1835 東鉄工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,110	3,170	3,105	3,170	60,600	3,170
2023-12-28	3,075	3,105	3,040	3,105	61,200	3,105
2023-12-27	3,030	3,050	3,025	3,050	37,600	3,050
2023-12-26	3,005	3,025	3,000	3,025	41,000	3,025
2023-12-25	3,105	3,105	3,005	3,010	46,000	3,010
2023-12-22	3,060	3,085	3,040	3,065	47,400	3,065
2023-12-21	3,025	3,060	3,005	3,035	68,700	3,035
2023-12-20	3,005	3,050	3,005	3,030	65,000	3,030
2023-12-19	3,030	3,045	3,000	3,030	47,900	3,030
2023-12-18	3,025	3,045	2,987	3,040	52,500	3,040
2023-12-15	3,015	3,065	3,015	3,050	69,300	3,050
2023-12-14	3,085	3,110	3,060	3,070	71,400	3,070
2023-12-13	3,085	3,100	3,025	3,060	79,300	3,060
2023-12-12	3,065	3,105	3,065	3,080	95,700	3,080
2023-12-11	3,050	3,070	3,020	3,050	84,700	3,050
2023-12-08	3,045	3,065	2,984	2,999	112,100	2,999
2023-12-07	2,986	3,035	2,980	3,020	69,800	3,020
2023-12-06	2,950	3,035	2,940	3,010	96,900	3,010
2023-12-05	3,010	3,040	2,954	2,954	90,700	2,954
2023-12-04	2,953	3,030	2,946	3,010	119,400	3,010
2023-12-01	2,960	2,977	2,940	2,955	105,900	2,955
2023-11-30	2,865	2,925	2,865	2,902	141,600	2,902
2023-11-29	2,841	2,859	2,818	2,845	47,300	2,845
2023-11-28	2,837	2,878	2,814	2,875	86,200	2,875
2023-11-27	2,854	2,861	2,806	2,806	38,300	2,806
2023-11-24	2,898	2,898	2,809	2,836	75,200	2,836
2023-11-22	2,859	2,880	2,838	2,850	58,900	2,850
2023-11-21	2,864	2,876	2,835	2,851	39,400	2,851
2023-11-20	2,932	2,950	2,864	2,864	65,300	2,864
2023-11-17	2,886	2,940	2,886	2,937	49,700	2,937
2023-11-16	2,870	2,900	2,859	2,882	67,100	2,882
2023-11-15	2,852	2,877	2,830	2,870	57,100	2,870
2023-11-14	2,861	2,877	2,827	2,827	57,600	2,827
2023-11-13	2,914	2,927	2,812	2,850	175,000	2,850
2023-11-10	3,000	3,050	2,889	2,914	182,700	2,914
2023-11-09	2,701	2,952	2,667	2,946	397,200	2,946
2023-11-08	2,816	2,816	2,734	2,744	116,400	2,744
2023-11-07	2,869	2,882	2,816	2,816	142,200	2,816
2023-11-06	2,914	2,914	2,859	2,874	87,000	2,874
2023-11-02	2,969	2,970	2,905	2,907	64,100	2,907
2023-11-01	2,955	2,976	2,934	2,943	94,600	2,943
2023-10-31	2,882	2,934	2,873	2,931	79,300	2,931
2023-10-30	2,887	2,906	2,849	2,865	334,800	2,865
2023-10-27	2,874	2,929	2,812	2,929	63,500	2,929
2023-10-26	2,878	2,892	2,832	2,871	66,600	2,871
2023-10-25	2,887	2,909	2,873	2,885	57,400	2,885
2023-10-24	2,872	2,895	2,831	2,880	56,900	2,880
2023-10-23	2,875	2,914	2,872	2,872	59,700	2,872
2023-10-20	2,908	2,915	2,873	2,893	43,000	2,893
2023-10-19	2,859	2,895	2,852	2,886	52,500	2,886
2023-10-18	2,884	2,915	2,872	2,909	39,800	2,909
2023-10-17	2,878	2,890	2,852	2,875	35,700	2,875
2023-10-16	2,853	2,884	2,840	2,866	69,000	2,866
2023-10-13	2,903	2,909	2,860	2,870	71,000	2,870
2023-10-12	2,881	2,904	2,875	2,904	50,300	2,904
2023-10-11	2,939	2,939	2,881	2,881	61,400	2,881
2023-10-10	2,902	2,917	2,887	2,910	69,800	2,910
2023-10-06	2,833	2,880	2,833	2,860	61,600	2,860
2023-10-05	2,780	2,833	2,780	2,833	67,700	2,833
2023-10-04	2,809	2,829	2,780	2,783	68,500	2,783
2023-10-03	2,897	2,908	2,856	2,863	57,900	2,863
