1835 東鉄工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,799	2,812	2,755	2,755	70,500	2,755
2014-12-29	2,738	2,817	2,736	2,799	204,100	2,799
2014-12-26	2,766	2,780	2,727	2,744	144,200	2,744
2014-12-25	2,746	2,778	2,739	2,766	168,100	2,766
2014-12-24	2,730	2,746	2,695	2,733	170,900	2,733
2014-12-22	2,710	2,725	2,668	2,714	147,300	2,714
2014-12-19	2,691	2,714	2,671	2,690	215,200	2,690
2014-12-18	2,640	2,665	2,624	2,659	218,400	2,659
2014-12-17	2,539	2,634	2,532	2,617	289,800	2,617
2014-12-16	2,525	2,549	2,520	2,539	113,100	2,539
2014-12-15	2,560	2,575	2,532	2,533	119,100	2,533
2014-12-12	2,520	2,569	2,520	2,542	84,600	2,542
2014-12-11	2,497	2,548	2,486	2,536	141,000	2,536
2014-12-10	2,537	2,538	2,501	2,529	84,400	2,529
2014-12-09	2,525	2,566	2,521	2,538	106,400	2,538
2014-12-08	2,599	2,605	2,553	2,567	67,300	2,567
2014-12-05	2,540	2,590	2,528	2,587	69,100	2,587
2014-12-04	2,600	2,611	2,564	2,567	87,800	2,567
2014-12-03	2,550	2,612	2,550	2,589	192,500	2,589
2014-12-02	2,526	2,552	2,511	2,548	99,400	2,548
2014-12-01	2,560	2,566	2,534	2,548	90,100	2,548
2014-11-28	2,500	2,557	2,500	2,537	145,100	2,537
2014-11-27	2,475	2,504	2,467	2,473	60,600	2,473
2014-11-26	2,472	2,519	2,463	2,496	92,100	2,496
2014-11-25	2,508	2,510	2,471	2,472	94,700	2,472
2014-11-21	2,550	2,550	2,484	2,514	109,600	2,514
2014-11-20	2,560	2,580	2,540	2,557	146,500	2,557
2014-11-19	2,500	2,599	2,499	2,560	295,400	2,560
2014-11-18	2,442	2,500	2,430	2,499	254,500	2,499
2014-11-17	2,413	2,425	2,387	2,399	129,200	2,399
2014-11-14	2,443	2,477	2,420	2,438	208,600	2,438
2014-11-13	2,425	2,443	2,386	2,412	182,900	2,412
2014-11-12	2,490	2,499	2,421	2,424	197,500	2,424
2014-11-11	2,482	2,502	2,455	2,486	127,500	2,486
2014-11-10	2,460	2,503	2,420	2,466	155,000	2,466
2014-11-07	2,540	2,570	2,460	2,493	271,200	2,493
2014-11-06	2,485	2,560	2,462	2,490	242,700	2,490
2014-11-05	2,466	2,494	2,452	2,485	147,900	2,485
2014-11-04	2,590	2,594	2,510	2,510	200,500	2,510
2014-10-31	2,440	2,529	2,439	2,503	154,700	2,503
2014-10-30	2,450	2,453	2,430	2,441	77,900	2,441
2014-10-29	2,420	2,454	2,410	2,427	68,700	2,427
2014-10-28	2,368	2,422	2,359	2,398	65,600	2,398
2014-10-27	2,401	2,401	2,366	2,387	91,900	2,387
2014-10-24	2,459	2,459	2,391	2,396	56,000	2,396
2014-10-23	2,365	2,446	2,347	2,435	142,500	2,435
2014-10-22	2,348	2,384	2,319	2,384	122,300	2,384
2014-10-21	2,350	2,350	2,272	2,290	109,700	2,290
2014-10-20	2,362	2,364	2,311	2,331	126,700	2,331
2014-10-17	2,301	2,347	2,266	2,268	85,300	2,268
2014-10-16	2,330	2,336	2,293	2,300	100,400	2,300
2014-10-15	2,308	2,369	2,308	2,366	96,900	2,366
2014-10-14	2,320	2,339	2,281	2,306	132,500	2,306
2014-10-10	2,410	2,414	2,345	2,378	155,500	2,378
2014-10-09	2,534	2,536	2,442	2,443	85,100	2,443
2014-10-08	2,480	2,520	2,463	2,510	82,900	2,510
2014-10-07	2,538	2,550	2,481	2,490	99,700	2,490
2014-10-06	2,560	2,579	2,532	2,538	98,900	2,538
2014-10-03	2,488	2,561	2,488	2,548	97,900	2,548
2014-10-02	2,550	2,550	2,475	2,485	158,500	2,485
2014-10-01	2,610	2,618	2,540	2,567	154,000	2,567
