1835 東鉄工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,990	1,990	1,962	1,978	135,800	1,978
2013-12-27	1,923	1,966	1,916	1,963	275,400	1,963
2013-12-26	1,950	1,950	1,909	1,922	246,500	1,922
2013-12-25	1,775	1,875	1,771	1,855	366,500	1,855
2013-12-24	1,762	1,785	1,762	1,772	219,300	1,772
2013-12-20	1,768	1,786	1,753	1,759	152,200	1,759
2013-12-19	1,795	1,810	1,779	1,785	225,400	1,785
2013-12-18	1,785	1,797	1,769	1,781	199,700	1,781
2013-12-17	1,798	1,814	1,785	1,797	101,400	1,797
2013-12-16	1,811	1,824	1,762	1,774	219,200	1,774
2013-12-13	1,862	1,870	1,825	1,833	242,400	1,833
2013-12-12	1,880	1,885	1,864	1,868	119,000	1,868
2013-12-11	1,900	1,910	1,881	1,888	160,700	1,888
2013-12-10	1,910	1,910	1,886	1,894	97,200	1,894
2013-12-09	1,930	1,933	1,903	1,912	101,900	1,912
2013-12-06	1,902	1,914	1,885	1,906	133,000	1,906
2013-12-05	1,948	1,952	1,905	1,912	198,700	1,912
2013-12-04	1,942	1,948	1,926	1,933	219,300	1,933
2013-12-03	1,953	1,989	1,953	1,972	219,200	1,972
2013-12-02	1,965	1,973	1,935	1,940	212,800	1,940
2013-11-29	1,958	1,983	1,949	1,969	155,500	1,969
2013-11-28	1,951	1,975	1,939	1,948	202,600	1,948
2013-11-27	1,945	1,978	1,945	1,964	160,100	1,964
2013-11-26	1,995	1,999	1,946	1,948	406,000	1,948
2013-11-25	2,041	2,057	2,005	2,014	162,800	2,014
2013-11-22	2,074	2,076	2,034	2,047	182,500	2,047
2013-11-21	2,060	2,087	2,056	2,074	122,200	2,074
2013-11-20	2,090	2,098	2,054	2,066	172,200	2,066
2013-11-19	2,098	2,130	2,090	2,105	142,300	2,105
2013-11-18	2,165	2,167	2,105	2,119	184,800	2,119
2013-11-15	2,143	2,170	2,143	2,149	155,500	2,149
2013-11-14	2,130	2,172	2,125	2,153	145,600	2,153
2013-11-13	2,141	2,180	2,139	2,142	151,300	2,142
2013-11-12	2,145	2,195	2,144	2,159	205,200	2,159
2013-11-11	2,189	2,190	2,140	2,154	203,700	2,154
2013-11-08	2,200	2,200	2,105	2,137	209,300	2,137
2013-11-07	2,179	2,230	2,169	2,211	166,600	2,211
2013-11-06	2,207	2,207	2,165	2,183	58,200	2,183
2013-11-05	2,213	2,216	2,170	2,193	98,800	2,193
2013-11-01	2,207	2,219	2,146	2,191	96,600	2,191
2013-10-31	2,235	2,250	2,195	2,206	145,900	2,206
2013-10-30	2,211	2,244	2,185	2,238	445,000	2,238
2013-10-29	2,150	2,199	2,141	2,190	114,200	2,190
2013-10-28	2,139	2,187	2,139	2,182	98,500	2,182
2013-10-25	2,211	2,216	2,139	2,141	127,300	2,141
2013-10-24	2,169	2,223	2,152	2,211	255,200	2,211
2013-10-23	2,126	2,174	2,121	2,132	254,600	2,132
2013-10-22	2,070	2,128	2,063	2,126	203,500	2,126
2013-10-21	2,056	2,081	2,050	2,063	124,000	2,063
2013-10-18	2,060	2,085	2,015	2,036	253,900	2,036
2013-10-17	2,086	2,090	2,063	2,073	91,800	2,073
2013-10-16	2,088	2,090	2,032	2,061	148,900	2,061
2013-10-15	2,077	2,126	2,075	2,092	102,500	2,092
2013-10-11	2,135	2,135	2,062	2,089	157,000	2,089
2013-10-10	2,092	2,118	2,064	2,088	106,400	2,088
2013-10-09	2,048	2,098	2,027	2,091	77,600	2,091
2013-10-08	1,999	2,064	1,971	2,049	145,300	2,049
2013-10-07	2,090	2,097	2,030	2,031	141,400	2,031
2013-10-04	2,123	2,150	2,095	2,106	101,800	2,106
2013-10-03	2,130	2,183	2,120	2,145	94,000	2,145
2013-10-02	2,195	2,230	2,132	2,141	133,600	2,141
