1835 東鉄工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,765	2,765	2,723	2,729	65,200	2,729
2020-12-29	2,750	2,783	2,720	2,775	91,500	2,775
2020-12-28	2,748	2,760	2,706	2,730	69,700	2,730
2020-12-25	2,745	2,750	2,730	2,738	78,900	2,738
2020-12-24	2,730	2,730	2,710	2,718	68,200	2,718
2020-12-23	2,723	2,742	2,702	2,722	49,700	2,722
2020-12-22	2,754	2,754	2,707	2,718	75,000	2,718
2020-12-21	2,740	2,769	2,730	2,753	64,500	2,753
2020-12-18	2,724	2,746	2,711	2,746	97,600	2,746
2020-12-17	2,780	2,796	2,723	2,730	103,700	2,730
2020-12-16	2,799	2,799	2,781	2,790	50,300	2,790
2020-12-15	2,778	2,791	2,748	2,782	70,400	2,782
2020-12-14	2,823	2,857	2,813	2,818	56,000	2,818
2020-12-11	2,780	2,808	2,762	2,808	67,900	2,808
2020-12-10	2,805	2,819	2,789	2,804	62,600	2,804
2020-12-09	2,756	2,805	2,753	2,805	78,300	2,805
2020-12-08	2,744	2,764	2,741	2,756	60,300	2,756
2020-12-07	2,798	2,798	2,747	2,754	104,700	2,754
2020-12-04	2,780	2,799	2,770	2,788	72,000	2,788
2020-12-03	2,802	2,823	2,780	2,786	79,100	2,786
2020-12-02	2,844	2,844	2,790	2,808	69,100	2,808
2020-12-01	2,810	2,844	2,781	2,813	67,600	2,813
2020-11-30	2,853	2,859	2,779	2,800	103,600	2,800
2020-11-27	2,875	2,893	2,848	2,881	92,300	2,881
2020-11-26	2,871	2,876	2,812	2,864	67,000	2,864
2020-11-25	2,933	2,938	2,869	2,871	74,900	2,871
2020-11-24	2,945	2,945	2,898	2,902	72,500	2,902
2020-11-20	2,835	2,863	2,823	2,854	63,000	2,854
2020-11-19	2,841	2,883	2,823	2,850	67,600	2,850
2020-11-18	2,872	2,872	2,825	2,848	47,400	2,848
2020-11-17	2,887	2,904	2,842	2,898	82,000	2,898
2020-11-16	2,965	2,970	2,908	2,935	75,800	2,935
2020-11-13	2,976	2,976	2,870	2,941	49,600	2,941
2020-11-12	2,978	2,978	2,919	2,976	53,900	2,976
2020-11-11	2,929	2,980	2,896	2,980	79,200	2,980
2020-11-10	2,950	2,950	2,856	2,883	86,900	2,883
2020-11-09	2,922	2,928	2,852	2,889	55,500	2,889
2020-11-06	2,878	2,913	2,862	2,894	83,400	2,894
2020-11-05	2,776	2,888	2,743	2,871	153,100	2,871
2020-11-04	2,800	2,802	2,755	2,760	59,100	2,760
2020-11-02	2,717	2,775	2,717	2,768	68,200	2,768
2020-10-30	2,709	2,730	2,682	2,712	59,600	2,712
2020-10-29	2,724	2,773	2,706	2,727	40,400	2,727
2020-10-28	2,732	2,753	2,707	2,741	28,100	2,741
2020-10-27	2,741	2,761	2,721	2,739	43,300	2,739
2020-10-26	2,746	2,778	2,736	2,749	38,000	2,749
2020-10-23	2,736	2,820	2,731	2,746	28,500	2,746
2020-10-22	2,737	2,742	2,699	2,721	52,600	2,721
2020-10-21	2,748	2,772	2,733	2,753	37,900	2,753
2020-10-20	2,719	2,781	2,683	2,685	55,100	2,685
2020-10-19	2,717	2,741	2,710	2,719	23,600	2,719
2020-10-16	2,736	2,749	2,701	2,701	35,200	2,701
2020-10-15	2,740	2,772	2,727	2,748	83,200	2,748
2020-10-14	2,738	2,754	2,722	2,737	47,100	2,737
2020-10-13	2,798	2,798	2,733	2,753	53,700	2,753
2020-10-12	2,852	2,856	2,800	2,800	28,400	2,800
2020-10-09	2,830	2,887	2,794	2,852	52,200	2,852
2020-10-08	2,792	2,864	2,779	2,836	66,600	2,836
2020-10-07	2,803	2,816	2,783	2,791	31,800	2,791
2020-10-06	2,832	2,840	2,800	2,816	27,000	2,816
