日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東鉄工業(1835)の株価時系列情報

東鉄工業(1835)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1992/12/30 791 800 780 780 5,000
1992/12/29 780 790 780 790 8,000
1992/12/28 809 809 790 790 3,000
1992/12/25 810 810 810 810 3,000
1992/12/24 800 801 800 800 15,000
1992/12/22 810 815 790 790 11,000
1992/12/21 800 810 800 800 13,000
1992/12/18 799 799 790 790 24,000
1992/12/17 790 790 780 790 46,000
1992/12/16 770 770 760 760 5,000
1992/12/15 775 775 750 770 19,000
1992/12/14 765 780 765 775 7,000
1992/12/11 789 789 775 775 31,000
1992/12/10 750 780 750 769 78,000
1992/12/09 720 725 710 720 27,000
1992/12/08 725 725 718 720 6,000
1992/12/07 745 745 735 735 2,000
1992/12/04 740 750 740 750 16,000
1992/12/03 749 755 745 745 32,000
1992/12/02 753 755 750 750 15,000
1992/12/01 750 753 750 753 6,000
1992/11/30 751 753 745 745 7,000
1992/11/27 750 760 750 750 15,000
1992/11/26 770 770 760 760 21,000
1992/11/25 765 770 765 770 22,000
1992/11/24 761 775 761 765 17,000
1992/11/20 760 771 755 760 26,000
1992/11/19 730 731 730 731 10,000
1992/11/18 691 710 685 710 69,000
1992/11/17 691 691 690 691 4,000
1992/11/16 686 686 686 686 3,000
1992/11/13 681 690 681 681 69,000
1992/11/12 685 685 681 681 36,000
1992/11/11 699 699 690 690 51,000
1992/11/10 704 704 700 700 2,000
1992/11/09 706 706 705 706 57,000
1992/11/06 711 711 706 706 10,000
1992/11/05 711 711 710 711 29,000
1992/11/04 711 720 711 712 16,000
1992/11/02 720 720 710 720 91,000
1992/10/30 755 756 720 730 257,000
1992/10/28 751 760 751 755 4,000
1992/10/27 745 745 745 745 2,000
1992/10/26 770 770 741 741 4,000
1992/10/23 771 771 770 770 9,000
1992/10/22 760 770 760 770 9,000
1992/10/20 760 760 755 755 54,000
1992/10/16 760 760 760 760 6,000
1992/10/14 765 765 760 760 15,000
1992/10/13 755 755 755 755 1,000
1992/10/12 751 751 751 751 2,000
1992/10/09 750 750 750 750 10,000
1992/10/08 751 760 750 750 19,000
1992/10/07 770 770 751 755 25,000
1992/10/06 756 765 756 765 6,000
1992/10/05 776 776 776 776 14,000
1992/10/02 786 786 780 780 7,000
1992/10/01 780 790 775 786 37,000
1992/09/30 795 795 786 787 11,000
1992/09/29 797 797 796 796 8,000
1992/09/28 800 801 796 796 22,000
1992/09/25 801 814 796 796 60,000
1992/09/24 800 800 800 800 20,000
1992/09/22 768 780 767 768 10,000
1992/09/21 777 777 767 767 10,000
1992/09/18 776 777 766 767 12,000
1992/09/17 775 775 751 766 26,000
1992/09/16 780 780 777 777 28,000
1992/09/14 772 780 772 776 16,000
1992/09/11 786 790 770 771 71,000
1992/09/10 787 800 765 765 118,000
1992/09/09 780 781 761 781 32,000
1992/09/08 800 800 780 780 42,000
1992/09/07 850 850 810 810 16,000
1992/09/04 845 864 835 835 46,000
1992/09/03 827 846 799 835 124,000
1992/09/01 901 901 885 885 125,000
1992/08/31 820 901 810 900 143,000
1992/08/28 750 780 744 770 73,000
1992/08/26 690 740 685 690 134,000
1992/08/25 691 695 684 685 126,000
1992/08/24 642 681 639 671 131,000