2014-09-30	2,580	2,594	2,527	2,585	127,400	2,585
2014-09-29	2,600	2,618	2,570	2,595	105,800	2,595
2014-09-26	2,538	2,597	2,528	2,586	120,300	2,586
2014-09-25	2,572	2,572	2,526	2,557	79,000	2,557
2014-09-24	2,518	2,556	2,505	2,548	114,800	2,548
2014-09-22	2,588	2,595	2,511	2,531	150,800	2,531
2014-09-19	2,570	2,582	2,524	2,539	225,000	2,539
2014-09-18	2,639	2,639	2,554	2,562	178,600	2,562
2014-09-17	2,580	2,646	2,570	2,612	266,500	2,612
2014-09-16	2,502	2,607	2,501	2,580	408,400	2,580
2014-09-12	2,441	2,507	2,441	2,477	294,100	2,477
2014-09-11	2,480	2,480	2,420	2,428	203,600	2,428
2014-09-10	2,491	2,507	2,454	2,488	126,200	2,488
2014-09-09	2,557	2,558	2,486	2,501	147,700	2,501
2014-09-08	2,526	2,578	2,509	2,565	117,400	2,565
2014-09-05	2,537	2,557	2,501	2,513	92,300	2,513
2014-09-04	2,564	2,575	2,523	2,537	130,500	2,537
2014-09-03	2,614	2,615	2,559	2,578	133,200	2,578
2014-09-02	2,610	2,620	2,580	2,590	137,100	2,590
2014-09-01	2,600	2,621	2,574	2,598	214,800	2,598
2014-08-29	2,559	2,596	2,555	2,578	107,400	2,578
2014-08-28	2,580	2,600	2,550	2,583	151,800	2,583
2014-08-27	2,569	2,619	2,558	2,582	218,300	2,582
2014-08-26	2,498	2,573	2,475	2,554	288,700	2,554
2014-08-25	2,501	2,501	2,469	2,487	95,000	2,487
2014-08-22	2,560	2,570	2,471	2,484	246,300	2,484
2014-08-21	2,598	2,607	2,539	2,547	286,700	2,547
2014-08-20	2,545	2,626	2,532	2,593	809,700	2,593
2014-08-19	2,489	2,489	2,452	2,464	174,000	2,464
2014-08-18	2,420	2,457	2,411	2,450	163,500	2,450
2014-08-15	2,445	2,465	2,427	2,434	84,100	2,434
2014-08-14	2,460	2,471	2,426	2,453	181,000	2,453
2014-08-13	2,424	2,474	2,418	2,456	173,200	2,456
2014-08-12	2,400	2,454	2,400	2,421	149,600	2,421
2014-08-11	2,399	2,412	2,354	2,404	327,600	2,404
2014-08-08	2,483	2,514	2,331	2,352	310,300	2,352
2014-08-07	2,470	2,500	2,451	2,495	120,800	2,495
2014-08-06	2,501	2,507	2,460	2,482	212,800	2,482
2014-08-05	2,557	2,588	2,521	2,524	137,500	2,524
2014-08-04	2,564	2,610	2,543	2,573	174,500	2,573
2014-08-01	2,513	2,583	2,511	2,566	196,500	2,566
2014-07-31	2,578	2,599	2,541	2,546	206,900	2,546
2014-07-30	2,608	2,622	2,580	2,595	224,500	2,595
2014-07-29	2,645	2,658	2,614	2,645	293,900	2,645
2014-07-28	2,667	2,691	2,652	2,669	180,900	2,669
2014-07-25	2,634	2,661	2,614	2,640	246,200	2,640
2014-07-24	2,600	2,630	2,587	2,615	210,000	2,615
2014-07-23	2,630	2,655	2,589	2,595	339,800	2,595
2014-07-22	2,737	2,750	2,621	2,632	570,400	2,632
2014-07-18	2,580	2,698	2,555	2,680	449,000	2,680
2014-07-17	2,578	2,763	2,565	2,601	784,300	2,601
2014-07-16	2,469	2,575	2,454	2,546	334,600	2,546
2014-07-15	2,445	2,470	2,410	2,453	184,100	2,453
2014-07-14	2,400	2,425	2,391	2,413	66,400	2,413
2014-07-11	2,370	2,410	2,354	2,405	113,000	2,405
2014-07-10	2,410	2,430	2,376	2,395	168,700	2,395
2014-07-09	2,386	2,404	2,361	2,383	122,800	2,383
2014-07-08	2,376	2,415	2,349	2,403	206,200	2,403
2014-07-07	2,352	2,368	2,330	2,351	88,500	2,351
2014-07-04	2,360	2,369	2,324	2,328	121,000	2,328
2014-07-03	2,378	2,385	2,320	2,335	131,800	2,335
