726706720144,000720
2011-06-15713725706717200,000717
2011-06-14709711697710126,000710
2011-06-13701710701707107,000707
2011-06-1070571070270689,000706
2011-06-0970270469369782,000697
2011-06-08690715689710154,000710
2011-06-0768468667768697,000686
2011-06-0669569668468773,000687
2011-06-03704710692696110,000696
2011-06-02700704698700149,000700
2011-06-01698705695705170,000705
2011-05-31687703687698227,000698
2011-05-30684698677690144,000690
2011-05-27687692683685113,000685
2011-05-26711711683691198,000691
2011-05-25732732701722151,000722
2011-05-24690736690732203,000732
2011-05-23718718695695154,000695
2011-05-2071072971072089,000720
2011-05-1973173170971699,000716
2011-05-1872873772773571,000735
2011-05-1771573571473494,000734
2011-05-16713731706723125,000723
2011-05-13735736711724135,000724
2011-05-12721740721735136,000735
2011-05-11728747725733273,000733
2011-05-10702731692724356,000724
2011-05-0969870669870272,000702
2011-05-06708710695704140,000704
2011-05-0270071569871293,000712
2011-04-28703704695699170,000699
2011-04-27705711702705106,000705
2011-04-2672072670570596,000705
2011-04-2572372872372848,000728
2011-04-2272572771872361,000723
2011-04-2173273271772283,000722
2011-04-20740740729729101,000729
2011-04-1973674273074163,000741
2011-04-1874775174174548,000745
2011-04-1574574974174643,000746
2011-04-1472674772674673,000746
2011-04-13737746726733119,000733
2011-04-12759759740746127,000746
2011-04-11732758728758128,000758
2011-04-08715736708725215,000725
2011-04-07754754722726218,000726
2011-04-0676176375075377,000753
2011-04-05779779756766121,000766
2011-04-04771788771779154,000779
2011-04-01778781752772195,000772
2011-03-31793794775778144,000778
2011-03-30800800782794239,000794
2011-03-29800810775810213,000810
2011-03-28814821800815193,000815
2011-03-25817837777802458,000802
2011-03-24775816766810620,000810
2011-03-23728792709764454,000764
2011-03-22676721671719253,000719
2011-03-18642642622636187,000636
2011-03-17579624561602220,000602
2011-03-16620673600610233,000610
2011-03-15698698588620193,000620
2011-03-14686736671688283,000688
2011-03-1164064263063691,000636
2011-03-1065365563764335,000643
2011-03-0966266265365322,000653
2011-03-0865266565265831,000658
2011-03-0766766765265734,000657
2011-03-0466466966466822,000668
2011-03-0366966966066130,000661
2011-03-0267467566166577,000665
2011-03-0168568768168355,000683
2011-02-2868268667468648,000686
2011-02-2566969066968389,000683
2011-02-24688691677678103,000678
2011-02-23669697669694180,000694
2011-02-22680682672680102,000680
2011-02-21678684674684116,000684
2011-02-18655687655674325,000674
2011-02-1765465564665295,000652
2011-02-1665165565065055,000650
2011-02-1565665865265562,000655
2011-02-1465165364965246,000652
2011-02-1064664864564759,000647
2011-02-0965165164664751,000647
2011-02-0865165264864831,000648
2011-02-0764965364865057,000650
2011-02-0465065364065060,000650
2011-02-0365365464665137,000651
2011-02-0264965464865269,000652
2011-02-0164565264564947,000649
2011-01-31646649638646116,000646
2011-01-2864665264564950,000649
2011-01-27646655644650198,000650
2011-01-26624644623636154,000636
2011-01-2562162661962529,000625
2011-01-2462162161461435,000614
2011-01-2162962961561558,000615
2011-01-2061762961662575,000625
2011-01-1960961760861742,000617
2011-01-1860561060360842,000608
2011-01-1760761260360535,000605
2011-01-1460761160360636,000606
2011-01-1360861060460786,000607
2011-01-1259260159260076,000600
2011-01-1158759558559430,000594
2011-01-0758559758559429,000594
2011-01-0659059459059225,000592
2011-01-0558759058558928,000589
2011-01-0458259258259127,000591

分割・併合履歴 : なし