2020-10-05	2,808	2,850	2,777	2,814	34,400	2,814
2020-10-02	2,842	2,855	2,757	2,767	44,400	2,767
2020-09-30	2,931	2,931	2,834	2,834	65,400	2,834
2020-09-29	2,923	2,947	2,886	2,925	72,000	2,925
2020-09-28	2,892	2,963	2,883	2,951	87,700	2,951
2020-09-25	2,859	2,893	2,849	2,862	75,000	2,862
2020-09-24	2,834	2,875	2,821	2,831	54,200	2,831
2020-09-23	2,836	2,872	2,819	2,839	56,200	2,839
2020-09-18	2,827	2,878	2,823	2,870	95,300	2,870
2020-09-17	2,776	2,788	2,760	2,788	25,200	2,788
2020-09-16	2,761	2,780	2,751	2,767	32,300	2,767
2020-09-15	2,761	2,774	2,730	2,762	40,000	2,762
2020-09-14	2,711	2,759	2,711	2,747	46,600	2,747
2020-09-11	2,672	2,707	2,660	2,696	53,400	2,696
2020-09-10	2,659	2,677	2,629	2,674	42,500	2,674
2020-09-09	2,605	2,660	2,601	2,645	58,700	2,645
2020-09-08	2,648	2,658	2,628	2,654	45,500	2,654
2020-09-07	2,650	2,660	2,634	2,649	59,700	2,649
2020-09-04	2,643	2,681	2,639	2,655	44,700	2,655
2020-09-03	2,705	2,724	2,661	2,661	30,600	2,661
2020-09-02	2,646	2,677	2,646	2,672	26,500	2,672
2020-09-01	2,619	2,663	2,614	2,645	57,300	2,645
2020-08-31	2,625	2,640	2,620	2,629	39,700	2,629
2020-08-28	2,622	2,652	2,579	2,604	43,600	2,604
2020-08-27	2,639	2,642	2,609	2,615	29,800	2,615
2020-08-26	2,659	2,666	2,621	2,662	24,500	2,662
2020-08-25	2,653	2,678	2,645	2,665	47,500	2,665
2020-08-24	2,623	2,623	2,591	2,612	41,400	2,612
2020-08-21	2,644	2,645	2,615	2,632	30,000	2,632
2020-08-20	2,610	2,648	2,610	2,626	44,600	2,626
2020-08-19	2,632	2,651	2,592	2,618	51,700	2,618
2020-08-18	2,633	2,677	2,606	2,667	67,200	2,667
2020-08-17	2,629	2,643	2,603	2,604	65,000	2,604
2020-08-14	2,635	2,661	2,618	2,630	51,200	2,630
2020-08-13	2,630	2,630	2,575	2,623	70,500	2,623
2020-08-12	2,573	2,648	2,554	2,618	64,900	2,618
2020-08-11	2,473	2,570	2,461	2,564	76,300	2,564
2020-08-07	2,519	2,547	2,450	2,471	84,600	2,471
2020-08-06	2,512	2,514	2,476	2,514	49,200	2,514
2020-08-05	2,526	2,526	2,490	2,497	53,300	2,497
2020-08-04	2,542	2,552	2,500	2,526	54,100	2,526
2020-08-03	2,614	2,649	2,487	2,507	51,500	2,507
2020-07-31	2,598	2,598	2,508	2,514	61,700	2,514
2020-07-30	2,665	2,705	2,601	2,619	40,800	2,619
2020-07-29	2,693	2,693	2,646	2,646	33,400	2,646
2020-07-28	2,714	2,724	2,685	2,698	31,300	2,698
2020-07-27	2,674	2,719	2,664	2,711	66,600	2,711
2020-07-22	2,710	2,710	2,676	2,678	51,200	2,678
2020-07-21	2,738	2,748	2,683	2,695	68,000	2,695
2020-07-20	2,714	2,753	2,699	2,750	80,300	2,750
2020-07-17	2,736	2,741	2,695	2,726	67,800	2,726
2020-07-16	2,742	2,770	2,714	2,727	103,600	2,727
2020-07-15	2,730	2,730	2,670	2,697	78,100	2,697
2020-07-14	2,700	2,720	2,690	2,700	66,800	2,700
2020-07-13	2,696	2,717	2,681	2,711	54,300	2,711
2020-07-10	2,643	2,648	2,622	2,630	53,500	2,630
2020-07-09	2,671	2,672	2,637	2,655	29,100	2,655
2020-07-08	2,708	2,716	2,671	2,671	31,400	2,671
2020-07-07	2,709	2,717	2,683	2,712	43,000	2,712
2020-07-06	2,709	2,736	2,697	2,733	52,300	2,733
2020-07-03	2,715	2,715	2,680	2,698	44,800	2,698