1992/08/21 596 621 591 621 173,000
1992/08/20 576 576 576 576 35,000
1992/08/19 556 566 556 566 12,000
1992/08/18 555 555 550 555 30,000
1992/08/17 536 540 536 540 57,000
1992/08/14 520 525 516 516 32,000
1992/08/13 520 535 520 530 65,000
1992/08/12 531 535 525 535 62,000
1992/08/11 561 561 545 550 77,000
1992/08/10 560 570 560 570 35,000
1992/08/07 630 639 600 600 27,000
1992/08/06 651 652 650 650 41,000
1992/08/05 660 675 650 675 56,000
1992/08/04 670 670 668 670 15,000
1992/08/03 709 709 709 709 6,000
1992/07/31 740 740 739 739 13,000
1992/07/30 774 774 769 770 5,000
1992/07/29 785 785 785 785 6,000
1992/07/28 809 809 808 808 4,000
1992/07/27 840 840 809 809 16,000
1992/07/24 811 825 800 810 32,000
1992/07/23 808 810 808 810 12,000
1992/07/22 850 850 849 849 7,000
1992/07/21 874 874 850 850 14,000
1992/07/13 970 974 970 974 8,000
1992/07/10 975 975 975 975 30,000
1992/07/09 975 975 975 975 2,000
1992/07/08 975 975 970 974 44,000
1992/07/07 975 975 975 975 10,000
1992/07/06 930 955 930 955 9,000
1992/07/03 911 932 911 920 16,000
1992/07/02 900 911 900 911 19,000
1992/07/01 860 890 859 890 93,000
1992/06/30 870 870 860 860 3,000
1992/06/29 874 874 850 850 17,000
1992/06/26 890 890 880 880 19,000
1992/06/25 900 900 896 900 7,000
1992/06/24 900 900 890 895 52,000
1992/06/23 890 890 880 880 10,000
1992/06/22 930 930 910 910 28,000
1992/06/19 910 925 908 920 109,000
1992/06/18 937 937 895 910 194,000
1992/06/17 927 927 927 927 1,000
1992/06/16 934 935 921 930 14,000
1992/06/15 961 961 946 946 3,000
1992/06/12 960 970 960 961 42,000
1992/06/10 970 970 960 960 50,000
1992/06/09 964 980 964 970 37,000
1992/06/08 961 961 960 960 8,000
1992/06/05 980 1,000 970 970 98,000
1992/06/04 1,020 1,020 995 1,000 68,000
1992/06/03 1,040 1,040 1,040 1,040 14,000
1992/06/02 1,000 1,030 1,000 1,020 10,000
1992/06/01 1,040 1,050 1,010 1,030 51,000
1992/05/29 1,020 1,040 1,020 1,040 9,000
1992/05/28 1,030 1,030 1,000 1,010 18,000
1992/05/27 1,000 1,030 980 1,030 14,000
1992/05/26 1,000 1,000 1,000 1,000 11,000
1992/05/25 1,030 1,040 1,000 1,000 13,000
1992/05/22 1,050 1,050 1,020 1,050 23,000
1992/05/21 1,060 1,070 1,060 1,060 27,000
1992/05/20 1,020 1,070 1,020 1,060 84,000
1992/05/19 1,010 1,030 1,000 1,030 12,000
1992/05/18 980 1,010 980 1,010 17,000
1992/05/15 1,020 1,020 1,000 1,000 24,000
1992/05/14 1,020 1,030 1,020 1,030 49,000
1992/05/13 980 1,010 980 990 25,000
1992/05/12 962 980 962 980 37,000
1992/05/11 951 952 950 952 29,000
1992/05/08 920 941 920 941 41,000
1992/05/07 890 890 890 890 9,000
1992/05/06 876 896 876 895 5,000
1992/05/01 862 870 862 870 7,000
1992/04/30 835 850 835 850 21,000
1992/04/28 830 831 830 831 4,000
1992/04/27 836 836 834 834 14,000
1992/04/24 845 850 835 835 27,000
1992/04/23 818 835 818 835 31,000
1992/04/22 838 838 818 818 4,000
1992/04/21 860 865 840 840 13,000
1992/04/20 910 910 880 880 14,000
1992/04/17 901 901 900 900 9,000
