1835 東鉄工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,170	1,186	1,130	1,181	153,600	1,181
2012-12-27	1,187	1,201	1,155	1,176	226,900	1,176
2012-12-26	1,215	1,217	1,181	1,187	136,900	1,187
2012-12-25	1,218	1,224	1,194	1,206	99,900	1,206
2012-12-21	1,233	1,236	1,174	1,210	240,300	1,210
2012-12-20	1,249	1,249	1,205	1,219	278,300	1,219
2012-12-19	1,159	1,267	1,154	1,258	432,100	1,258
2012-12-18	1,119	1,183	1,111	1,159	395,000	1,159
2012-12-17	1,125	1,134	1,102	1,113	214,400	1,113
2012-12-14	1,079	1,120	1,058	1,098	504,400	1,098
2012-12-13	1,049	1,070	1,039	1,058	360,200	1,058
2012-12-12	1,002	1,012	1,001	1,002	154,900	1,002
2012-12-11	1,000	1,004	984	1,002	96,400	1,002
2012-12-10	1,005	1,009	997	1,002	108,300	1,002
2012-12-07	977	993	977	986	83,900	986
2012-12-06	1,000	1,000	969	977	213,000	977
2012-12-05	992	1,000	986	995	118,800	995
2012-12-04	989	1,000	974	988	168,300	988
2012-12-03	967	996	965	982	230,100	982
2012-11-30	975	976	960	962	124,700	962
2012-11-29	968	977	950	974	118,700	974
2012-11-28	959	968	948	953	77,300	953
2012-11-27	969	976	934	953	180,500	953
2012-11-26	991	998	963	967	105,100	967
2012-11-22	982	990	979	986	178,400	986
2012-11-21	980	980	954	972	137,900	972
2012-11-20	959	985	935	979	276,500	979
2012-11-19	970	985	951	958	161,200	958
2012-11-16	938	956	926	951	204,900	951
2012-11-15	895	925	895	923	101,100	923
2012-11-14	872	905	863	902	109,300	902
2012-11-13	859	897	857	884	222,900	884
2012-11-12	842	864	835	853	171,800	853
2012-11-09	850	857	831	842	190,900	842
2012-11-08	910	921	824	842	303,500	842
2012-11-07	927	927	911	913	28,100	913
2012-11-06	922	922	910	912	28,400	912
2012-11-05	950	958	922	924	47,000	924
2012-11-02	910	943	909	943	67,100	943
2012-11-01	910	912	896	899	63,500	899
2012-10-31	903	932	903	914	59,700	914
2012-10-30	921	926	903	903	104,800	903
2012-10-29	936	947	921	921	53,500	921
2012-10-26	941	944	930	935	57,000	935
2012-10-25	948	949	935	949	72,000	949
2012-10-24	940	951	933	943	77,100	943
2012-10-23	979	979	945	951	55,900	951
2012-10-22	969	989	966	980	50,000	980
2012-10-19	974	982	963	966	46,800	966
2012-10-18	971	974	965	970	46,100	970
2012-10-17	959	974	958	971	70,000	971
2012-10-16	945	949	932	947	50,300	947
2012-10-15	957	958	947	953	37,800	953
2012-10-12	948	960	946	951	67,900	951
2012-10-11	929	944	925	934	72,200	934
2012-10-10	948	951	937	944	67,900	944
2012-10-09	974	991	951	953	200,300	953
2012-10-05	969	977	967	976	40,700	976
2012-10-04	995	995	960	966	81,000	966
2012-10-03	965	994	954	989	102,700	989
2012-10-02	977	983	954	959	103,800	959
2012-10-01	991	991	960	990	93,800	990
2012-09-28	1,003	1,003	990	993	88,100	993
2012-09-27	1,009	1,014	995	999	155,200	999
2012-09-26	974	1,010	974	1,003	93,300	1,003
2012-09-25	963	985	958	974	117,500	974
2012-09-24	955	964	943	963	72,800	963
2012-09-21	950	958	943	951	69,600	951
2012-09-20	936	953	936	939	50,900	939
2012-09-19	930	949	930	946	69,400	946
2012-09-18	911	926	904	924	54,200	924
2012-09-14	923	923	908	913	61,700	913
2012-09-13	913	918	909	916	38,200	916
2012-09-12	905	923	903	919	67,500	919
2012-09-11	891	907	889	904	66,700	904
2012-09-10	882	907	866	906	90,000	906
2012-09-07	907	919	878	882	108,200	882
2012-09-06	910	915	905	907	56,300	907
2012-09-05	911	918	906	913	56,300	913
