1835 東鉄工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,005	3,040	2,982	3,030	77,400	3,030
2016-12-29	3,020	3,030	3,000	3,015	63,600	3,015
2016-12-28	2,985	3,035	2,970	3,020	72,300	3,020
2016-12-27	3,040	3,040	2,997	3,005	74,000	3,005
2016-12-26	3,030	3,060	3,005	3,050	90,800	3,050
2016-12-22	3,030	3,060	3,000	3,035	162,500	3,035
2016-12-21	3,070	3,100	2,998	3,005	121,000	3,005
2016-12-20	2,946	3,025	2,942	3,020	184,500	3,020
2016-12-19	2,909	2,938	2,907	2,933	115,900	2,933
2016-12-16	2,911	2,918	2,898	2,907	124,900	2,907
2016-12-15	2,936	2,937	2,876	2,890	215,000	2,890
2016-12-14	2,954	2,967	2,925	2,936	97,700	2,936
2016-12-13	2,950	2,964	2,907	2,964	143,400	2,964
2016-12-12	2,938	2,970	2,923	2,957	119,600	2,957
2016-12-09	2,923	2,941	2,893	2,923	179,800	2,923
2016-12-08	2,926	2,944	2,912	2,943	77,900	2,943
2016-12-07	2,921	2,921	2,890	2,905	102,900	2,905
2016-12-06	2,906	2,906	2,866	2,894	123,900	2,894
2016-12-05	2,931	2,936	2,882	2,892	126,700	2,892
2016-12-02	2,975	2,977	2,939	2,943	100,200	2,943
2016-12-01	3,020	3,035	2,997	3,010	104,700	3,010
2016-11-30	2,998	3,040	2,998	3,040	123,900	3,040
2016-11-29	2,987	3,030	2,977	3,030	100,100	3,030
2016-11-28	2,948	2,977	2,934	2,975	185,400	2,975
2016-11-25	3,030	3,030	2,926	2,948	263,700	2,948
2016-11-24	3,065	3,075	3,025	3,035	166,500	3,035
2016-11-22	3,035	3,070	3,005	3,065	149,800	3,065
2016-11-21	3,035	3,050	3,015	3,040	126,200	3,040
2016-11-18	3,000	3,040	2,985	3,035	194,800	3,035
2016-11-17	2,904	2,984	2,885	2,966	186,500	2,966
2016-11-16	2,920	2,922	2,886	2,912	116,900	2,912
2016-11-15	2,900	2,917	2,865	2,885	140,300	2,885
2016-11-14	2,838	2,874	2,816	2,865	170,900	2,865
2016-11-11	2,860	2,878	2,795	2,809	199,600	2,809
2016-11-10	2,873	2,900	2,825	2,841	285,100	2,841
2016-11-09	2,955	3,020	2,785	2,812	229,200	2,812
2016-11-08	2,968	2,998	2,915	2,944	166,900	2,944
2016-11-07	2,914	2,954	2,891	2,939	116,600	2,939
2016-11-04	2,918	2,936	2,882	2,909	94,500	2,909
2016-11-02	2,958	2,976	2,915	2,933	125,000	2,933
2016-11-01	2,979	2,997	2,953	2,996	82,300	2,996
2016-10-31	2,956	3,010	2,942	2,981	99,000	2,981
2016-10-28	2,946	2,965	2,924	2,956	76,900	2,956
2016-10-27	2,928	2,946	2,910	2,938	60,000	2,938
2016-10-26	2,883	2,922	2,883	2,919	75,600	2,919
2016-10-25	2,923	2,927	2,894	2,906	56,700	2,906
2016-10-24	2,876	2,931	2,863	2,925	75,900	2,925
2016-10-21	2,932	2,932	2,869	2,876	64,400	2,876
2016-10-20	2,894	2,930	2,893	2,930	95,400	2,930
2016-10-19	2,871	2,885	2,862	2,885	60,700	2,885
2016-10-17	2,827	2,845	2,815	2,845	59,500	2,845
2016-10-13	2,840	2,840	2,803	2,822	70,700	2,822
2016-10-12	2,819	2,853	2,817	2,823	70,100	2,823
2016-10-11	2,837	2,879	2,827	2,855	59,900	2,855
2016-10-07	2,850	2,889	2,814	2,833	93,700	2,833
2016-10-06	2,925	2,925	2,858	2,865	106,100	2,865
2016-10-05	2,916	2,920	2,889	2,904	155,000	2,904
2016-10-04	2,900	2,902	2,854	2,884	90,500	2,884
2016-10-03	2,902	2,926	2,871	2,894	92,800	2,894
2016-09-30	2,874	2,905	2,844	2,890	81,900	2,890
