1835 東鉄工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,645	2,650	2,626	2,629	39,500	2,629
2022-12-29	2,630	2,643	2,608	2,643	41,100	2,643
2022-12-28	2,635	2,653	2,627	2,653	38,600	2,653
2022-12-27	2,650	2,655	2,629	2,642	41,700	2,642
2022-12-26	2,613	2,638	2,598	2,630	36,900	2,630
2022-12-23	2,609	2,612	2,591	2,607	49,200	2,607
2022-12-22	2,604	2,609	2,582	2,604	65,000	2,604
2022-12-21	2,582	2,595	2,560	2,587	102,600	2,587
2022-12-20	2,596	2,605	2,550	2,576	115,500	2,576
2022-12-19	2,576	2,600	2,576	2,596	58,200	2,596
2022-12-16	2,586	2,601	2,573	2,576	97,500	2,576
2022-12-15	2,580	2,599	2,577	2,593	32,600	2,593
2022-12-14	2,559	2,588	2,550	2,577	85,400	2,577
2022-12-13	2,519	2,545	2,519	2,536	32,200	2,536
2022-12-12	2,555	2,560	2,520	2,525	26,000	2,525
2022-12-09	2,517	2,563	2,499	2,552	41,600	2,552
2022-12-08	2,545	2,567	2,531	2,550	58,400	2,550
2022-12-07	2,517	2,563	2,517	2,540	34,000	2,540
2022-12-06	2,500	2,528	2,500	2,526	37,700	2,526
2022-12-05	2,518	2,532	2,495	2,528	76,900	2,528
2022-12-02	2,506	2,516	2,465	2,510	84,200	2,510
2022-12-01	2,565	2,570	2,523	2,526	75,400	2,526
2022-11-30	2,542	2,588	2,542	2,552	79,000	2,552
2022-11-29	2,560	2,560	2,537	2,540	71,500	2,540
2022-11-28	2,565	2,586	2,557	2,569	62,900	2,569
2022-11-25	2,604	2,613	2,598	2,600	41,600	2,600
2022-11-24	2,586	2,604	2,571	2,598	80,800	2,598
2022-11-22	2,575	2,593	2,575	2,586	67,500	2,586
2022-11-21	2,565	2,584	2,552	2,554	84,000	2,554
2022-11-18	2,514	2,569	2,509	2,569	128,300	2,569
2022-11-17	2,420	2,475	2,420	2,470	59,700	2,470
2022-11-16	2,360	2,410	2,351	2,410	106,400	2,410
2022-11-15	2,388	2,412	2,376	2,377	81,500	2,377
2022-11-14	2,418	2,418	2,357	2,357	100,000	2,357
2022-11-11	2,508	2,508	2,429	2,434	148,800	2,434
2022-11-10	2,480	2,546	2,479	2,523	201,300	2,523
2022-11-09	2,489	2,514	2,483	2,483	79,900	2,483
2022-11-08	2,482	2,502	2,479	2,484	90,600	2,484
2022-11-07	2,468	2,490	2,468	2,481	70,000	2,481
2022-11-04	2,451	2,483	2,451	2,467	71,400	2,467
2022-11-02	2,479	2,481	2,459	2,473	76,200	2,473
2022-11-01	2,469	2,492	2,462	2,480	100,600	2,480
2022-10-31	2,421	2,470	2,421	2,469	84,300	2,469
2022-10-28	2,403	2,426	2,385	2,407	156,400	2,407
2022-10-27	2,440	2,445	2,419	2,419	50,400	2,419
2022-10-26	2,440	2,450	2,424	2,450	57,000	2,450
2022-10-25	2,430	2,458	2,428	2,430	91,600	2,430
2022-10-24	2,450	2,460	2,407	2,407	65,900	2,407
2022-10-21	2,471	2,479	2,452	2,452	75,100	2,452
2022-10-20	2,455	2,478	2,455	2,474	66,500	2,474
2022-10-19	2,439	2,458	2,429	2,458	78,900	2,458
2022-10-18	2,429	2,444	2,421	2,439	65,000	2,439
2022-10-17	2,411	2,425	2,397	2,421	70,700	2,421
2022-10-14	2,405	2,430	2,390	2,409	123,800	2,409
2022-10-13	2,387	2,401	2,358	2,388	81,300	2,388
2022-10-12	2,400	2,421	2,389	2,394	85,600	2,394
2022-10-11	2,369	2,405	2,365	2,400	92,600	2,400
2022-10-07	2,370	2,408	2,348	2,400	87,300	2,400
2022-10-06	2,375	2,399	2,375	2,380	71,100	2,380
2022-10-05	2,375	2,377	2,366	2,372	54,600	2,372
2022-10-04	2,341	2,367	2,341	2,363	96,100	2,363