2013-10-01	2,190	2,216	2,180	2,190	131,100	2,190
2013-09-30	2,204	2,233	2,185	2,201	68,500	2,201
2013-09-27	2,237	2,237	2,202	2,219	105,200	2,219
2013-09-26	2,182	2,240	2,150	2,237	92,200	2,237
2013-09-25	2,277	2,277	2,182	2,195	148,200	2,195
2013-09-24	2,244	2,288	2,239	2,282	164,500	2,282
2013-09-20	2,241	2,243	2,218	2,238	70,600	2,238
2013-09-19	2,213	2,240	2,208	2,238	104,500	2,238
2013-09-18	2,238	2,242	2,193	2,214	109,300	2,214
2013-09-17	2,297	2,298	2,234	2,242	126,400	2,242
2013-09-13	2,225	2,268	2,193	2,260	222,800	2,260
2013-09-12	2,187	2,250	2,158	2,248	260,000	2,248
2013-09-11	2,300	2,300	2,135	2,150	299,200	2,150
2013-09-10	2,076	2,250	2,072	2,211	476,300	2,211
2013-09-09	2,060	2,099	2,023	2,042	323,700	2,042
2013-09-06	1,956	1,969	1,925	1,937	94,800	1,937
2013-09-05	1,983	1,988	1,923	1,942	55,000	1,942
2013-09-04	1,929	1,970	1,929	1,962	57,800	1,962
2013-09-03	1,995	2,010	1,935	1,955	198,200	1,955
2013-09-02	1,910	1,986	1,906	1,975	142,000	1,975
2013-08-30	1,923	1,924	1,852	1,891	117,000	1,891
2013-08-29	1,901	1,930	1,883	1,922	64,200	1,922
2013-08-28	1,900	1,923	1,885	1,916	69,400	1,916
2013-08-27	1,969	1,981	1,930	1,935	88,500	1,935
2013-08-26	1,956	1,978	1,942	1,960	49,100	1,960
2013-08-23	1,940	1,975	1,938	1,971	200,400	1,971
2013-08-22	1,877	1,940	1,877	1,925	119,800	1,925
2013-08-21	1,897	1,909	1,850	1,877	68,300	1,877
2013-08-20	1,922	1,930	1,887	1,887	86,700	1,887
2013-08-19	1,947	1,976	1,922	1,939	130,200	1,939
2013-08-16	1,956	1,989	1,938	1,942	121,800	1,942
2013-08-15	1,995	2,002	1,947	1,955	152,300	1,955
2013-08-14	1,950	2,000	1,948	2,000	252,400	2,000
2013-08-13	1,890	1,931	1,860	1,931	159,200	1,931
2013-08-12	1,806	1,895	1,776	1,851	148,600	1,851
2013-08-09	1,809	1,846	1,750	1,805	102,900	1,805
2013-08-08	1,813	1,877	1,810	1,820	51,100	1,820
2013-08-07	1,874	1,900	1,848	1,853	77,900	1,853
2013-08-06	1,877	1,886	1,839	1,877	38,800	1,877
2013-08-05	1,872	1,916	1,869	1,878	65,500	1,878
2013-08-02	1,854	1,894	1,851	1,894	71,300	1,894
2013-08-01	1,775	1,836	1,770	1,835	100,500	1,835
2013-07-31	1,832	1,833	1,790	1,794	74,400	1,794
2013-07-30	1,803	1,863	1,800	1,852	92,300	1,852
2013-07-29	1,844	1,847	1,803	1,818	75,200	1,818
2013-07-26	1,858	1,894	1,851	1,851	107,900	1,851
2013-07-25	1,934	1,934	1,882	1,885	159,800	1,885
2013-07-24	1,986	1,986	1,920	1,937	101,600	1,937
2013-07-23	1,930	1,993	1,916	1,985	111,000	1,985
2013-07-22	1,934	1,990	1,925	1,948	175,500	1,948
2013-07-19	1,945	1,970	1,926	1,940	166,300	1,940
2013-07-18	1,958	1,973	1,936	1,958	93,900	1,958
2013-07-17	2,000	2,000	1,939	1,969	117,000	1,969
2013-07-16	2,034	2,034	1,977	2,010	144,700	2,010
2013-07-12	2,025	2,047	1,980	2,001	146,600	2,001
2013-07-11	1,945	2,025	1,921	2,003	211,200	2,003
2013-07-10	1,937	1,980	1,918	1,944	151,700	1,944
2013-07-09	1,920	1,948	1,900	1,934	124,300	1,934
2013-07-08	1,929	1,930	1,900	1,900	124,000	1,900
2013-07-05	1,919	1,925	1,885	1,919	111,900	1,919
2013-07-04	1,864	1,915	1,850	1,907	148,300	1,907
2013-07-03	1,880	1,900	1,821	1,885	155,300	1,885