2016-09-29	2,940	2,950	2,903	2,923	77,500	2,923
2016-09-28	2,957	2,957	2,911	2,928	90,500	2,928
2016-09-27	2,877	2,960	2,865	2,958	202,400	2,958
2016-09-26	2,858	2,889	2,850	2,871	86,100	2,871
2016-09-23	2,845	2,879	2,828	2,875	97,600	2,875
2016-09-21	2,799	2,835	2,764	2,834	95,600	2,834
2016-09-20	2,773	2,829	2,752	2,799	59,000	2,799
2016-09-16	2,786	2,801	2,760	2,774	50,400	2,774
2016-09-15	2,752	2,785	2,751	2,762	56,700	2,762
2016-09-14	2,781	2,803	2,770	2,786	40,800	2,786
2016-09-13	2,805	2,814	2,788	2,795	48,500	2,795
2016-09-12	2,796	2,823	2,770	2,785	85,400	2,785
2016-09-09	2,844	2,844	2,809	2,826	80,300	2,826
2016-09-08	2,869	2,882	2,835	2,851	86,800	2,851
2016-09-07	2,815	2,873	2,801	2,869	113,600	2,869
2016-09-06	2,800	2,829	2,778	2,816	158,600	2,816
2016-09-05	2,842	2,845	2,800	2,815	83,300	2,815
2016-09-02	2,820	2,868	2,820	2,842	48,200	2,842
2016-09-01	2,850	2,871	2,815	2,857	67,800	2,857
2016-08-31	2,821	2,855	2,791	2,854	102,700	2,854
2016-08-30	2,875	2,876	2,793	2,825	89,800	2,825
2016-08-29	2,856	2,866	2,810	2,825	51,400	2,825
2016-08-26	2,838	2,838	2,805	2,816	48,400	2,816
2016-08-25	2,852	2,861	2,809	2,816	80,300	2,816
2016-08-24	2,888	2,902	2,846	2,863	115,300	2,863
2016-08-23	2,892	2,917	2,850	2,872	133,400	2,872
2016-08-22	2,808	2,888	2,789	2,885	182,000	2,885
2016-08-19	2,844	2,857	2,780	2,787	161,900	2,787
2016-08-18	2,757	2,837	2,755	2,794	141,500	2,794
2016-08-17	2,802	2,822	2,755	2,775	149,800	2,775
2016-08-16	2,823	2,832	2,794	2,794	123,000	2,794
2016-08-15	2,892	2,908	2,869	2,873	109,200	2,873
2016-08-12	2,857	2,916	2,836	2,906	170,800	2,906
2016-08-10	2,782	2,837	2,751	2,831	202,500	2,831
2016-08-09	2,798	2,820	2,757	2,820	272,400	2,820
2016-08-08	2,825	2,853	2,700	2,783	318,900	2,783
2016-08-05	2,955	2,974	2,782	2,815	324,100	2,815
2016-08-04	3,105	3,110	2,945	2,964	202,200	2,964
2016-08-03	3,155	3,155	3,100	3,135	117,900	3,135
2016-08-02	3,220	3,230	3,175	3,190	98,900	3,190
2016-08-01	3,220	3,235	3,150	3,200	218,000	3,200
2016-07-29	3,200	3,250	3,165	3,250	133,100	3,250
2016-07-28	3,220	3,220	3,150	3,165	121,100	3,165
2016-07-27	3,195	3,240	3,175	3,220	160,900	3,220
2016-07-26	3,100	3,165	3,100	3,145	85,500	3,145
2016-07-25	3,165	3,175	3,095	3,130	127,200	3,130
2016-07-22	3,175	3,230	3,150	3,195	101,600	3,195
2016-07-21	3,270	3,285	3,190	3,235	202,300	3,235
2016-07-20	3,130	3,235	3,125	3,230	237,200	3,230
2016-07-19	3,080	3,135	3,050	3,130	177,800	3,130
2016-07-15	3,135	3,160	3,035	3,050	153,000	3,050
2016-07-14	3,045	3,130	3,020	3,120	187,900	3,120
2016-07-13	3,090	3,090	3,020	3,035	123,000	3,035
2016-07-12	3,090	3,100	3,015	3,020	190,100	3,020
2016-07-11	2,950	3,070	2,932	3,045	296,100	3,045
2016-07-08	2,881	2,906	2,835	2,857	153,600	2,857
2016-07-07	2,906	2,919	2,857	2,881	128,900	2,881
2016-07-06	2,900	2,911	2,843	2,906	164,100	2,906
2016-07-05	2,978	2,978	2,922	2,933	144,900	2,933
2016-07-04	2,889	2,978	2,877	2,967	349,000	2,967
2016-07-01	2,839	2,874	2,791	2,852	182,100	2,852
2016-06-30	2,834	2,872	2,815	2,822	193,000	2,822