2023-10-02	2,914	2,949	2,897	2,901	67,000	2,901
2023-09-29	2,995	3,025	2,927	2,938	223,600	2,938
2023-09-28	2,968	2,991	2,960	2,982	108,900	2,982
2023-09-27	2,934	2,994	2,913	2,992	83,600	2,992
2023-09-26	2,941	2,968	2,921	2,962	58,000	2,962
2023-09-25	2,952	2,958	2,931	2,941	69,000	2,941
2023-09-22	2,925	2,942	2,911	2,924	57,300	2,924
2023-09-21	2,956	2,988	2,947	2,947	46,600	2,947
2023-09-20	3,035	3,035	2,966	2,968	84,600	2,968
2023-09-19	2,999	3,035	2,987	3,035	55,000	3,035
2023-09-15	2,981	3,025	2,973	3,005	96,600	3,005
2023-09-14	2,953	2,978	2,926	2,956	90,600	2,956
2023-09-13	2,994	3,005	2,934	2,952	102,700	2,952
2023-09-12	2,983	3,015	2,976	3,010	93,800	3,010
2023-09-11	2,939	2,967	2,926	2,933	80,100	2,933
2023-09-08	2,968	2,977	2,931	2,939	104,500	2,939
2023-09-07	2,876	2,965	2,875	2,960	142,500	2,960
2023-09-06	2,843	2,889	2,840	2,887	146,100	2,887
2023-09-05	2,868	2,874	2,835	2,853	75,400	2,853
2023-09-04	2,837	2,862	2,821	2,862	94,900	2,862
2023-09-01	2,766	2,820	2,759	2,820	120,000	2,820
2023-08-31	2,700	2,758	2,697	2,746	91,700	2,746
2023-08-30	2,707	2,736	2,707	2,716	89,500	2,716
2023-08-29	2,690	2,699	2,683	2,695	46,900	2,695
2023-08-28	2,700	2,711	2,695	2,706	47,000	2,706
2023-08-25	2,700	2,713	2,691	2,700	58,000	2,700
2023-08-24	2,702	2,726	2,702	2,716	59,400	2,716
2023-08-23	2,720	2,726	2,655	2,724	60,000	2,724
2023-08-22	2,690	2,697	2,673	2,693	58,900	2,693
2023-08-21	2,677	2,706	2,672	2,694	63,300	2,694
2023-08-18	2,700	2,705	2,667	2,683	91,700	2,683
2023-08-17	2,705	2,718	2,687	2,718	90,900	2,718
2023-08-16	2,689	2,693	2,673	2,681	43,500	2,681
2023-08-15	2,684	2,693	2,647	2,691	87,800	2,691
2023-08-14	2,663	2,701	2,640	2,666	126,500	2,666
2023-08-10	2,625	2,700	2,610	2,700	174,200	2,700
2023-08-09	2,729	2,731	2,581	2,581	254,900	2,581
2023-08-08	2,721	2,745	2,715	2,741	74,300	2,741
2023-08-07	2,694	2,725	2,685	2,714	67,600	2,714
2023-08-04	2,692	2,721	2,686	2,710	95,600	2,710
2023-08-03	2,724	2,724	2,680	2,683	106,000	2,683
2023-08-02	2,700	2,730	2,696	2,717	72,400	2,717
2023-08-01	2,717	2,736	2,703	2,730	55,000	2,730
2023-07-31	2,747	2,747	2,705	2,722	65,200	2,722
2023-07-28	2,706	2,718	2,683	2,717	91,200	2,717
2023-07-27	2,728	2,730	2,708	2,728	50,400	2,728
2023-07-26	2,728	2,735	2,714	2,731	54,600	2,731
2023-07-25	2,738	2,741	2,717	2,727	56,200	2,727
2023-07-24	2,720	2,721	2,703	2,721	69,100	2,721
2023-07-21	2,698	2,718	2,678	2,706	84,900	2,706
2023-07-20	2,681	2,686	2,671	2,683	80,100	2,683
2023-07-19	2,650	2,681	2,648	2,681	79,800	2,681
2023-07-18	2,633	2,643	2,628	2,633	34,400	2,633
2023-07-14	2,623	2,640	2,605	2,630	84,000	2,630
2023-07-13	2,623	2,623	2,601	2,606	36,500	2,606
2023-07-12	2,630	2,634	2,601	2,611	35,700	2,611
2023-07-11	2,631	2,644	2,608	2,613	66,200	2,613
2023-07-10	2,648	2,653	2,618	2,618	70,200	2,618
2023-07-07	2,619	2,644	2,590	2,626	118,100	2,626
2023-07-06	2,641	2,656	2,623	2,642	50,300	2,642
2023-07-05	2,675	2,682	2,646	2,664	58,900	2,664
2023-07-04	2,695	2,709	2,666	2,669	104,500	2,669