2020-07-02	2,683	2,709	2,675	2,700	46,600	2,700
2020-07-01	2,719	2,719	2,659	2,673	63,700	2,673
2020-06-30	2,740	2,757	2,711	2,719	49,000	2,719
2020-06-29	2,724	2,733	2,692	2,692	47,800	2,692
2020-06-26	2,732	2,763	2,707	2,740	85,600	2,740
2020-06-25	2,695	2,718	2,683	2,700	72,900	2,700
2020-06-24	2,742	2,760	2,694	2,703	67,400	2,703
2020-06-23	2,730	2,771	2,714	2,740	80,500	2,740
2020-06-22	2,708	2,727	2,693	2,705	75,900	2,705
2020-06-19	2,722	2,742	2,701	2,704	75,400	2,704
2020-06-18	2,712	2,737	2,691	2,734	50,400	2,734
2020-06-17	2,750	2,764	2,706	2,715	40,400	2,715
2020-06-16	2,745	2,767	2,704	2,754	59,600	2,754
2020-06-15	2,753	2,775	2,697	2,697	74,300	2,697
2020-06-12	2,746	2,746	2,707	2,718	92,700	2,718
2020-06-11	2,800	2,802	2,741	2,747	41,600	2,747
2020-06-10	2,833	2,833	2,791	2,800	72,000	2,800
2020-06-09	2,819	2,842	2,795	2,815	87,800	2,815
2020-06-08	2,822	2,822	2,794	2,807	89,200	2,807
2020-06-05	2,830	2,830	2,782	2,800	62,200	2,800
2020-06-04	2,826	2,840	2,785	2,800	81,300	2,800
2020-06-03	2,860	2,861	2,790	2,801	79,800	2,801
2020-06-02	2,845	2,895	2,845	2,876	36,200	2,876
2020-06-01	2,886	2,886	2,817	2,842	51,700	2,842
2020-05-29	2,900	2,919	2,872	2,877	70,400	2,877
2020-05-28	2,910	2,919	2,865	2,903	93,400	2,903
2020-05-27	2,830	2,919	2,813	2,912	87,600	2,912
2020-05-26	2,710	2,814	2,695	2,808	86,200	2,808
2020-05-25	2,715	2,715	2,685	2,700	78,100	2,700
2020-05-22	2,711	2,729	2,690	2,699	67,700	2,699
2020-05-21	2,700	2,717	2,683	2,700	106,300	2,700
2020-05-20	2,739	2,753	2,694	2,700	89,300	2,700
2020-05-19	2,730	2,732	2,693	2,732	86,500	2,732
2020-05-18	2,700	2,714	2,682	2,700	87,100	2,700
2020-05-15	2,730	2,730	2,696	2,727	94,700	2,727
2020-05-14	2,705	2,759	2,684	2,725	97,900	2,725
2020-05-13	2,688	2,761	2,681	2,720	37,800	2,720
2020-05-12	2,775	2,777	2,710	2,710	56,900	2,710
2020-05-11	2,769	2,781	2,729	2,780	39,000	2,780
2020-05-08	2,735	2,773	2,700	2,727	51,700	2,727
2020-05-07	2,717	2,746	2,698	2,714	63,300	2,714
2020-05-01	2,800	2,800	2,737	2,750	26,900	2,750
2020-04-30	2,835	2,841	2,765	2,800	83,000	2,800
2020-04-28	2,794	2,805	2,770	2,785	45,400	2,785
2020-04-27	2,775	2,800	2,762	2,786	40,500	2,786
2020-04-24	2,746	2,777	2,718	2,772	48,700	2,772
2020-04-23	2,698	2,764	2,698	2,747	35,500	2,747
2020-04-22	2,697	2,740	2,678	2,698	50,700	2,698
2020-04-21	2,674	2,722	2,666	2,706	61,300	2,706
2020-04-20	2,739	2,762	2,690	2,710	44,600	2,710
2020-04-17	2,800	2,829	2,750	2,755	58,300	2,755
2020-04-16	2,703	2,783	2,703	2,781	55,300	2,781
2020-04-15	2,755	2,764	2,715	2,732	60,800	2,732
2020-04-14	2,741	2,759	2,701	2,756	57,000	2,756
2020-04-13	2,800	2,800	2,718	2,744	48,200	2,744
2020-04-10	2,777	2,829	2,731	2,821	49,300	2,821
2020-04-09	2,789	2,840	2,724	2,775	61,600	2,775
2020-04-08	2,750	2,793	2,714	2,773	78,400	2,773
2020-04-07	2,816	2,838	2,696	2,759	55,700	2,759
2020-04-06	2,698	2,777	2,674	2,773	60,900	2,773
