1835 東鉄工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,519	2,531	2,507	2,507	20,400	2,507
2021-12-29	2,482	2,539	2,482	2,527	68,200	2,527
2021-12-28	2,498	2,510	2,471	2,502	43,300	2,502
2021-12-27	2,467	2,483	2,457	2,477	32,000	2,477
2021-12-24	2,482	2,491	2,464	2,464	71,300	2,464
2021-12-23	2,456	2,496	2,447	2,482	51,500	2,482
2021-12-22	2,472	2,472	2,443	2,448	42,700	2,448
2021-12-21	2,466	2,475	2,449	2,450	57,400	2,450
2021-12-20	2,440	2,440	2,419	2,432	65,900	2,432
2021-12-17	2,449	2,473	2,432	2,471	103,900	2,471
2021-12-16	2,456	2,475	2,454	2,462	51,100	2,462
2021-12-15	2,453	2,479	2,449	2,469	38,200	2,469
2021-12-14	2,467	2,484	2,450	2,453	63,700	2,453
2021-12-13	2,446	2,466	2,443	2,464	47,700	2,464
2021-12-10	2,429	2,454	2,421	2,435	71,500	2,435
2021-12-09	2,418	2,440	2,405	2,422	42,200	2,422
2021-12-08	2,412	2,431	2,398	2,422	49,100	2,422
2021-12-07	2,352	2,432	2,343	2,420	71,000	2,420
2021-12-06	2,329	2,348	2,327	2,339	59,500	2,339
2021-12-03	2,285	2,329	2,285	2,329	39,900	2,329
2021-12-02	2,250	2,310	2,250	2,275	58,200	2,275
2021-12-01	2,250	2,275	2,233	2,259	56,300	2,259
2021-11-30	2,289	2,322	2,271	2,273	80,400	2,273
2021-11-29	2,336	2,336	2,261	2,262	62,000	2,262
2021-11-26	2,320	2,322	2,301	2,312	41,600	2,312
2021-11-25	2,340	2,344	2,317	2,325	32,300	2,325
2021-11-24	2,382	2,386	2,339	2,341	50,500	2,341
2021-11-22	2,400	2,400	2,358	2,366	45,000	2,366
2021-11-19	2,413	2,415	2,382	2,407	63,600	2,407
2021-11-18	2,389	2,407	2,382	2,389	32,200	2,389
2021-11-17	2,406	2,406	2,361	2,389	59,900	2,389
2021-11-16	2,389	2,408	2,379	2,393	52,100	2,393
2021-11-15	2,431	2,431	2,380	2,381	50,700	2,381
2021-11-12	2,366	2,428	2,366	2,423	70,100	2,423
2021-11-11	2,352	2,398	2,321	2,353	107,200	2,353
2021-11-10	2,522	2,526	2,349	2,351	172,700	2,351
2021-11-09	2,509	2,533	2,500	2,530	42,400	2,530
2021-11-08	2,539	2,539	2,501	2,504	31,500	2,504
2021-11-05	2,506	2,528	2,504	2,524	24,200	2,524
2021-11-04	2,527	2,543	2,499	2,506	103,700	2,506
2021-11-02	2,512	2,530	2,508	2,514	51,500	2,514
2021-11-01	2,506	2,528	2,487	2,528	62,200	2,528
2021-10-29	2,472	2,491	2,466	2,475	33,700	2,475
2021-10-28	2,474	2,504	2,472	2,479	288,200	2,479
2021-10-27	2,499	2,513	2,485	2,493	53,700	2,493
2021-10-26	2,505	2,509	2,485	2,505	62,300	2,505
2021-10-25	2,478	2,495	2,473	2,482	53,000	2,482
2021-10-22	2,464	2,492	2,455	2,477	47,500	2,477
2021-10-21	2,501	2,508	2,479	2,481	44,000	2,481
2021-10-20	2,538	2,538	2,503	2,509	73,800	2,509
2021-10-19	2,515	2,529	2,510	2,524	31,700	2,524
2021-10-18	2,530	2,530	2,489	2,523	39,000	2,523
2021-10-15	2,498	2,523	2,490	2,515	45,400	2,515
2021-10-14	2,524	2,524	2,494	2,494	52,200	2,494
2021-10-13	2,523	2,527	2,506	2,522	52,900	2,522
2021-10-12	2,514	2,527	2,506	2,510	38,800	2,510
2021-10-11	2,507	2,530	2,506	2,530	42,700	2,530
2021-10-08	2,500	2,523	2,495	2,512	68,700	2,512
2021-10-07	2,480	2,491	2,470	2,482	39,300	2,482
2021-10-06	2,474	2,498	2,449	2,472	55,700	2,472
2021-10-05	2,450	2,477	2,448	2,462	64,500	2,462
