1835 東鉄工業(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,025	3,075	3,010	3,045	63,600	3,045
2015-12-29	2,985	3,025	2,943	3,025	95,700	3,025
2015-12-28	2,968	3,010	2,952	2,985	74,000	2,985
2015-12-25	2,985	2,985	2,925	2,940	129,300	2,940
2015-12-24	2,930	3,015	2,927	2,987	250,500	2,987
2015-12-22	2,914	2,925	2,874	2,892	81,100	2,892
2015-12-21	2,884	2,920	2,853	2,874	136,400	2,874
2015-12-18	2,857	2,918	2,851	2,860	142,300	2,860
2015-12-17	2,852	2,911	2,829	2,839	167,100	2,839
2015-12-16	2,813	2,817	2,770	2,794	122,800	2,794
2015-12-15	2,830	2,885	2,792	2,796	99,300	2,796
2015-12-14	2,772	2,817	2,770	2,810	75,300	2,810
2015-12-11	2,854	2,854	2,810	2,834	100,400	2,834
2015-12-10	2,796	2,830	2,784	2,804	117,600	2,804
2015-12-09	2,778	2,817	2,776	2,796	80,400	2,796
2015-12-08	2,824	2,847	2,775	2,792	145,300	2,792
2015-12-07	2,953	2,965	2,830	2,837	195,200	2,837
2015-12-04	2,919	2,970	2,914	2,940	153,800	2,940
2015-12-03	2,880	2,974	2,880	2,969	313,600	2,969
2015-12-02	2,833	2,880	2,823	2,864	155,800	2,864
2015-12-01	2,778	2,833	2,777	2,827	212,200	2,827
2015-11-30	2,710	2,781	2,710	2,759	211,000	2,759
2015-11-27	2,652	2,705	2,652	2,688	161,800	2,688
2015-11-26	2,647	2,689	2,636	2,652	124,200	2,652
2015-11-25	2,628	2,663	2,609	2,627	66,400	2,627
2015-11-24	2,569	2,631	2,568	2,626	136,500	2,626
2015-11-20	2,599	2,609	2,551	2,590	181,300	2,590
2015-11-19	2,633	2,637	2,581	2,599	167,400	2,599
2015-11-18	2,648	2,680	2,631	2,633	63,100	2,633
2015-11-17	2,650	2,658	2,635	2,644	69,600	2,644
2015-11-16	2,620	2,634	2,607	2,623	63,200	2,623
2015-11-13	2,614	2,650	2,611	2,642	62,400	2,642
2015-11-12	2,667	2,687	2,644	2,655	72,200	2,655
2015-11-11	2,635	2,675	2,619	2,667	106,400	2,667
2015-11-10	2,621	2,643	2,613	2,635	87,200	2,635
2015-11-09	2,627	2,691	2,615	2,648	152,700	2,648
2015-11-06	2,654	2,696	2,635	2,677	96,700	2,677
2015-11-05	2,626	2,703	2,585	2,694	158,300	2,694
2015-11-04	2,635	2,638	2,586	2,607	95,600	2,607
2015-11-02	2,595	2,617	2,575	2,593	72,200	2,593
2015-10-30	2,611	2,637	2,597	2,623	69,700	2,623
2015-10-29	2,630	2,670	2,610	2,611	58,900	2,611
2015-10-28	2,644	2,644	2,608	2,629	43,500	2,629
2015-10-27	2,650	2,655	2,598	2,613	54,900	2,613
2015-10-26	2,652	2,659	2,622	2,635	80,400	2,635
2015-10-23	2,711	2,711	2,644	2,653	73,100	2,653
2015-10-22	2,679	2,706	2,659	2,678	62,800	2,678
2015-10-21	2,640	2,716	2,635	2,704	93,600	2,704
2015-10-20	2,650	2,672	2,625	2,644	62,300	2,644
2015-10-19	2,590	2,635	2,551	2,629	54,700	2,629
2015-10-16	2,652	2,652	2,596	2,611	77,100	2,611
2015-10-15	2,583	2,640	2,570	2,626	65,900	2,626
2015-10-14	2,634	2,640	2,574	2,580	61,000	2,580
2015-10-13	2,616	2,668	2,611	2,660	44,900	2,660
2015-10-09	2,578	2,629	2,549	2,622	70,300	2,622
2015-10-08	2,583	2,583	2,546	2,564	73,100	2,564
2015-10-07	2,567	2,594	2,521	2,583	60,200	2,583
2015-10-06	2,588	2,588	2,555	2,555	56,400	2,555
2015-10-05	2,550	2,568	2,519	2,563	45,300	2,563
2015-10-02	2,529	2,567	2,506	2,522	51,400	2,522
2015-10-01	2,572	2,596	2,538	2,568	112,100	2,568