2020-04-03	2,726	2,779	2,657	2,700	65,900	2,700
2020-04-02	2,726	2,856	2,726	2,750	60,800	2,750
2020-04-01	2,900	2,927	2,790	2,810	82,000	2,810
2020-03-31	2,959	2,969	2,848	2,917	47,600	2,917
2020-03-30	2,923	2,959	2,801	2,959	79,400	2,959
2020-03-27	2,998	2,998	2,860	2,994	138,100	2,994
2020-03-26	2,865	2,935	2,751	2,920	76,600	2,920
2020-03-25	2,870	2,870	2,736	2,866	88,800	2,866
2020-03-24	2,957	2,997	2,741	2,820	67,200	2,820
2020-03-23	2,812	2,936	2,729	2,907	80,300	2,907
2020-03-19	2,824	2,899	2,750	2,817	86,200	2,817
2020-03-18	2,709	2,794	2,658	2,668	53,100	2,668
2020-03-17	2,450	2,722	2,449	2,713	116,000	2,713
2020-03-16	2,578	2,629	2,521	2,524	53,800	2,524
2020-03-13	2,521	2,620	2,412	2,578	143,100	2,578
2020-03-12	2,600	2,641	2,518	2,621	197,800	2,621
2020-03-11	2,586	2,647	2,586	2,606	84,200	2,606
2020-03-10	2,513	2,620	2,464	2,620	140,200	2,620
2020-03-09	2,600	2,612	2,545	2,573	125,200	2,573
2020-03-06	2,647	2,665	2,606	2,617	73,700	2,617
2020-03-05	2,731	2,731	2,667	2,690	73,700	2,690
2020-03-04	2,655	2,729	2,638	2,689	36,000	2,689
2020-03-03	2,784	2,812	2,701	2,701	66,100	2,701
2020-03-02	2,731	2,801	2,720	2,779	54,200	2,779
2020-02-28	2,737	2,795	2,691	2,774	98,200	2,774
2020-02-27	2,878	2,878	2,799	2,810	102,400	2,810
2020-02-26	2,880	2,915	2,851	2,904	97,700	2,904
2020-02-25	2,890	2,945	2,851	2,907	61,600	2,907
2020-02-21	3,065	3,080	3,010	3,010	70,700	3,010
2020-02-20	3,130	3,140	3,065	3,070	44,700	3,070
2020-02-19	3,180	3,180	3,115	3,120	31,000	3,120
2020-02-18	3,185	3,195	3,105	3,155	40,700	3,155
2020-02-17	3,225	3,230	3,190	3,210	47,500	3,210
2020-02-14	3,270	3,285	3,240	3,255	55,000	3,255
2020-02-13	3,255	3,280	3,220	3,270	45,100	3,270
2020-02-12	3,380	3,380	3,260	3,260	39,100	3,260
2020-02-10	3,330	3,425	3,295	3,390	81,400	3,390
2020-02-07	3,340	3,340	3,245	3,285	38,100	3,285
2020-02-06	3,300	3,345	3,275	3,340	44,400	3,340
2020-02-05	3,265	3,290	3,250	3,270	32,500	3,270
2020-02-04	3,210	3,240	3,200	3,225	28,000	3,225
2020-02-03	3,155	3,260	3,155	3,240	38,700	3,240
2020-01-31	3,250	3,255	3,225	3,225	24,600	3,225
2020-01-30	3,210	3,225	3,190	3,215	46,000	3,215
2020-01-29	3,190	3,210	3,180	3,200	29,800	3,200
2020-01-28	3,160	3,200	3,145	3,200	37,400	3,200
2020-01-27	3,155	3,200	3,150	3,190	28,400	3,190
2020-01-24	3,220	3,220	3,195	3,200	26,800	3,200
2020-01-23	3,215	3,245	3,205	3,205	18,800	3,205
2020-01-22	3,225	3,245	3,205	3,230	24,500	3,230
2020-01-21	3,205	3,245	3,195	3,210	27,900	3,210
2020-01-20	3,170	3,240	3,170	3,205	51,800	3,205
2020-01-17	3,200	3,200	3,160	3,170	29,200	3,170
2020-01-16	3,170	3,195	3,150	3,170	26,100	3,170
2020-01-15	3,170	3,185	3,160	3,170	24,400	3,170
2020-01-14	3,200	3,205	3,140	3,170	36,000	3,170
2020-01-10	3,170	3,205	3,170	3,185	24,400	3,185
2020-01-09	3,200	3,205	3,180	3,200	14,800	3,200
2020-01-08	3,160	3,190	3,125	3,160	32,300	3,160
2020-01-07	3,155	3,220	3,155	3,210	25,600	3,210
2020-01-06	3,140	3,165	3,125	3,155	40,400	3,155

分割・併合履歴：なし