2022-10-03	2,300	2,300	2,268	2,291	62,600	2,291
2022-09-30	2,344	2,347	2,310	2,317	59,800	2,317
2022-09-29	2,333	2,361	2,297	2,355	126,500	2,355
2022-09-28	2,281	2,337	2,277	2,328	148,700	2,328
2022-09-27	2,325	2,332	2,305	2,316	80,100	2,316
2022-09-26	2,330	2,345	2,317	2,328	70,300	2,328
2022-09-22	2,347	2,355	2,337	2,346	46,500	2,346
2022-09-21	2,374	2,374	2,344	2,359	60,200	2,359
2022-09-20	2,365	2,395	2,364	2,387	88,400	2,387
2022-09-16	2,345	2,365	2,340	2,352	58,400	2,352
2022-09-15	2,330	2,354	2,321	2,352	61,700	2,352
2022-09-14	2,340	2,340	2,315	2,322	48,800	2,322
2022-09-13	2,350	2,366	2,343	2,360	51,500	2,360
2022-09-12	2,370	2,375	2,348	2,348	29,700	2,348
2022-09-09	2,342	2,371	2,342	2,365	64,600	2,365
2022-09-08	2,315	2,353	2,315	2,346	68,600	2,346
2022-09-07	2,295	2,309	2,283	2,307	49,700	2,307
2022-09-06	2,306	2,320	2,292	2,301	48,100	2,301
2022-09-05	2,318	2,319	2,280	2,319	57,100	2,319
2022-09-02	2,316	2,320	2,286	2,319	69,700	2,319
2022-09-01	2,308	2,321	2,304	2,304	45,000	2,304
2022-08-31	2,308	2,334	2,308	2,325	42,000	2,325
2022-08-30	2,314	2,332	2,310	2,332	28,800	2,332
2022-08-29	2,305	2,320	2,295	2,313	56,400	2,313
2022-08-26	2,342	2,350	2,335	2,345	30,800	2,345
2022-08-25	2,330	2,344	2,318	2,335	31,400	2,335
2022-08-24	2,313	2,328	2,304	2,321	39,500	2,321
2022-08-23	2,310	2,311	2,297	2,308	44,900	2,308
2022-08-22	2,305	2,322	2,301	2,315	38,500	2,315
2022-08-19	2,334	2,335	2,308	2,309	42,300	2,309
2022-08-18	2,316	2,326	2,306	2,318	27,800	2,318
2022-08-17	2,340	2,350	2,313	2,331	50,600	2,331
2022-08-16	2,306	2,328	2,301	2,324	39,300	2,324
2022-08-15	2,347	2,348	2,320	2,321	32,600	2,321
2022-08-12	2,329	2,361	2,325	2,335	74,700	2,335
2022-08-10	2,299	2,312	2,261	2,305	104,200	2,305
2022-08-09	2,355	2,362	2,267	2,323	142,100	2,323
2022-08-08	2,330	2,352	2,309	2,350	75,900	2,350
2022-08-05	2,312	2,332	2,305	2,325	72,400	2,325
2022-08-04	2,320	2,323	2,296	2,312	59,200	2,312
2022-08-03	2,334	2,343	2,311	2,316	67,300	2,316
2022-08-02	2,378	2,378	2,329	2,336	68,200	2,336
2022-08-01	2,399	2,412	2,388	2,394	53,200	2,394
2022-07-29	2,408	2,408	2,371	2,378	69,000	2,378
2022-07-28	2,387	2,415	2,370	2,408	63,600	2,408
2022-07-27	2,406	2,406	2,372	2,387	60,800	2,387
2022-07-26	2,370	2,414	2,360	2,403	109,400	2,403
2022-07-25	2,365	2,379	2,346	2,372	95,000	2,372
2022-07-22	2,313	2,352	2,309	2,344	124,200	2,344
2022-07-21	2,300	2,327	2,293	2,322	71,700	2,322
2022-07-20	2,323	2,331	2,310	2,323	79,500	2,323
2022-07-19	2,289	2,298	2,268	2,289	45,100	2,289
2022-07-15	2,306	2,306	2,262	2,273	58,900	2,273
2022-07-14	2,321	2,326	2,306	2,306	40,100	2,306
2022-07-13	2,357	2,360	2,337	2,338	51,700	2,338
2022-07-12	2,365	2,373	2,337	2,350	58,800	2,350
2022-07-11	2,386	2,393	2,366	2,378	61,600	2,378
2022-07-08	2,356	2,385	2,356	2,356	85,700	2,356
2022-07-07	2,363	2,379	2,344	2,359	46,200	2,359
2022-07-06	2,380	2,383	2,331	2,348	51,700	2,348
2022-07-05	2,421	2,421	2,390	2,398	50,000	2,398