2013-07-02	1,831	1,893	1,800	1,885	297,300	1,885
2013-07-01	1,798	1,847	1,783	1,807	219,400	1,807
2013-06-28	1,690	1,789	1,680	1,779	279,400	1,779
2013-06-27	1,655	1,700	1,622	1,700	136,500	1,700
2013-06-26	1,700	1,700	1,622	1,657	298,700	1,657
2013-06-25	1,698	1,720	1,670	1,700	393,400	1,700
2013-06-24	1,690	1,695	1,663	1,682	245,000	1,682
2013-06-21	1,610	1,685	1,590	1,677	170,300	1,677
2013-06-20	1,650	1,650	1,611	1,619	147,200	1,619
2013-06-19	1,690	1,690	1,639	1,663	176,900	1,663
2013-06-18	1,630	1,694	1,606	1,653	318,400	1,653
2013-06-17	1,550	1,610	1,544	1,607	205,600	1,607
2013-06-14	1,549	1,572	1,508	1,541	168,800	1,541
2013-06-13	1,555	1,555	1,471	1,511	151,300	1,511
2013-06-12	1,543	1,575	1,505	1,564	70,300	1,564
2013-06-11	1,579	1,594	1,537	1,560	183,100	1,560
2013-06-10	1,499	1,607	1,492	1,594	279,600	1,594
2013-06-07	1,450	1,455	1,394	1,426	178,900	1,426
2013-06-06	1,541	1,585	1,495	1,501	210,200	1,501
2013-06-05	1,490	1,600	1,482	1,546	182,900	1,546
2013-06-04	1,503	1,540	1,463	1,492	211,600	1,492
2013-06-03	1,527	1,558	1,509	1,521	178,800	1,521
2013-05-31	1,532	1,572	1,520	1,526	109,100	1,526
2013-05-30	1,500	1,562	1,492	1,501	171,200	1,501
2013-05-29	1,521	1,589	1,490	1,568	263,800	1,568
2013-05-28	1,408	1,467	1,408	1,449	180,300	1,449
2013-05-27	1,462	1,470	1,405	1,412	196,000	1,412
2013-05-24	1,486	1,514	1,454	1,476	249,600	1,476
2013-05-23	1,545	1,590	1,479	1,480	339,200	1,480
2013-05-22	1,552	1,575	1,535	1,540	165,200	1,540
2013-05-21	1,565	1,580	1,550	1,554	183,100	1,554
2013-05-20	1,570	1,580	1,545	1,557	176,500	1,557
2013-05-17	1,526	1,570	1,505	1,567	237,800	1,567
2013-05-16	1,626	1,640	1,532	1,540	233,200	1,540
2013-05-15	1,672	1,676	1,613	1,626	151,000	1,626
2013-05-14	1,672	1,688	1,652	1,673	164,900	1,673
2013-05-13	1,682	1,696	1,650	1,686	155,000	1,686
2013-05-10	1,690	1,698	1,672	1,682	84,500	1,682
2013-05-09	1,690	1,710	1,650	1,662	125,700	1,662
2013-05-08	1,678	1,700	1,675	1,689	113,800	1,689
2013-05-07	1,659	1,687	1,655	1,685	105,800	1,685
2013-05-02	1,658	1,663	1,635	1,654	146,700	1,654
2013-05-01	1,648	1,665	1,632	1,653	122,400	1,653
2013-04-30	1,574	1,649	1,574	1,628	221,400	1,628
2013-04-26	1,608	1,638	1,592	1,592	154,000	1,592
2013-04-25	1,619	1,625	1,598	1,623	167,600	1,623
2013-04-24	1,615	1,625	1,582	1,617	210,600	1,617
2013-04-23	1,581	1,615	1,552	1,604	265,500	1,604
2013-04-22	1,583	1,595	1,575	1,582	246,400	1,582
2013-04-19	1,598	1,600	1,558	1,573	202,700	1,573
2013-04-18	1,530	1,606	1,530	1,594	196,000	1,594
2013-04-17	1,525	1,562	1,516	1,546	145,000	1,546
2013-04-16	1,476	1,530	1,472	1,507	204,600	1,507
2013-04-15	1,539	1,539	1,492	1,510	167,100	1,510
2013-04-12	1,549	1,566	1,535	1,542	222,600	1,542
2013-04-11	1,580	1,610	1,538	1,570	215,000	1,570
2013-04-10	1,582	1,594	1,568	1,578	74,700	1,578
2013-04-09	1,564	1,588	1,554	1,569	105,100	1,569
2013-04-08	1,578	1,608	1,541	1,564	190,500	1,564
2013-04-05	1,579	1,596	1,555	1,565	198,200	1,565
2013-04-04	1,500	1,560	1,476	1,555	144,300	1,555