2021-10-04	2,480	2,483	2,449	2,467	43,600	2,467
2021-10-01	2,469	2,478	2,451	2,451	62,700	2,451
2021-09-30	2,460	2,493	2,460	2,469	56,300	2,469
2021-09-29	2,448	2,452	2,425	2,449	68,900	2,449
2021-09-28	2,512	2,530	2,481	2,513	121,700	2,513
2021-09-27	2,542	2,542	2,505	2,507	59,400	2,507
2021-09-24	2,525	2,545	2,509	2,526	78,100	2,526
2021-09-22	2,533	2,550	2,514	2,516	65,500	2,516
2021-09-21	2,504	2,548	2,495	2,530	67,400	2,530
2021-09-17	2,526	2,548	2,509	2,548	89,500	2,548
2021-09-16	2,514	2,518	2,497	2,510	59,700	2,510
2021-09-15	2,549	2,549	2,503	2,519	39,700	2,519
2021-09-14	2,559	2,570	2,520	2,567	88,700	2,567
2021-09-13	2,523	2,554	2,510	2,554	54,900	2,554
2021-09-10	2,508	2,536	2,504	2,536	89,200	2,536
2021-09-09	2,514	2,523	2,491	2,502	44,600	2,502
2021-09-08	2,524	2,530	2,515	2,530	48,600	2,530
2021-09-07	2,521	2,538	2,515	2,524	68,900	2,524
2021-09-06	2,514	2,518	2,499	2,504	47,400	2,504
2021-09-03	2,464	2,502	2,452	2,492	51,700	2,492
2021-09-02	2,449	2,462	2,444	2,462	57,600	2,462
2021-09-01	2,457	2,464	2,445	2,449	36,000	2,449
2021-08-31	2,480	2,481	2,457	2,457	35,100	2,457
2021-08-30	2,478	2,490	2,464	2,490	37,200	2,490
2021-08-27	2,450	2,464	2,449	2,457	36,400	2,457
2021-08-26	2,459	2,460	2,420	2,449	46,300	2,449
2021-08-25	2,480	2,490	2,453	2,455	53,900	2,455
2021-08-24	2,467	2,475	2,448	2,464	28,500	2,464
2021-08-23	2,427	2,470	2,427	2,463	47,100	2,463
2021-08-20	2,450	2,451	2,403	2,419	67,200	2,419
2021-08-19	2,443	2,466	2,443	2,451	53,900	2,451
2021-08-18	2,444	2,466	2,444	2,450	93,000	2,450
2021-08-17	2,421	2,427	2,409	2,413	51,600	2,413
2021-08-16	2,414	2,422	2,381	2,395	100,400	2,395
2021-08-13	2,393	2,428	2,393	2,408	68,600	2,408
2021-08-12	2,375	2,405	2,366	2,393	81,300	2,393
2021-08-11	2,350	2,373	2,321	2,347	111,500	2,347
2021-08-10	2,400	2,415	2,317	2,337	110,600	2,337
2021-08-06	2,348	2,387	2,348	2,377	44,700	2,377
2021-08-05	2,353	2,378	2,346	2,347	31,700	2,347
2021-08-04	2,388	2,390	2,359	2,363	33,500	2,363
2021-08-03	2,379	2,393	2,369	2,373	37,100	2,373
2021-08-02	2,369	2,395	2,352	2,385	56,300	2,385
2021-07-30	2,355	2,363	2,313	2,320	46,000	2,320
2021-07-29	2,379	2,379	2,346	2,360	30,400	2,360
2021-07-28	2,355	2,369	2,345	2,356	31,400	2,356
2021-07-27	2,366	2,369	2,348	2,359	40,400	2,359
2021-07-26	2,385	2,395	2,334	2,349	42,500	2,349
2021-07-21	2,367	2,377	2,343	2,355	39,200	2,355
2021-07-20	2,323	2,324	2,302	2,322	82,400	2,322
2021-07-19	2,371	2,376	2,332	2,336	78,600	2,336
2021-07-16	2,378	2,387	2,368	2,374	41,300	2,374
2021-07-15	2,448	2,453	2,387	2,391	77,400	2,391
2021-07-14	2,400	2,444	2,400	2,426	73,600	2,426
2021-07-13	2,385	2,408	2,380	2,403	92,700	2,403
2021-07-12	2,342	2,368	2,330	2,363	82,700	2,363
2021-07-09	2,275	2,305	2,254	2,296	133,600	2,296
2021-07-08	2,279	2,302	2,276	2,286	190,400	2,286
2021-07-07	2,268	2,287	2,257	2,276	113,000	2,276
2021-07-06	2,292	2,292	2,259	2,268	76,400	2,268
2021-07-05	2,299	2,303	2,284	2,289	53,300	2,289
2021-07-02	2,274	2,287	2,267	2,277	73,500	2,277