2022-07-04	2,415	2,422	2,390	2,400	54,900	2,400
2022-07-01	2,429	2,431	2,381	2,394	86,100	2,394
2022-06-30	2,392	2,423	2,390	2,423	98,500	2,423
2022-06-29	2,370	2,400	2,360	2,392	167,200	2,392
2022-06-28	2,344	2,379	2,336	2,372	65,100	2,372
2022-06-27	2,406	2,406	2,343	2,355	94,600	2,355
2022-06-24	2,428	2,434	2,366	2,378	181,900	2,378
2022-06-23	2,284	2,319	2,284	2,307	63,900	2,307
2022-06-22	2,323	2,323	2,298	2,298	93,500	2,298
2022-06-21	2,271	2,305	2,271	2,293	83,300	2,293
2022-06-20	2,279	2,280	2,234	2,241	85,800	2,241
2022-06-17	2,229	2,283	2,229	2,270	69,500	2,270
2022-06-16	2,283	2,304	2,257	2,267	68,900	2,267
2022-06-15	2,279	2,300	2,269	2,269	57,700	2,269
2022-06-14	2,255	2,299	2,255	2,283	64,300	2,283
2022-06-13	2,295	2,317	2,287	2,305	102,000	2,305
2022-06-10	2,299	2,324	2,292	2,297	106,300	2,297
2022-06-09	2,313	2,325	2,301	2,304	50,300	2,304
2022-06-08	2,302	2,329	2,300	2,324	59,400	2,324
2022-06-07	2,283	2,300	2,275	2,288	61,300	2,288
2022-06-06	2,269	2,282	2,264	2,264	66,200	2,264
2022-06-03	2,274	2,311	2,272	2,280	100,600	2,280
2022-06-02	2,260	2,276	2,223	2,254	103,600	2,254
2022-06-01	2,180	2,214	2,163	2,212	120,500	2,212
2022-05-31	2,194	2,196	2,164	2,164	86,900	2,164
2022-05-30	2,175	2,195	2,158	2,182	222,000	2,182
2022-05-27	2,168	2,168	2,127	2,155	102,000	2,155
2022-05-26	2,137	2,169	2,137	2,163	93,400	2,163
2022-05-25	2,148	2,149	2,126	2,133	74,700	2,133
2022-05-24	2,123	2,134	2,115	2,125	75,600	2,125
2022-05-23	2,136	2,152	2,123	2,144	104,100	2,144
2022-05-20	2,117	2,128	2,095	2,119	101,900	2,119
2022-05-19	2,075	2,126	2,055	2,118	165,400	2,118
2022-05-18	2,121	2,130	2,101	2,121	131,700	2,121
2022-05-17	2,140	2,175	2,110	2,118	169,100	2,118
2022-05-16	2,171	2,196	2,086	2,099	165,400	2,099
2022-05-13	2,125	2,255	2,125	2,184	211,000	2,184
2022-05-12	2,158	2,167	2,131	2,163	99,500	2,163
2022-05-11	2,153	2,175	2,142	2,165	132,600	2,165
2022-05-10	2,213	2,223	2,191	2,222	106,500	2,222
2022-05-09	2,258	2,276	2,201	2,206	122,100	2,206
2022-05-06	2,272	2,288	2,248	2,267	100,100	2,267
2022-05-02	2,306	2,334	2,256	2,265	159,500	2,265
2022-04-28	2,224	2,347	2,198	2,343	425,900	2,343
2022-04-27	2,100	2,100	2,064	2,074	213,500	2,074
2022-04-26	2,131	2,141	2,111	2,113	85,000	2,113
2022-04-25	2,130	2,143	2,122	2,130	75,700	2,130
2022-04-22	2,156	2,160	2,138	2,150	75,100	2,150
2022-04-21	2,175	2,188	2,163	2,184	78,800	2,184
2022-04-20	2,176	2,178	2,149	2,162	84,100	2,162
2022-04-19	2,158	2,168	2,146	2,159	53,700	2,159
2022-04-18	2,150	2,163	2,125	2,146	95,200	2,146
2022-04-15	2,163	2,174	2,144	2,170	76,300	2,170
2022-04-14	2,143	2,180	2,143	2,180	99,200	2,180
2022-04-13	2,144	2,163	2,136	2,153	123,000	2,153
2022-04-12	2,189	2,194	2,130	2,135	130,600	2,135
2022-04-11	2,220	2,220	2,160	2,181	158,900	2,181
2022-04-08	2,217	2,235	2,206	2,211	184,900	2,211
2022-04-07	2,249	2,262	2,236	2,257	139,700	2,257
2022-04-06	2,287	2,324	2,282	2,289	96,700	2,289
2022-04-05	2,311	2,312	2,293	2,297	73,400	2,297
2022-04-04	2,287	2,308	2,276	2,304	62,200	2,304