2015-09-30	2,516	2,570	2,498	2,557	75,900	2,557
2015-09-29	2,530	2,530	2,460	2,476	89,200	2,476
2015-09-28	2,499	2,567	2,490	2,559	102,200	2,559
2015-09-25	2,460	2,486	2,429	2,483	65,600	2,483
2015-09-24	2,462	2,501	2,444	2,449	74,700	2,449
2015-09-18	2,550	2,550	2,481	2,523	129,000	2,523
2015-09-17	2,485	2,521	2,470	2,516	50,900	2,516
2015-09-16	2,491	2,498	2,435	2,487	77,400	2,487
2015-09-15	2,522	2,532	2,474	2,479	85,600	2,479
2015-09-14	2,551	2,560	2,502	2,522	110,700	2,522
2015-09-11	2,545	2,589	2,536	2,551	137,100	2,551
2015-09-10	2,474	2,599	2,468	2,591	121,400	2,591
2015-09-09	2,500	2,524	2,474	2,511	76,400	2,511
2015-09-08	2,504	2,532	2,430	2,442	104,500	2,442
2015-09-07	2,495	2,555	2,470	2,513	77,500	2,513
2015-09-04	2,545	2,545	2,481	2,505	86,900	2,505
2015-09-03	2,581	2,633	2,508	2,515	93,600	2,515
2015-09-02	2,485	2,633	2,464	2,569	206,100	2,569
2015-09-01	2,575	2,589	2,514	2,515	140,400	2,515
2015-08-31	2,581	2,587	2,541	2,583	86,400	2,583
2015-08-28	2,600	2,605	2,545	2,590	84,100	2,590
2015-08-27	2,530	2,572	2,504	2,518	110,900	2,518
2015-08-26	2,432	2,490	2,427	2,480	136,900	2,480
2015-08-25	2,410	2,538	2,370	2,432	186,700	2,432
2015-08-24	2,621	2,690	2,524	2,524	161,900	2,524
2015-08-21	2,710	2,755	2,694	2,695	118,300	2,695
2015-08-20	2,768	2,818	2,744	2,760	122,400	2,760
2015-08-19	2,783	2,830	2,755	2,758	150,700	2,758
2015-08-18	2,792	2,800	2,766	2,789	143,400	2,789
2015-08-17	2,753	2,799	2,753	2,780	153,200	2,780
2015-08-14	2,708	2,758	2,684	2,752	151,500	2,752
2015-08-13	2,726	2,746	2,690	2,714	117,200	2,714
2015-08-12	2,716	2,787	2,692	2,738	367,400	2,738
2015-08-11	2,709	2,747	2,692	2,719	270,100	2,719
2015-08-10	2,630	2,710	2,603	2,709	292,700	2,709
2015-08-07	2,558	2,637	2,543	2,616	272,000	2,616
2015-08-06	2,570	2,594	2,552	2,559	188,700	2,559
2015-08-05	2,436	2,567	2,435	2,546	240,800	2,546
2015-08-04	2,462	2,464	2,431	2,440	107,000	2,440
2015-08-03	2,438	2,489	2,437	2,473	98,100	2,473
2015-07-31	2,420	2,442	2,406	2,438	76,800	2,438
2015-07-30	2,449	2,480	2,424	2,430	64,300	2,430
2015-07-29	2,459	2,459	2,415	2,448	84,000	2,448
2015-07-28	2,431	2,458	2,418	2,446	130,400	2,446
2015-07-27	2,505	2,510	2,444	2,445	96,800	2,445
2015-07-24	2,532	2,532	2,502	2,508	59,600	2,508
2015-07-23	2,529	2,541	2,512	2,531	82,700	2,531
2015-07-22	2,527	2,547	2,502	2,518	91,300	2,518
2015-07-21	2,540	2,555	2,522	2,527	90,400	2,527
2015-07-17	2,549	2,554	2,525	2,533	101,900	2,533
2015-07-16	2,558	2,559	2,511	2,534	170,400	2,534
2015-07-15	2,570	2,570	2,513	2,567	270,900	2,567
2015-07-14	2,449	2,467	2,422	2,444	254,500	2,444
2015-07-13	2,455	2,463	2,416	2,422	141,700	2,422
2015-07-10	2,470	2,500	2,440	2,449	287,000	2,449
2015-07-09	2,449	2,452	2,370	2,431	221,100	2,431
2015-07-08	2,521	2,535	2,471	2,475	157,100	2,475
2015-07-07	2,569	2,569	2,518	2,520	121,200	2,520
2015-07-06	2,558	2,570	2,529	2,539	169,000	2,539
2015-07-03	2,580	2,583	2,542	2,558	109,800	2,558
2015-07-02	2,584	2,591	2,554	2,560	127,800	2,560