2023-07-03	2,671	2,696	2,651	2,692	117,800	2,692
2023-06-30	2,709	2,718	2,660	2,677	82,900	2,677
2023-06-29	2,701	2,720	2,686	2,694	91,700	2,694
2023-06-28	2,675	2,696	2,662	2,696	100,200	2,696
2023-06-27	2,662	2,676	2,640	2,675	100,300	2,675
2023-06-26	2,635	2,660	2,620	2,647	88,300	2,647
2023-06-23	2,621	2,645	2,607	2,620	108,500	2,620
2023-06-22	2,630	2,647	2,612	2,620	151,400	2,620
2023-06-21	2,562	2,600	2,562	2,595	174,900	2,595
2023-06-20	2,540	2,550	2,534	2,548	75,200	2,548
2023-06-19	2,546	2,551	2,527	2,551	81,800	2,551
2023-06-16	2,542	2,542	2,521	2,526	131,200	2,526
2023-06-15	2,523	2,567	2,523	2,549	92,400	2,549
2023-06-14	2,537	2,547	2,522	2,544	137,200	2,544
2023-06-13	2,560	2,567	2,534	2,537	95,700	2,537
2023-06-12	2,570	2,582	2,554	2,565	74,900	2,565
2023-06-09	2,595	2,606	2,570	2,579	102,000	2,579
2023-06-08	2,589	2,614	2,577	2,587	74,200	2,587
2023-06-07	2,614	2,636	2,586	2,593	72,100	2,593
2023-06-06	2,588	2,622	2,584	2,614	79,800	2,614
2023-06-05	2,623	2,638	2,608	2,611	59,100	2,611
2023-06-02	2,548	2,582	2,530	2,581	115,400	2,581
2023-06-01	2,539	2,561	2,519	2,547	100,500	2,547
2023-05-31	2,585	2,588	2,533	2,539	163,600	2,539
2023-05-30	2,630	2,631	2,605	2,613	69,700	2,613
2023-05-29	2,690	2,690	2,631	2,641	71,300	2,641
2023-05-26	2,654	2,654	2,625	2,645	110,600	2,645
2023-05-25	2,675	2,690	2,654	2,654	73,300	2,654
2023-05-24	2,666	2,706	2,666	2,694	108,700	2,694
2023-05-23	2,699	2,707	2,654	2,666	100,400	2,666
2023-05-22	2,683	2,703	2,668	2,691	110,700	2,691
2023-05-19	2,792	2,792	2,694	2,695	187,700	2,695
2023-05-18	2,687	2,700	2,659	2,692	134,100	2,692
2023-05-17	2,699	2,702	2,659	2,695	88,900	2,695
2023-05-16	2,749	2,749	2,703	2,715	72,100	2,715
2023-05-15	2,731	2,755	2,699	2,720	124,000	2,720
2023-05-12	2,765	2,798	2,749	2,768	109,400	2,768
2023-05-11	2,762	2,762	2,738	2,750	50,000	2,750
2023-05-10	2,797	2,797	2,767	2,778	56,300	2,778
2023-05-09	2,760	2,785	2,752	2,785	64,400	2,785
2023-05-08	2,710	2,767	2,706	2,740	64,000	2,740
2023-05-02	2,751	2,751	2,705	2,712	50,800	2,712
2023-05-01	2,722	2,755	2,715	2,751	58,000	2,751
2023-04-28	2,688	2,711	2,678	2,711	71,000	2,711
2023-04-27	2,652	2,659	2,634	2,639	55,500	2,639
2023-04-26	2,691	2,693	2,656	2,668	46,400	2,668
2023-04-25	2,686	2,705	2,679	2,702	55,700	2,702
2023-04-24	2,669	2,678	2,657	2,663	32,900	2,663
2023-04-21	2,658	2,685	2,655	2,669	38,600	2,669
2023-04-20	2,636	2,658	2,636	2,658	47,600	2,658
2023-04-19	2,657	2,666	2,642	2,653	40,800	2,653
2023-04-18	2,693	2,693	2,664	2,670	30,600	2,670
2023-04-17	2,685	2,685	2,653	2,671	35,700	2,671
2023-04-14	2,664	2,689	2,658	2,685	45,000	2,685
2023-04-13	2,647	2,647	2,630	2,647	24,300	2,647
2023-04-12	2,650	2,661	2,642	2,647	28,600	2,647
2023-04-11	2,631	2,650	2,621	2,650	45,400	2,650
2023-04-10	2,650	2,650	2,603	2,631	22,100	2,631
2023-04-07	2,634	2,645	2,627	2,627	25,200	2,627
2023-04-06	2,631	2,657	2,600	2,637	39,400	2,637
2023-04-05	2,693	2,693	2,658	2,659	34,700	2,659