2016-06-29	2,850	2,874	2,801	2,809	220,200	2,809
2016-06-28	2,646	2,818	2,646	2,805	295,700	2,805
2016-06-27	2,502	2,650	2,502	2,647	215,000	2,647
2016-06-24	2,650	2,667	2,436	2,479	213,500	2,479
2016-06-23	2,623	2,653	2,587	2,636	169,000	2,636
2016-06-22	2,668	2,725	2,638	2,662	112,000	2,662
2016-06-21	2,654	2,682	2,634	2,673	80,600	2,673
2016-06-20	2,663	2,673	2,639	2,650	103,700	2,650
2016-06-17	2,627	2,657	2,610	2,613	149,800	2,613
2016-06-16	2,666	2,715	2,606	2,611	212,300	2,611
2016-06-15	2,695	2,718	2,659	2,661	192,500	2,661
2016-06-14	2,721	2,745	2,693	2,716	165,200	2,716
2016-06-13	2,797	2,797	2,733	2,748	220,400	2,748
2016-06-10	2,784	2,810	2,774	2,800	190,000	2,800
2016-06-09	2,745	2,774	2,737	2,767	108,100	2,767
2016-06-08	2,769	2,776	2,724	2,746	237,400	2,746
2016-06-07	2,834	2,834	2,769	2,770	137,600	2,770
2016-06-06	2,802	2,835	2,772	2,822	130,800	2,822
2016-06-03	2,803	2,848	2,800	2,836	86,500	2,836
2016-06-02	2,884	2,884	2,804	2,807	151,000	2,807
2016-06-01	2,937	2,940	2,915	2,925	140,200	2,925
2016-05-31	2,950	2,971	2,907	2,971	205,200	2,971
2016-05-30	2,960	2,977	2,943	2,958	128,300	2,958
2016-05-27	2,942	2,988	2,942	2,954	144,900	2,954
2016-05-26	2,904	2,953	2,866	2,926	212,700	2,926
2016-05-25	2,900	2,940	2,841	2,866	177,200	2,866
2016-05-24	2,854	2,921	2,750	2,868	332,000	2,868
2016-05-23	2,856	2,869	2,828	2,854	114,200	2,854
2016-05-20	2,840	2,884	2,835	2,856	114,800	2,856
2016-05-19	2,879	2,885	2,812	2,858	181,000	2,858
2016-05-18	2,892	2,927	2,868	2,883	204,200	2,883
2016-05-17	2,882	2,894	2,850	2,881	243,000	2,881
2016-05-16	2,937	2,944	2,846	2,847	262,900	2,847
2016-05-13	2,970	2,970	2,892	2,898	265,600	2,898
2016-05-12	3,060	3,110	2,968	2,980	265,900	2,980
2016-05-11	3,205	3,230	3,095	3,130	259,000	3,130
2016-05-10	3,140	3,225	3,130	3,205	180,700	3,205
2016-05-09	3,080	3,140	3,070	3,135	70,400	3,135
2016-05-06	3,065	3,090	3,030	3,070	79,500	3,070
2016-05-02	3,100	3,115	3,050	3,085	91,900	3,085
2016-04-28	3,270	3,275	3,155	3,170	134,900	3,170
2016-04-27	3,215	3,275	3,185	3,215	116,500	3,215
2016-04-26	3,205	3,255	3,150	3,195	119,200	3,195
2016-04-25	3,250	3,270	3,190	3,195	113,600	3,195
2016-04-22	3,300	3,325	3,265	3,300	99,300	3,300
2016-04-21	3,330	3,355	3,295	3,340	118,800	3,340
2016-04-20	3,340	3,390	3,270	3,290	130,400	3,290
2016-04-19	3,350	3,360	3,260	3,315	143,900	3,315
2016-04-18	3,200	3,320	3,170	3,305	139,000	3,305
2016-04-15	3,330	3,355	3,250	3,270	154,900	3,270
2016-04-14	3,335	3,350	3,280	3,335	151,200	3,335
2016-04-13	3,330	3,360	3,300	3,330	179,000	3,330
2016-04-12	3,250	3,320	3,240	3,300	152,700	3,300
2016-04-11	3,230	3,290	3,190	3,265	184,600	3,265
2016-04-08	3,175	3,225	3,125	3,190	176,700	3,190
2016-04-07	3,130	3,270	3,110	3,245	145,800	3,245
2016-04-06	3,135	3,195	3,110	3,150	161,100	3,150
2016-04-05	3,230	3,270	3,150	3,205	219,000	3,205
2016-04-04	3,365	3,395	3,290	3,335	191,400	3,335
2016-04-01	3,495	3,495	3,365	3,370	136,000	3,370
2016-03-31	3,470	3,540	3,420	3,460	162,400	3,460