2015-07-01	2,564	2,579	2,523	2,578	109,900	2,578
2015-06-30	2,550	2,565	2,523	2,535	117,100	2,535
2015-06-29	2,575	2,587	2,546	2,553	173,100	2,553
2015-06-26	2,602	2,615	2,578	2,594	128,800	2,594
2015-06-25	2,636	2,640	2,605	2,612	147,100	2,612
2015-06-24	2,628	2,650	2,613	2,642	142,100	2,642
2015-06-23	2,630	2,653	2,601	2,610	166,500	2,610
2015-06-22	2,601	2,633	2,590	2,619	104,200	2,619
2015-06-19	2,609	2,609	2,583	2,597	93,300	2,597
2015-06-18	2,610	2,610	2,577	2,588	125,700	2,588
2015-06-17	2,610	2,639	2,593	2,616	126,000	2,616
2015-06-16	2,611	2,626	2,598	2,611	144,400	2,611
2015-06-15	2,632	2,635	2,611	2,622	113,500	2,622
2015-06-12	2,632	2,660	2,617	2,646	245,700	2,646
2015-06-11	2,667	2,683	2,656	2,660	92,200	2,660
2015-06-10	2,615	2,685	2,615	2,650	198,900	2,650
2015-06-09	2,628	2,654	2,610	2,614	199,400	2,614
2015-06-08	2,661	2,663	2,629	2,639	166,500	2,639
2015-06-05	2,675	2,679	2,639	2,660	255,700	2,660
2015-06-04	2,709	2,710	2,684	2,687	67,800	2,687
2015-06-03	2,690	2,703	2,676	2,695	96,800	2,695
2015-06-02	2,702	2,715	2,687	2,697	83,900	2,697
2015-06-01	2,676	2,722	2,670	2,721	146,200	2,721
2015-05-29	2,679	2,685	2,652	2,676	187,000	2,676
2015-05-28	2,712	2,734	2,679	2,685	136,000	2,685
2015-05-27	2,712	2,736	2,690	2,735	85,700	2,735
2015-05-26	2,749	2,754	2,716	2,723	93,600	2,723
2015-05-25	2,719	2,755	2,713	2,749	134,200	2,749
2015-05-22	2,717	2,720	2,674	2,700	129,600	2,700
2015-05-21	2,736	2,736	2,693	2,708	153,200	2,708
2015-05-20	2,767	2,767	2,723	2,729	153,500	2,729
2015-05-19	2,750	2,791	2,742	2,767	133,900	2,767
2015-05-18	2,770	2,780	2,735	2,750	111,000	2,750
2015-05-15	2,808	2,809	2,754	2,770	172,900	2,770
2015-05-14	2,779	2,821	2,770	2,810	323,600	2,810
2015-05-13	2,720	2,759	2,689	2,755	154,300	2,755
2015-05-12	2,687	2,782	2,646	2,735	466,200	2,735
2015-05-11	2,648	2,661	2,610	2,631	169,600	2,631
2015-05-08	2,602	2,647	2,602	2,635	93,100	2,635
2015-05-07	2,590	2,636	2,585	2,602	158,700	2,602
2015-05-01	2,661	2,674	2,572	2,589	280,400	2,589
2015-04-30	2,725	2,730	2,685	2,703	117,200	2,703
2015-04-28	2,746	2,767	2,718	2,745	72,200	2,745
2015-04-27	2,758	2,766	2,738	2,758	71,200	2,758
2015-04-24	2,735	2,763	2,723	2,758	134,900	2,758
2015-04-23	2,719	2,735	2,702	2,715	77,600	2,715
2015-04-22	2,711	2,724	2,678	2,699	87,300	2,699
2015-04-21	2,700	2,731	2,671	2,687	146,100	2,687
2015-04-20	2,695	2,700	2,670	2,690	117,900	2,690
2015-04-17	2,711	2,723	2,694	2,697	178,800	2,697
2015-04-16	2,759	2,770	2,702	2,755	113,400	2,755
2015-04-15	2,740	2,774	2,725	2,755	130,700	2,755
2015-04-14	2,646	2,741	2,641	2,740	208,400	2,740
2015-04-13	2,678	2,678	2,641	2,662	120,000	2,662
2015-04-10	2,670	2,680	2,642	2,670	142,800	2,670
2015-04-09	2,695	2,700	2,669	2,685	98,600	2,685
2015-04-08	2,700	2,727	2,681	2,697	137,100	2,697
2015-04-07	2,725	2,725	2,651	2,712	257,100	2,712
2015-04-06	2,743	2,749	2,721	2,733	57,700	2,733
2015-04-03	2,748	2,785	2,735	2,758	95,600	2,758
2015-04-02	2,715	2,761	2,708	2,722	130,700	2,722