2022-04-01	2,287	2,296	2,251	2,294	140,000	2,294
2022-03-31	2,278	2,305	2,257	2,268	145,200	2,268
2022-03-30	2,300	2,300	2,257	2,292	127,500	2,292
2022-03-29	2,375	2,375	2,342	2,361	95,000	2,361
2022-03-28	2,365	2,385	2,351	2,370	88,900	2,370
2022-03-25	2,340	2,357	2,336	2,354	111,800	2,354
2022-03-24	2,322	2,335	2,308	2,333	120,000	2,333
2022-03-23	2,331	2,353	2,301	2,351	91,900	2,351
2022-03-22	2,303	2,325	2,280	2,317	123,900	2,317
2022-03-18	2,277	2,285	2,244	2,281	188,300	2,281
2022-03-17	2,345	2,349	2,273	2,295	186,200	2,295
2022-03-16	2,330	2,330	2,281	2,290	155,800	2,290
2022-03-15	2,300	2,328	2,288	2,316	109,900	2,316
2022-03-14	2,328	2,328	2,293	2,304	67,200	2,304
2022-03-11	2,288	2,339	2,288	2,318	109,300	2,318
2022-03-10	2,350	2,359	2,311	2,358	86,700	2,358
2022-03-09	2,335	2,335	2,283	2,295	92,400	2,295
2022-03-08	2,396	2,400	2,322	2,338	84,600	2,338
2022-03-07	2,426	2,439	2,383	2,396	101,900	2,396
2022-03-04	2,470	2,484	2,444	2,454	80,500	2,454
2022-03-03	2,473	2,497	2,473	2,485	51,100	2,485
2022-03-02	2,444	2,481	2,444	2,472	90,200	2,472
2022-03-01	2,483	2,523	2,483	2,494	56,000	2,494
2022-02-28	2,496	2,512	2,485	2,509	87,700	2,509
2022-02-25	2,521	2,521	2,480	2,488	35,900	2,488
2022-02-24	2,510	2,531	2,487	2,525	56,900	2,525
2022-02-22	2,520	2,535	2,499	2,526	46,600	2,526
2022-02-21	2,517	2,529	2,500	2,526	39,100	2,526
2022-02-18	2,512	2,548	2,510	2,534	62,200	2,534
2022-02-17	2,532	2,565	2,525	2,562	99,500	2,562
2022-02-16	2,504	2,539	2,493	2,534	99,500	2,534
2022-02-15	2,477	2,495	2,449	2,466	53,300	2,466
2022-02-14	2,475	2,476	2,430	2,470	62,500	2,470
2022-02-10	2,493	2,493	2,461	2,481	46,300	2,481
2022-02-09	2,448	2,480	2,434	2,477	78,700	2,477
2022-02-08	2,461	2,503	2,390	2,488	181,200	2,488
2022-02-07	2,440	2,463	2,424	2,441	60,500	2,441
2022-02-04	2,436	2,460	2,424	2,444	21,600	2,444
2022-02-03	2,420	2,456	2,420	2,453	27,100	2,453
2022-02-02	2,419	2,449	2,400	2,447	41,500	2,447
2022-02-01	2,458	2,458	2,406	2,419	38,500	2,419
2022-01-31	2,447	2,448	2,409	2,445	39,100	2,445
2022-01-28	2,447	2,470	2,427	2,458	50,000	2,458
2022-01-27	2,451	2,456	2,381	2,402	87,000	2,402
2022-01-26	2,467	2,475	2,451	2,451	19,500	2,451
2022-01-25	2,469	2,495	2,430	2,470	27,800	2,470
2022-01-24	2,454	2,471	2,443	2,467	18,100	2,467
2022-01-21	2,402	2,454	2,390	2,454	32,300	2,454
2022-01-20	2,394	2,436	2,394	2,406	49,300	2,406
2022-01-19	2,416	2,436	2,379	2,390	39,200	2,390
2022-01-18	2,457	2,459	2,430	2,435	15,800	2,435
2022-01-17	2,439	2,473	2,434	2,456	23,300	2,456
2022-01-14	2,448	2,448	2,398	2,430	49,200	2,430
2022-01-13	2,479	2,480	2,432	2,432	53,500	2,432
2022-01-12	2,480	2,504	2,480	2,484	43,300	2,484
2022-01-11	2,480	2,486	2,452	2,477	43,700	2,477
2022-01-07	2,478	2,492	2,461	2,476	38,000	2,476
2022-01-06	2,516	2,517	2,473	2,473	26,900	2,473
2022-01-05	2,512	2,521	2,493	2,517	32,100	2,517
2022-01-04	2,507	2,512	2,484	2,503	38,900	2,503

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