2021-07-01	2,269	2,279	2,251	2,253	58,700	2,253
2021-06-30	2,285	2,300	2,242	2,248	101,400	2,248
2021-06-29	2,283	2,290	2,270	2,283	47,400	2,283
2021-06-28	2,268	2,287	2,264	2,283	41,400	2,283
2021-06-25	2,298	2,298	2,261	2,268	50,600	2,268
2021-06-24	2,278	2,295	2,269	2,280	41,600	2,280
2021-06-23	2,327	2,327	2,276	2,277	50,300	2,277
2021-06-22	2,299	2,335	2,288	2,331	76,800	2,331
2021-06-21	2,290	2,290	2,230	2,243	132,800	2,243
2021-06-18	2,333	2,333	2,290	2,290	111,800	2,290
2021-06-17	2,353	2,353	2,331	2,333	34,700	2,333
2021-06-16	2,321	2,353	2,319	2,353	45,200	2,353
2021-06-15	2,331	2,341	2,325	2,338	48,800	2,338
2021-06-14	2,341	2,350	2,336	2,341	49,300	2,341
2021-06-11	2,354	2,358	2,330	2,346	77,300	2,346
2021-06-10	2,355	2,368	2,344	2,357	69,200	2,357
2021-06-09	2,366	2,393	2,366	2,375	58,500	2,375
2021-06-08	2,367	2,400	2,365	2,390	56,800	2,390
2021-06-07	2,390	2,393	2,366	2,388	75,100	2,388
2021-06-04	2,371	2,396	2,364	2,395	50,800	2,395
2021-06-03	2,325	2,371	2,314	2,371	104,300	2,371
2021-06-02	2,311	2,335	2,290	2,327	184,000	2,327
2021-06-01	2,331	2,342	2,311	2,338	135,600	2,338
2021-05-31	2,417	2,427	2,357	2,357	162,600	2,357
2021-05-28	2,456	2,464	2,411	2,423	179,300	2,423
2021-05-27	2,499	2,509	2,443	2,444	121,600	2,444
2021-05-26	2,515	2,520	2,492	2,509	85,100	2,509
2021-05-25	2,569	2,569	2,542	2,550	60,300	2,550
2021-05-24	2,579	2,607	2,578	2,595	35,600	2,595
2021-05-21	2,588	2,599	2,565	2,585	54,100	2,585
2021-05-20	2,558	2,607	2,555	2,601	65,700	2,601
2021-05-19	2,535	2,558	2,525	2,558	53,800	2,558
2021-05-18	2,544	2,564	2,531	2,563	47,000	2,563
2021-05-17	2,560	2,560	2,524	2,544	45,900	2,544
2021-05-14	2,519	2,539	2,507	2,529	56,700	2,529
2021-05-13	2,493	2,517	2,489	2,491	83,500	2,491
2021-05-12	2,575	2,579	2,493	2,500	119,800	2,500
2021-05-11	2,595	2,611	2,574	2,579	39,000	2,579
2021-05-10	2,586	2,605	2,585	2,603	24,500	2,603
2021-05-07	2,581	2,596	2,574	2,578	40,800	2,578
2021-05-06	2,533	2,605	2,533	2,581	82,700	2,581
2021-04-30	2,498	2,539	2,498	2,527	76,800	2,527
2021-04-28	2,515	2,524	2,497	2,497	54,700	2,497
2021-04-27	2,531	2,534	2,514	2,514	28,000	2,514
2021-04-26	2,545	2,547	2,515	2,519	45,200	2,519
2021-04-23	2,536	2,557	2,523	2,553	46,900	2,553
2021-04-22	2,567	2,567	2,535	2,549	31,400	2,549
2021-04-21	2,560	2,560	2,530	2,544	55,600	2,544
2021-04-20	2,602	2,615	2,579	2,587	53,300	2,587
2021-04-19	2,630	2,638	2,616	2,630	39,300	2,630
2021-04-16	2,649	2,649	2,619	2,631	21,300	2,631
2021-04-15	2,620	2,644	2,611	2,644	30,100	2,644
2021-04-14	2,629	2,629	2,598	2,625	38,500	2,625
2021-04-13	2,595	2,633	2,594	2,629	54,400	2,629
2021-04-12	2,593	2,609	2,590	2,591	21,700	2,591
2021-04-09	2,595	2,623	2,591	2,592	56,400	2,592
2021-04-08	2,638	2,638	2,591	2,593	62,900	2,593
2021-04-07	2,619	2,643	2,609	2,640	41,200	2,640
2021-04-06	2,630	2,656	2,606	2,616	62,800	2,616
2021-04-05	2,633	2,636	2,618	2,633	38,900	2,633
2021-04-02	2,647	2,647	2,607	2,616	40,200	2,616