2012-09-04	924	927	909	913	66,300	913
2012-09-03	914	937	914	924	84,300	924
2012-08-31	910	935	910	922	88,100	922
2012-08-30	920	931	917	928	69,400	928
2012-08-29	924	938	921	921	40,800	921
2012-08-28	942	942	920	921	85,400	921
2012-08-27	940	945	934	938	51,900	938
2012-08-24	947	947	930	933	59,000	933
2012-08-23	937	945	934	941	58,400	941
2012-08-22	938	947	930	940	89,800	940
2012-08-21	923	936	923	930	63,200	930
2012-08-20	938	938	920	920	68,100	920
2012-08-17	929	951	927	941	90,300	941
2012-08-16	926	936	912	925	85,800	925
2012-08-15	928	936	917	926	110,300	926
2012-08-14	934	951	928	943	122,900	943
2012-08-13	919	934	900	934	171,600	934
2012-08-10	988	989	920	934	218,400	934
2012-08-09	992	992	978	990	62,300	990
2012-08-08	983	999	978	988	87,400	988
2012-08-07	990	995	979	988	61,200	988
2012-08-06	999	1,010	982	983	61,700	983
2012-08-03	990	999	980	990	65,900	990
2012-08-02	1,002	1,012	995	998	87,500	998
2012-08-01	989	1,005	981	1,002	98,100	1,002
2012-07-31	966	1,002	965	999	158,500	999
2012-07-30	977	985	964	969	87,900	969
2012-07-27	975	980	961	971	98,100	971
2012-07-26	935	967	930	966	68,000	966
2012-07-25	943	943	921	927	77,400	927
2012-07-24	911	936	910	928	70,400	928
2012-07-23	918	936	913	913	62,600	913
2012-07-20	964	967	924	931	129,900	931
2012-07-19	955	956	934	953	93,400	953
2012-07-18	969	982	946	949	82,600	949
2012-07-17	967	985	951	969	93,800	969
2012-07-13	930	969	930	963	90,700	963
2012-07-12	969	969	935	936	117,600	936
2012-07-11	987	987	963	971	98,000	971
2012-07-10	958	990	955	976	178,500	976
2012-07-09	973	974	946	949	113,300	949
2012-07-06	942	975	941	970	181,000	970
2012-07-05	943	943	935	942	96,800	942
2012-07-04	910	946	906	937	221,100	937
2012-07-03	919	930	868	899	270,300	899
2012-07-02	939	939	917	927	83,000	927
2012-06-29	918	919	906	915	90,000	915
2012-06-28	919	929	911	912	149,000	912
2012-06-27	849	891	848	890	90,000	890
2012-06-26	855	855	847	848	30,000	848
2012-06-25	841	854	833	854	65,000	854
2012-06-22	818	840	815	839	55,000	839
2012-06-21	814	822	813	817	82,000	817
2012-06-20	827	835	816	818	86,000	818
2012-06-19	835	838	820	831	84,000	831
2012-06-18	874	874	846	847	40,000	847
2012-06-15	868	874	858	861	53,000	861
2012-06-14	864	875	855	873	65,000	873
2012-06-13	879	879	859	859	58,000	859
2012-06-12	881	881	860	874	39,000	874
2012-06-11	849	888	848	882	96,000	882
2012-06-08	816	849	816	836	170,000	836
2012-06-07	803	808	777	807	57,000	807
2012-06-06	798	801	792	801	45,000	801
2012-06-05	798	810	798	803	27,000	803
2012-06-04	808	823	808	813	72,000	813
2012-06-01	805	824	799	823	56,000	823
2012-05-31	809	823	803	805	68,000	805
2012-05-30	783	815	783	812	56,000	812
2012-05-29	781	787	778	784	46,000	784
2012-05-28	802	803	781	781	34,000	781
2012-05-25	802	811	787	787	62,000	787
2012-05-24	780	804	771	802	120,000	802
2012-05-23	790	797	780	782	97,000	782
2012-05-22	800	805	794	797	30,000	797
2012-05-21	768	800	768	785	44,000	785
2012-05-18	792	803	780	783	107,000	783
2012-05-17	779	811	777	808	87,000	808
2012-05-16	790	802	778	784	83,000	784
2012-05-15	825	825	780	804	122,000	804
2012-05-14	874	879	836	840	114,000	840
2012-05-11	821	885	821	875	100,000	875
2012-05-10	819	836	814	836	28,000	836
2012-05-09	831	839	829	834	47,000	834
2012-05-08	826	846	822	846	39,000	846
2012-05-07	839	843	831	837	63,000	837