1992/04/16 897 901 889 900 73,000
1992/04/15 900 900 897 898 27,000
1992/04/14 890 897 890 897 4,000
1992/04/13 912 912 900 900 11,000
1992/04/10 860 900 860 900 31,000
1992/04/09 879 879 870 870 24,000
1992/04/08 900 900 900 900 4,000
1992/04/07 960 960 940 940 11,000
1992/04/06 960 980 960 980 5,000
1992/04/03 970 980 970 980 8,000
1992/04/02 1,020 1,030 980 1,000 21,000
1992/04/01 1,040 1,040 1,010 1,030 20,000
1992/03/31 1,030 1,030 1,030 1,030 10,000
1992/03/30 1,010 1,030 1,010 1,010 9,000
1992/03/27 1,010 1,010 1,010 1,010 13,000
1992/03/26 1,030 1,070 1,030 1,070 10,000
1992/03/25 1,010 1,030 1,000 1,020 27,000
1992/03/24 1,030 1,030 1,000 1,010 23,000
1992/03/23 1,050 1,060 1,050 1,050 7,000
1992/03/19 1,070 1,070 1,050 1,060 17,000
1992/03/18 1,040 1,040 1,010 1,010 12,000
1992/03/17 1,000 1,030 1,000 1,030 20,000
1992/03/16 1,010 1,010 1,010 1,010 9,000
1992/03/13 1,060 1,060 1,000 1,030 36,000
1992/03/12 1,040 1,040 1,010 1,040 33,000
1992/03/11 1,060 1,060 1,050 1,060 17,000
1992/03/10 1,100 1,110 1,040 1,080 133,000
1992/03/09 1,140 1,150 1,090 1,100 97,000
1992/03/06 1,160 1,160 1,150 1,150 6,000
1992/03/05 1,150 1,150 1,150 1,150 3,000
1992/03/04 1,150 1,150 1,150 1,150 4,000
1992/03/03 1,160 1,170 1,160 1,160 6,000
1992/03/02 1,160 1,160 1,150 1,160 20,000
1992/02/28 1,150 1,180 1,150 1,180 14,000
1992/02/27 1,130 1,150 1,130 1,150 49,000
1992/02/26 1,140 1,150 1,130 1,150 17,000
1992/02/25 1,150 1,150 1,140 1,150 34,000
1992/02/24 1,150 1,150 1,150 1,150 10,000
1992/02/21 1,170 1,170 1,150 1,150 13,000
1992/02/20 1,180 1,180 1,160 1,170 10,000
1992/02/19 1,160 1,160 1,160 1,160 5,000
1992/02/18 1,160 1,180 1,160 1,180 6,000
1992/02/17 1,170 1,180 1,170 1,180 9,000
1992/02/14 1,200 1,200 1,180 1,190 11,000
1992/02/13 1,180 1,180 1,170 1,180 48,000
1992/02/12 1,180 1,180 1,180 1,180 20,000
1992/02/10 1,180 1,180 1,170 1,180 73,000
1992/02/07 1,170 1,190 1,170 1,190 26,000
1992/02/06 1,160 1,170 1,150 1,160 97,000
1992/02/05 1,140 1,180 1,140 1,150 15,000
1992/02/04 1,140 1,150 1,140 1,150 14,000
1992/02/03 1,170 1,180 1,150 1,150 32,000
1992/01/31 1,190 1,200 1,170 1,180 47,000
1992/01/30 1,140 1,190 1,140 1,190 37,000
1992/01/29 1,160 1,160 1,160 1,160 11,000
1992/01/28 1,160 1,170 1,160 1,170 9,000
1992/01/27 1,170 1,170 1,170 1,170 2,000
1992/01/24 1,180 1,180 1,180 1,180 8,000
1992/01/23 1,180 1,190 1,180 1,190 48,000
1992/01/22 1,150 1,180 1,150 1,160 49,000
1992/01/21 1,150 1,170 1,150 1,160 30,000
1992/01/20 1,160 1,160 1,150 1,150 17,000
1992/01/17 1,160 1,160 1,130 1,160 44,000
1992/01/16 1,210 1,210 1,160 1,160 16,000
1992/01/14 1,220 1,220 1,190 1,190 13,000
1992/01/13 1,220 1,220 1,190 1,190 17,000
1992/01/10 1,250 1,250 1,230 1,250 12,000
1992/01/09 1,230 1,260 1,230 1,260 27,000
1992/01/08 1,260 1,260 1,230 1,250 28,000
1992/01/07 1,270 1,270 1,240 1,260 23,000
1992/01/06 1,220 1,250 1,220 1,250 13,000

このページの先頭へ