2021-04-01	2,638	2,657	2,612	2,618	56,700	2,618
2021-03-31	2,666	2,682	2,647	2,647	57,000	2,647
2021-03-30	2,739	2,739	2,664	2,680	55,400	2,680
2021-03-29	2,761	2,765	2,711	2,750	86,300	2,750
2021-03-26	2,699	2,721	2,695	2,714	46,400	2,714
2021-03-25	2,677	2,710	2,664	2,694	54,400	2,694
2021-03-24	2,652	2,665	2,616	2,618	71,000	2,618
2021-03-23	2,700	2,720	2,667	2,679	69,100	2,679
2021-03-22	2,732	2,747	2,718	2,734	86,800	2,734
2021-03-19	2,759	2,779	2,739	2,769	121,200	2,769
2021-03-18	2,751	2,757	2,708	2,747	93,800	2,747
2021-03-17	2,720	2,757	2,712	2,751	76,300	2,751
2021-03-16	2,764	2,794	2,744	2,785	66,600	2,785
2021-03-15	2,721	2,778	2,721	2,774	69,100	2,774
2021-03-12	2,701	2,735	2,684	2,720	112,300	2,720
2021-03-11	2,755	2,775	2,724	2,763	78,200	2,763
2021-03-10	2,764	2,770	2,733	2,752	52,000	2,752
2021-03-09	2,750	2,778	2,741	2,768	70,700	2,768
2021-03-08	2,733	2,739	2,703	2,723	51,400	2,723
2021-03-05	2,698	2,716	2,667	2,710	78,700	2,710
2021-03-04	2,675	2,685	2,647	2,669	37,500	2,669
2021-03-03	2,666	2,691	2,638	2,691	62,900	2,691
2021-03-02	2,671	2,671	2,616	2,640	53,700	2,640
2021-03-01	2,616	2,664	2,613	2,664	53,500	2,664
2021-02-26	2,620	2,630	2,566	2,566	78,900	2,566
2021-02-25	2,667	2,676	2,620	2,643	48,000	2,643
2021-02-24	2,668	2,679	2,622	2,631	55,700	2,631
2021-02-22	2,678	2,678	2,638	2,648	44,600	2,648
2021-02-19	2,665	2,684	2,637	2,651	99,600	2,651
2021-02-18	2,720	2,729	2,666	2,687	79,500	2,687
2021-02-17	2,760	2,770	2,737	2,737	77,600	2,737
2021-02-16	2,744	2,755	2,722	2,741	53,100	2,741
2021-02-15	2,739	2,741	2,722	2,735	29,100	2,735
2021-02-12	2,755	2,762	2,702	2,715	67,900	2,715
2021-02-10	2,740	2,767	2,727	2,740	62,600	2,740
2021-02-09	2,785	2,785	2,750	2,773	37,700	2,773
2021-02-08	2,756	2,800	2,756	2,789	61,700	2,789
2021-02-05	2,744	2,745	2,714	2,730	36,400	2,730
2021-02-04	2,699	2,730	2,691	2,724	26,100	2,724
2021-02-03	2,697	2,725	2,684	2,708	30,700	2,708
2021-02-02	2,665	2,706	2,655	2,689	45,400	2,689
2021-02-01	2,686	2,709	2,655	2,661	42,600	2,661
2021-01-29	2,747	2,759	2,683	2,685	63,200	2,685
2021-01-28	2,745	2,785	2,744	2,753	59,600	2,753
2021-01-27	2,779	2,779	2,758	2,779	38,300	2,779
2021-01-26	2,750	2,770	2,739	2,748	48,100	2,748
2021-01-25	2,750	2,753	2,739	2,741	31,900	2,741
2021-01-22	2,737	2,759	2,733	2,750	47,000	2,750
2021-01-21	2,755	2,774	2,737	2,749	56,900	2,749
2021-01-20	2,752	2,754	2,720	2,746	59,200	2,746
2021-01-19	2,760	2,760	2,740	2,746	46,300	2,746
2021-01-18	2,747	2,755	2,732	2,748	32,100	2,748
2021-01-15	2,735	2,748	2,717	2,725	52,400	2,725
2021-01-14	2,719	2,758	2,718	2,735	89,000	2,735
2021-01-13	2,715	2,745	2,709	2,725	84,500	2,725
2021-01-12	2,710	2,734	2,691	2,732	42,100	2,732
2021-01-08	2,710	2,726	2,689	2,717	53,500	2,717
2021-01-07	2,730	2,742	2,709	2,709	73,800	2,709
2021-01-06	2,658	2,691	2,647	2,688	78,000	2,688
2021-01-05	2,663	2,674	2,631	2,646	66,200	2,646
2021-01-04	2,730	2,731	2,647	2,663	62,000	2,663

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