2012-05-02	850	854	845	851	26,000	851
2012-05-01	856	856	843	845	38,000	845
2012-04-27	852	866	848	855	54,000	855
2012-04-26	869	869	853	860	41,000	860
2012-04-25	850	871	849	870	79,000	870
2012-04-24	851	856	841	845	153,000	845
2012-04-23	897	897	861	865	116,000	865
2012-04-20	898	901	891	898	60,000	898
2012-04-19	900	906	894	904	44,000	904
2012-04-18	936	936	892	901	115,000	901
2012-04-17	930	935	927	933	106,000	933
2012-04-16	917	929	917	926	109,000	926
2012-04-13	872	921	871	916	191,000	916
2012-04-12	876	876	861	864	73,000	864
2012-04-11	865	870	860	867	73,000	867
2012-04-10	870	878	862	872	96,000	872
2012-04-09	860	875	860	871	51,000	871
2012-04-06	871	886	871	875	83,000	875
2012-04-05	860	885	849	882	123,000	882
2012-04-04	876	878	857	859	113,000	859
2012-04-03	884	884	865	871	120,000	871
2012-04-02	885	889	882	888	121,000	888
2012-03-30	871	885	866	883	144,000	883
2012-03-29	871	884	871	880	104,000	880
2012-03-28	866	890	860	886	213,000	886
2012-03-27	869	884	867	884	161,000	884
2012-03-26	863	870	860	865	194,000	865
2012-03-23	849	860	845	855	176,000	855
2012-03-22	839	851	833	850	104,000	850
2012-03-21	853	853	827	828	124,000	828
2012-03-19	849	855	845	847	102,000	847
2012-03-16	854	854	841	849	129,000	849
2012-03-15	856	856	826	841	148,000	841
2012-03-14	859	869	856	858	147,000	858
2012-03-13	837	870	834	849	264,000	849
2012-03-12	840	842	829	837	134,000	837
2012-03-09	840	849	839	839	322,000	839
2012-03-08	810	840	810	830	298,000	830
2012-03-07	820	840	811	820	752,000	820
2012-03-06	758	777	757	775	103,000	775
2012-03-05	751	758	750	754	66,000	754
2012-03-02	737	751	737	749	26,000	749
2012-03-01	746	747	736	737	42,000	737
2012-02-29	752	753	743	746	63,000	746
2012-02-28	740	750	738	748	71,000	748
2012-02-27	765	773	749	752	94,000	752
2012-02-24	767	780	767	774	58,000	774
2012-02-23	767	778	760	777	84,000	777
2012-02-22	735	759	735	758	126,000	758
2012-02-21	741	744	717	729	268,000	729
2012-02-20	773	774	751	751	105,000	751
2012-02-17	754	779	750	768	113,000	768
2012-02-16	753	758	747	747	85,000	747
2012-02-15	775	775	755	759	108,000	759
2012-02-14	742	799	738	775	105,000	775
2012-02-13	723	739	715	730	86,000	730
2012-02-10	762	762	733	735	82,000	735
2012-02-09	771	779	764	772	167,000	772
2012-02-08	821	823	764	781	224,000	781
2012-02-07	810	817	810	817	74,000	817
2012-02-06	797	810	797	810	53,000	810
2012-02-03	796	800	794	794	35,000	794
2012-02-02	782	799	782	797	61,000	797
2012-02-01	787	796	783	796	91,000	796
2012-01-31	756	790	756	787	85,000	787
2012-01-30	771	771	746	762	34,000	762
2012-01-27	785	788	771	771	78,000	771
2012-01-26	764	782	762	782	58,000	782
2012-01-25	757	771	756	770	73,000	770
2012-01-24	758	760	751	751	23,000	751
2012-01-23	750	758	750	757	35,000	757
2012-01-20	758	758	746	750	56,000	750
2012-01-19	764	764	743	750	46,000	750
2012-01-18	760	768	751	764	130,000	764
2012-01-17	726	765	726	759	131,000	759
2012-01-16	710	728	708	726	79,000	726
2012-01-13	703	713	703	709	78,000	709
2012-01-12	699	706	698	699	39,000	699
2012-01-11	679	705	679	699	62,000	699
2012-01-10	670	679	670	674	21,000	674
2012-01-06	680	686	678	679	12,000	679
2012-01-05	663	690	661	685	65,000	685
2012-01-04	663	675	663	673	33,000	673

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30