2013-04-03	1,465	1,544	1,455	1,527	141,900	1,527
2013-04-02	1,481	1,489	1,400	1,464	168,000	1,464
2013-04-01	1,531	1,539	1,494	1,494	128,900	1,494
2013-03-29	1,550	1,550	1,505	1,537	116,900	1,537
2013-03-28	1,552	1,563	1,528	1,545	91,500	1,545
2013-03-27	1,526	1,569	1,500	1,552	180,000	1,552
2013-03-26	1,499	1,525	1,492	1,518	221,200	1,518
2013-03-25	1,548	1,548	1,515	1,519	94,100	1,519
2013-03-22	1,551	1,551	1,515	1,520	115,400	1,520
2013-03-21	1,520	1,556	1,517	1,551	159,300	1,551
2013-03-19	1,499	1,521	1,482	1,513	187,700	1,513
2013-03-18	1,489	1,489	1,462	1,474	112,400	1,474
2013-03-15	1,511	1,511	1,475	1,489	138,600	1,489
2013-03-14	1,483	1,505	1,444	1,505	194,400	1,505
2013-03-13	1,435	1,484	1,430	1,474	149,900	1,474
2013-03-12	1,448	1,453	1,412	1,420	142,200	1,420
2013-03-11	1,467	1,467	1,410	1,439	192,700	1,439
2013-03-08	1,400	1,429	1,369	1,407	240,700	1,407
2013-03-07	1,382	1,406	1,382	1,398	146,800	1,398
2013-03-06	1,360	1,380	1,355	1,376	117,200	1,376
2013-03-05	1,360	1,362	1,343	1,353	103,900	1,353
2013-03-04	1,340	1,365	1,336	1,339	132,300	1,339
2013-03-01	1,334	1,360	1,323	1,339	81,400	1,339
2013-02-28	1,327	1,347	1,321	1,335	94,800	1,335
2013-02-27	1,333	1,356	1,320	1,321	107,900	1,321
2013-02-26	1,337	1,366	1,320	1,341	123,500	1,341
2013-02-25	1,367	1,387	1,344	1,346	136,300	1,346
2013-02-22	1,395	1,396	1,340	1,366	221,600	1,366
2013-02-21	1,340	1,388	1,332	1,365	198,500	1,365
2013-02-20	1,305	1,345	1,300	1,336	221,900	1,336
2013-02-19	1,291	1,322	1,283	1,305	124,900	1,305
2013-02-18	1,280	1,324	1,270	1,296	150,400	1,296
2013-02-15	1,318	1,325	1,235	1,258	264,000	1,258
2013-02-14	1,291	1,326	1,287	1,311	195,900	1,311
2013-02-13	1,370	1,370	1,297	1,309	176,000	1,309
2013-02-12	1,330	1,391	1,326	1,369	363,700	1,369
2013-02-08	1,306	1,326	1,285	1,313	171,100	1,313
2013-02-07	1,311	1,329	1,292	1,317	263,300	1,317
2013-02-06	1,310	1,324	1,291	1,309	207,100	1,309
2013-02-05	1,300	1,319	1,280	1,282	220,900	1,282
2013-02-04	1,324	1,324	1,288	1,300	206,500	1,300
2013-02-01	1,326	1,330	1,299	1,300	184,600	1,300
2013-01-31	1,313	1,313	1,282	1,309	184,400	1,309
2013-01-30	1,245	1,371	1,245	1,312	998,900	1,312
2013-01-29	1,208	1,240	1,200	1,211	209,000	1,211
2013-01-28	1,200	1,220	1,198	1,207	147,400	1,207
2013-01-25	1,219	1,219	1,183	1,193	235,800	1,193
2013-01-24	1,160	1,215	1,155	1,211	275,500	1,211
2013-01-23	1,170	1,180	1,160	1,162	120,100	1,162
2013-01-22	1,186	1,196	1,165	1,175	124,300	1,175
2013-01-21	1,185	1,209	1,166	1,177	158,100	1,177
2013-01-18	1,191	1,196	1,167	1,186	143,300	1,186
2013-01-17	1,188	1,188	1,150	1,168	355,400	1,168
2013-01-16	1,188	1,214	1,169	1,188	176,500	1,188
2013-01-15	1,225	1,227	1,189	1,193	149,400	1,193
2013-01-11	1,219	1,228	1,204	1,209	104,700	1,209
2013-01-10	1,222	1,232	1,211	1,213	116,300	1,213
2013-01-09	1,201	1,232	1,200	1,220	150,400	1,220
2013-01-08	1,208	1,232	1,202	1,220	162,800	1,220
2013-01-07	1,235	1,238	1,185	1,228	253,300	1,228
2013-01-04	1,223	1,234	1,191	1,225	194,400	1,225

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