2016-03-30	3,490	3,490	3,410	3,470	142,400	3,470
2016-03-29	3,460	3,465	3,400	3,425	122,300	3,425
2016-03-28	3,480	3,520	3,405	3,490	123,100	3,490
2016-03-25	3,465	3,475	3,395	3,425	108,500	3,425
2016-03-24	3,385	3,520	3,360	3,470	149,100	3,470
2016-03-23	3,370	3,395	3,310	3,360	127,200	3,360
2016-03-22	3,340	3,405	3,290	3,400	134,800	3,400
2016-03-18	3,320	3,360	3,265	3,325	207,500	3,325
2016-03-17	3,280	3,325	3,250	3,275	104,700	3,275
2016-03-16	3,230	3,290	3,230	3,285	82,900	3,285
2016-03-15	3,255	3,300	3,220	3,265	117,500	3,265
2016-03-14	3,300	3,300	3,220	3,255	140,400	3,255
2016-03-11	3,070	3,195	3,040	3,180	264,200	3,180
2016-03-10	3,050	3,075	3,010	3,040	94,300	3,040
2016-03-09	3,030	3,030	2,988	3,020	76,300	3,020
2016-03-08	3,070	3,080	2,991	3,060	100,200	3,060
2016-03-07	3,100	3,115	3,055	3,070	88,000	3,070
2016-03-04	3,095	3,120	3,070	3,100	103,600	3,100
2016-03-03	3,130	3,140	3,085	3,115	98,400	3,115
2016-03-02	3,150	3,160	3,095	3,145	77,900	3,145
2016-03-01	3,060	3,120	3,040	3,090	59,700	3,090
2016-02-29	3,115	3,115	3,045	3,045	70,000	3,045
2016-02-26	3,130	3,140	3,070	3,080	38,200	3,080
2016-02-25	3,080	3,135	3,055	3,125	90,800	3,125
2016-02-24	3,010	3,095	2,992	3,080	106,700	3,080
2016-02-23	3,050	3,070	2,985	3,030	102,600	3,030
2016-02-22	3,030	3,065	2,993	3,030	97,000	3,030
2016-02-19	3,110	3,110	3,000	3,055	130,000	3,055
2016-02-18	3,210	3,240	3,130	3,155	202,500	3,155
2016-02-17	3,015	3,125	2,992	3,085	182,600	3,085
2016-02-16	3,070	3,100	3,000	3,000	166,600	3,000
2016-02-15	3,090	3,160	3,010	3,135	92,200	3,135
2016-02-12	2,947	3,015	2,895	2,942	192,200	2,942
2016-02-10	3,115	3,185	2,989	3,085	278,700	3,085
2016-02-09	3,225	3,225	3,040	3,180	326,500	3,180
2016-02-08	3,130	3,330	3,070	3,295	543,900	3,295
2016-02-05	2,853	3,065	2,841	3,015	213,300	3,015
2016-02-04	2,970	3,000	2,904	2,906	103,100	2,906
2016-02-03	3,005	3,015	2,944	3,010	167,800	3,010
2016-02-02	3,060	3,145	3,025	3,130	126,700	3,130
2016-02-01	3,000	3,150	2,948	3,110	241,500	3,110
2016-01-29	2,807	2,906	2,788	2,900	101,200	2,900
2016-01-28	2,796	2,844	2,789	2,804	118,200	2,804
2016-01-27	2,725	2,797	2,712	2,791	123,800	2,791
2016-01-26	2,709	2,730	2,668	2,675	73,100	2,675
2016-01-25	2,754	2,775	2,705	2,731	85,400	2,731
2016-01-22	2,652	2,706	2,613	2,704	74,400	2,704
2016-01-21	2,657	2,700	2,600	2,601	108,000	2,601
2016-01-20	2,801	2,811	2,654	2,657	118,100	2,657
2016-01-19	2,807	2,823	2,752	2,789	133,600	2,789
2016-01-18	2,817	2,857	2,793	2,844	59,100	2,844
2016-01-15	2,993	2,993	2,856	2,882	111,500	2,882
2016-01-14	2,819	2,937	2,807	2,936	216,900	2,936
2016-01-13	2,820	2,883	2,802	2,869	53,900	2,869
2016-01-12	2,836	2,861	2,776	2,779	92,300	2,779
2016-01-08	2,900	2,934	2,872	2,893	86,400	2,893
2016-01-07	2,970	2,978	2,901	2,928	84,900	2,928
2016-01-06	3,000	3,005	2,940	2,958	68,500	2,958
2016-01-05	2,955	2,990	2,934	2,975	89,900	2,975
2016-01-04	3,040	3,065	2,987	2,997	102,700	2,997

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