2023-04-04	2,712	2,729	2,702	2,729	43,900	2,729
2023-04-03	2,736	2,736	2,701	2,726	33,700	2,726
2023-03-31	2,704	2,723	2,700	2,709	39,500	2,709
2023-03-30	2,699	2,706	2,681	2,704	44,600	2,704
2023-03-29	2,723	2,746	2,707	2,744	85,400	2,744
2023-03-28	2,727	2,727	2,695	2,695	35,900	2,695
2023-03-27	2,719	2,725	2,696	2,696	48,800	2,696
2023-03-24	2,685	2,700	2,666	2,697	33,000	2,697
2023-03-23	2,648	2,686	2,632	2,685	49,000	2,685
2023-03-22	2,700	2,700	2,656	2,660	47,000	2,660
2023-03-20	2,675	2,688	2,644	2,650	43,500	2,650
2023-03-17	2,732	2,732	2,694	2,696	33,000	2,696
2023-03-16	2,700	2,718	2,693	2,710	47,300	2,710
2023-03-15	2,718	2,761	2,718	2,749	26,400	2,749
2023-03-14	2,728	2,737	2,696	2,709	54,500	2,709
2023-03-13	2,777	2,783	2,740	2,778	57,400	2,778
2023-03-10	2,792	2,828	2,781	2,799	78,000	2,799
2023-03-09	2,829	2,855	2,823	2,842	58,900	2,842
2023-03-08	2,810	2,828	2,807	2,819	49,900	2,819
2023-03-07	2,781	2,824	2,750	2,814	83,300	2,814
2023-03-06	2,767	2,787	2,753	2,783	53,700	2,783
2023-03-03	2,742	2,760	2,734	2,748	64,600	2,748
2023-03-02	2,750	2,752	2,728	2,739	53,100	2,739
2023-03-01	2,735	2,754	2,732	2,740	36,600	2,740
2023-02-28	2,777	2,777	2,733	2,742	97,600	2,742
2023-02-27	2,750	2,776	2,750	2,771	22,700	2,771
2023-02-24	2,769	2,778	2,756	2,765	31,300	2,765
2023-02-22	2,798	2,803	2,764	2,773	41,900	2,773
2023-02-21	2,757	2,807	2,755	2,799	53,200	2,799
2023-02-20	2,760	2,775	2,759	2,761	31,500	2,761
2023-02-17	2,740	2,771	2,740	2,754	34,600	2,754
2023-02-16	2,781	2,781	2,740	2,746	30,600	2,746
2023-02-15	2,781	2,781	2,741	2,757	45,900	2,757
2023-02-14	2,722	2,768	2,705	2,764	58,400	2,764
2023-02-13	2,714	2,722	2,690	2,701	47,000	2,701
2023-02-10	2,676	2,732	2,676	2,714	105,000	2,714
2023-02-09	2,639	2,685	2,621	2,670	60,200	2,670
2023-02-08	2,619	2,660	2,613	2,650	34,300	2,650
2023-02-07	2,630	2,642	2,612	2,619	30,500	2,619
2023-02-06	2,603	2,636	2,600	2,636	32,800	2,636
2023-02-03	2,640	2,640	2,594	2,603	26,200	2,603
2023-02-02	2,651	2,676	2,650	2,654	46,100	2,654
2023-02-01	2,705	2,707	2,661	2,661	54,600	2,661
2023-01-31	2,670	2,691	2,665	2,683	45,200	2,683
2023-01-30	2,650	2,689	2,640	2,664	51,700	2,664
2023-01-27	2,686	2,689	2,665	2,686	26,400	2,686
2023-01-26	2,669	2,676	2,660	2,668	27,700	2,668
2023-01-25	2,700	2,700	2,669	2,669	22,200	2,669
2023-01-24	2,657	2,684	2,647	2,677	40,100	2,677
2023-01-23	2,650	2,667	2,633	2,648	32,000	2,648
2023-01-20	2,588	2,631	2,583	2,628	45,200	2,628
2023-01-19	2,577	2,592	2,569	2,585	32,700	2,585
2023-01-18	2,610	2,616	2,574	2,583	40,200	2,583
2023-01-17	2,570	2,614	2,568	2,601	39,800	2,601
2023-01-16	2,550	2,568	2,546	2,557	39,900	2,557
2023-01-13	2,540	2,561	2,538	2,554	42,000	2,554
2023-01-12	2,539	2,559	2,525	2,533	52,100	2,533
2023-01-11	2,558	2,572	2,548	2,566	38,000	2,566
2023-01-10	2,566	2,582	2,547	2,548	43,400	2,548
2023-01-06	2,567	2,569	2,546	2,556	37,900	2,556
2023-01-05	2,595	2,596	2,555	2,563	40,200	2,563
2023-01-04	2,630	2,630	2,594	2,602	65,900	2,602

分割・併合履歴：なし