2015-04-01	2,689	2,705	2,629	2,685	149,500	2,685
2015-03-31	2,716	2,720	2,667	2,683	98,500	2,683
2015-03-30	2,688	2,695	2,657	2,680	90,900	2,680
2015-03-27	2,731	2,776	2,691	2,714	100,600	2,714
2015-03-26	2,791	2,791	2,744	2,765	111,100	2,765
2015-03-25	2,799	2,840	2,795	2,819	238,500	2,819
2015-03-24	2,736	2,788	2,720	2,781	169,800	2,781
2015-03-23	2,695	2,737	2,674	2,736	169,300	2,736
2015-03-20	2,710	2,714	2,655	2,685	139,900	2,685
2015-03-19	2,638	2,704	2,616	2,699	188,600	2,699
2015-03-18	2,684	2,705	2,635	2,658	208,500	2,658
2015-03-17	2,699	2,702	2,665	2,680	155,400	2,680
2015-03-16	2,700	2,720	2,685	2,699	154,700	2,699
2015-03-13	2,708	2,713	2,684	2,697	127,900	2,697
2015-03-12	2,684	2,714	2,679	2,687	143,500	2,687
2015-03-11	2,683	2,719	2,683	2,702	96,200	2,702
2015-03-10	2,730	2,730	2,675	2,698	121,500	2,698
2015-03-09	2,679	2,729	2,660	2,712	186,400	2,712
2015-03-06	2,685	2,707	2,677	2,689	140,300	2,689
2015-03-05	2,705	2,739	2,683	2,690	95,300	2,690
2015-03-04	2,717	2,730	2,695	2,705	126,800	2,705
2015-03-03	2,760	2,772	2,733	2,744	85,400	2,744
2015-03-02	2,807	2,810	2,756	2,760	92,600	2,760
2015-02-27	2,804	2,805	2,769	2,780	97,100	2,780
2015-02-26	2,804	2,838	2,795	2,812	117,900	2,812
2015-02-25	2,790	2,852	2,762	2,841	175,500	2,841
2015-02-24	2,722	2,793	2,713	2,767	235,800	2,767
2015-02-23	2,700	2,708	2,683	2,696	111,200	2,696
2015-02-20	2,686	2,718	2,660	2,675	240,600	2,675
2015-02-19	2,701	2,728	2,692	2,709	142,800	2,709
2015-02-18	2,703	2,744	2,703	2,726	96,500	2,726
2015-02-17	2,711	2,715	2,683	2,703	87,800	2,703
2015-02-16	2,715	2,738	2,708	2,720	72,600	2,720
2015-02-13	2,751	2,775	2,691	2,718	159,800	2,718
2015-02-12	2,784	2,799	2,749	2,760	100,200	2,760
2015-02-10	2,848	2,848	2,740	2,759	123,900	2,759
2015-02-09	2,755	2,842	2,739	2,842	187,800	2,842
2015-02-06	2,766	2,767	2,634	2,716	253,200	2,716
2015-02-05	2,796	2,800	2,756	2,775	100,600	2,775
2015-02-04	2,813	2,840	2,796	2,811	86,100	2,811
2015-02-03	2,825	2,848	2,781	2,793	89,200	2,793
2015-02-02	2,808	2,809	2,765	2,796	100,400	2,796
2015-01-30	2,849	2,852	2,815	2,825	72,600	2,825
2015-01-29	2,806	2,865	2,801	2,812	103,300	2,812
2015-01-28	2,850	2,850	2,800	2,818	119,500	2,818
2015-01-27	2,825	2,884	2,822	2,863	122,700	2,863
2015-01-26	2,762	2,819	2,758	2,804	63,600	2,804
2015-01-23	2,830	2,830	2,778	2,792	84,200	2,792
2015-01-22	2,850	2,858	2,773	2,812	136,300	2,812
2015-01-21	2,773	2,862	2,740	2,844	187,200	2,844
2015-01-20	2,725	2,783	2,725	2,773	104,600	2,773
2015-01-19	2,770	2,775	2,723	2,747	48,300	2,747
2015-01-16	2,752	2,763	2,690	2,748	143,800	2,748
2015-01-15	2,694	2,822	2,694	2,804	196,700	2,804
2015-01-14	2,694	2,741	2,685	2,693	74,200	2,693
2015-01-13	2,721	2,733	2,681	2,705	93,500	2,705
2015-01-09	2,748	2,771	2,734	2,757	101,200	2,757
2015-01-08	2,728	2,757	2,716	2,748	81,200	2,748
2015-01-07	2,712	2,756	2,694	2,697	135,300	2,697
2015-01-06	2,739	2,784	2,715	2,734	130,400	2,734
2015-01-05	2,755	2,799	2,732	2,780	114,700	2,780

分割・併合履歴：なし