2014-07-02	2,372	2,389	2,320	2,328	139,300	2,328
2014-07-01	2,281	2,366	2,281	2,322	296,100	2,322
2014-06-30	2,280	2,280	2,246	2,259	153,600	2,259
2014-06-27	2,250	2,251	2,197	2,223	71,400	2,223
2014-06-26	2,220	2,257	2,219	2,240	86,100	2,240
2014-06-25	2,233	2,241	2,214	2,214	75,800	2,214
2014-06-24	2,245	2,245	2,190	2,226	178,600	2,226
2014-06-23	2,265	2,267	2,217	2,246	124,500	2,246
2014-06-20	2,290	2,290	2,231	2,250	122,600	2,250
2014-06-19	2,290	2,296	2,252	2,273	148,800	2,273
2014-06-18	2,246	2,289	2,234	2,279	94,700	2,279
2014-06-17	2,268	2,270	2,232	2,237	106,800	2,237
2014-06-16	2,290	2,291	2,251	2,260	78,400	2,260
2014-06-13	2,233	2,295	2,214	2,285	167,700	2,285
2014-06-12	2,210	2,272	2,197	2,260	144,400	2,260
2014-06-11	2,223	2,239	2,210	2,232	87,700	2,232
2014-06-10	2,243	2,263	2,202	2,223	112,900	2,223
2014-06-09	2,270	2,278	2,190	2,243	171,200	2,243
2014-06-06	2,260	2,265	2,238	2,259	128,200	2,259
2014-06-05	2,253	2,270	2,219	2,236	131,900	2,236
2014-06-04	2,230	2,277	2,229	2,251	166,500	2,251
2014-06-03	2,209	2,263	2,182	2,249	279,500	2,249
2014-06-02	2,150	2,227	2,142	2,209	290,000	2,209
2014-05-30	2,145	2,153	2,110	2,129	201,100	2,129
2014-05-29	2,105	2,146	2,088	2,135	136,300	2,135
2014-05-28	2,100	2,146	2,096	2,109	163,000	2,109
2014-05-27	2,080	2,108	2,078	2,092	132,000	2,092
2014-05-26	2,049	2,079	2,044	2,078	81,200	2,078
2014-05-23	2,035	2,058	2,033	2,049	125,300	2,049
2014-05-22	1,994	2,019	1,974	2,012	69,400	2,012
2014-05-21	1,985	1,992	1,959	1,982	55,400	1,982
2014-05-20	1,963	1,994	1,945	1,991	83,300	1,991
2014-05-19	1,988	1,988	1,941	1,948	102,200	1,948
2014-05-16	1,991	1,993	1,966	1,989	109,100	1,989
2014-05-15	1,980	2,005	1,962	1,997	146,600	1,997
2014-05-14	1,999	1,999	1,971	1,979	110,800	1,979
2014-05-13	2,058	2,060	2,005	2,011	126,500	2,011
2014-05-12	1,993	2,065	1,969	2,045	221,700	2,045
2014-05-09	1,965	2,037	1,953	1,974	143,500	1,974
2014-05-08	2,001	2,011	1,983	1,992	64,200	1,992
2014-05-07	2,048	2,048	1,971	1,981	138,000	1,981
2014-05-02	2,043	2,053	2,018	2,051	152,400	2,051
2014-05-01	2,070	2,082	2,046	2,056	148,000	2,056
2014-04-30	2,044	2,099	2,044	2,077	279,100	2,077
2014-04-28	2,002	2,026	2,000	2,016	167,600	2,016
2014-04-25	1,944	2,051	1,939	2,024	558,000	2,024
2014-04-24	1,921	1,947	1,912	1,941	75,800	1,941
2014-04-23	1,912	1,929	1,912	1,922	60,000	1,922
2014-04-22	1,950	1,950	1,907	1,912	72,700	1,912
2014-04-21	1,944	1,965	1,921	1,925	101,100	1,925
2014-04-18	1,947	1,947	1,908	1,938	116,000	1,938
2014-04-17	1,899	1,942	1,884	1,931	339,300	1,931
2014-04-16	1,805	1,871	1,792	1,870	143,900	1,870
2014-04-15	1,790	1,802	1,770	1,786	73,700	1,786
2014-04-14	1,763	1,793	1,762	1,769	117,400	1,769
2014-04-11	1,790	1,799	1,775	1,780	95,100	1,780
2014-04-10	1,818	1,837	1,804	1,812	162,400	1,812
2014-04-09	1,810	1,821	1,791	1,808	139,600	1,808
2014-04-08	1,819	1,844	1,792	1,821	115,800	1,821
2014-04-07	1,845	1,872	1,798	1,804	199,200	1,804
2014-04-04	1,866	1,877	1,848	1,861	106,500	1,861
2014-04-03	1,890	1,890	1,866	1,869	123,200	1,869
2014-04-02	1,894	1,908	1,869	1,874	197,100	1,874
2014-04-01	1,895	1,911	1,867	1,896	295,300	1,896
2014-03-31	1,939	1,942	1,893	1,913	187,300	1,913
2014-03-28	1,951	1,954	1,906	1,922	176,500	1,922
2014-03-27	1,931	1,961	1,886	1,952	96,500	1,952
2014-03-26	1,950	1,965	1,920	1,942	134,400	1,942
2014-03-25	1,912	1,999	1,912	1,956	396,100	1,956
2014-03-24	1,841	1,896	1,831	1,882	197,100	1,882
2014-03-20	1,856	1,858	1,811	1,815	146,000	1,815
2014-03-19	1,828	1,857	1,794	1,839	252,500	1,839
2014-03-18	1,800	1,843	1,796	1,815	223,600	1,815
2014-03-17	1,823	1,828	1,753	1,764	142,800	1,764
2014-03-14	1,881	1,894	1,832	1,833	207,400	1,833
2014-03-13	1,902	1,919	1,880	1,902	103,200	1,902
2014-03-12	1,918	1,929	1,898	1,911	168,900	1,911
2014-03-11	1,917	1,947	1,916	1,930	167,500	1,930
2014-03-10	1,919	1,941	1,916	1,924	126,300	1,924
2014-03-07	1,908	1,930	1,902	1,913	163,400	1,913
2014-03-06	1,887	1,923	1,883	1,911	118,700	1,911
2014-03-05	1,949	1,955	1,897	1,904	163,600	1,904
2014-03-04	1,940	1,963	1,926	1,936	180,700	1,936
2014-03-03	1,970	2,029	1,942	1,970	88,200	1,970
2014-02-28	2,034	2,034	1,968	1,995	158,300	1,995
2014-02-27	2,045	2,060	2,016	2,029	214,400	2,029
2014-02-26	2,060	2,081	2,040	2,053	164,900	2,053
2014-02-25	2,078	2,109	2,076	2,087	230,700	2,087
2014-02-24	2,025	2,065	1,994	2,048	269,400	2,048
2014-02-21	2,040	2,068	2,013	2,037	121,800	2,037
2014-02-20	2,052	2,066	2,002	2,019	118,400	2,019
2014-02-19	2,020	2,064	2,008	2,052	94,500	2,052
2014-02-18	2,023	2,100	2,002	2,050	237,400	2,050
2014-02-17	1,979	2,029	1,949	2,023	95,900	2,023
2014-02-14	2,025	2,043	1,964	1,987	99,400	1,987
2014-02-13	2,050	2,073	2,022	2,025	88,500	2,025
2014-02-12	2,008	2,096	2,008	2,032	178,400	2,032
2014-02-10	1,974	2,027	1,915	2,008	232,100	2,008
2014-02-07	2,066	2,123	1,955	1,992	441,500	1,992
2014-02-06	2,025	2,057	1,985	2,032	134,400	2,032
2014-02-05	1,984	2,015	1,944	1,994	169,200	1,994
2014-02-04	2,008	2,043	1,950	1,962	225,800	1,962
2014-02-03	2,053	2,091	2,042	2,067	171,100	2,067
2014-01-31	2,065	2,102	2,056	2,080	117,600	2,080
2014-01-30	2,088	2,098	2,050	2,064	96,800	2,064
2014-01-29	2,089	2,121	2,086	2,110	109,300	2,110
2014-01-28	2,068	2,131	2,059	2,059	211,500	2,059
2014-01-27	2,002	2,063	2,002	2,046	163,600	2,046
2014-01-24	2,056	2,117	2,046	2,076	172,900	2,076
2014-01-23	2,165	2,166	2,083	2,090	234,800	2,090
2014-01-22	2,125	2,162	2,105	2,139	347,400	2,139
2014-01-21	2,074	2,130	2,074	2,112	373,600	2,112
2014-01-20	2,042	2,108	2,042	2,063	363,400	2,063
2014-01-17	2,008	2,060	2,008	2,034	321,600	2,034
2014-01-16	2,020	2,020	1,992	1,998	166,500	1,998
2014-01-15	1,979	2,005	1,960	2,003	184,800	2,003
2014-01-14	1,953	1,985	1,933	1,962	176,100	1,962
2014-01-10	1,952	1,970	1,932	1,970	174,200	1,970
2014-01-09	1,922	1,968	1,905	1,952	173,300	1,952
2014-01-08	1,930	1,940	1,891	1,922	172,200	1,922
2014-01-07	1,966	1,966	1,908	1,925	148,200	1,925
2014-01-06	1,978	1,984	1,950	1,973	94,100	1,973

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