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
1994/12/30 779 779 768 777 13,000
1994/12/29 773 778 765 778 14,000
1994/12/28 796 796 780 780 22,000
1994/12/27 798 798 785 797 42,000
1994/12/26 731 770 730 770 153,000
1994/12/22 730 730 726 730 24,000
1994/12/21 720 725 720 720 14,000
1994/12/20 725 725 720 725 22,000
1994/12/19 718 719 715 715 21,000
1994/12/16 720 720 715 715 32,000
1994/12/15 720 720 715 717 27,000
1994/12/14 724 724 717 720 58,000
1994/12/13 729 729 720 722 15,000
1994/12/12 744 744 720 720 43,000
1994/12/09 725 729 721 729 23,000
1994/12/08 730 730 730 730 7,000
1994/12/07 736 736 730 730 24,000
1994/12/06 740 740 731 731 17,000
1994/12/05 765 765 754 754 30,000
1994/12/02 751 754 740 754 12,000
1994/12/01 755 755 745 745 12,000
1994/11/30 736 750 736 750 17,000
1994/11/29 745 745 735 735 21,000
1994/11/28 720 735 720 730 24,000
1994/11/25 721 721 716 718 16,000
1994/11/24 740 740 720 720 38,000
1994/11/22 755 755 740 740 27,000
1994/11/21 750 750 746 750 20,000
1994/11/18 760 760 747 750 27,000
1994/11/17 759 759 750 750 13,000
1994/11/16 770 770 760 760 11,000
1994/11/15 743 743 742 742 2,000
1994/11/14 739 739 735 739 18,000
1994/11/11 740 745 739 739 33,000
1994/11/10 751 751 735 740 124,000
1994/11/09 766 766 751 751 13,000
1994/11/08 760 765 760 765 12,000
1994/11/07 780 780 760 770 23,000
1994/11/04 791 791 781 781 15,000
1994/11/02 790 799 780 790 30,000
1994/11/01 798 800 791 791 7,000
1994/10/31 802 802 801 801 8,000
1994/10/28 800 801 798 801 16,000
1994/10/27 800 801 800 801 2,000
1994/10/26 810 810 806 806 4,000
1994/10/25 820 820 810 810 7,000
1994/10/24 800 800 796 800 10,000
1994/10/21 807 807 795 804 23,000
1994/10/20 815 815 805 806 37,000
1994/10/19 817 817 800 805 36,000
1994/10/18 830 830 817 817 14,000
1994/10/17 825 830 825 825 21,000
1994/10/14 829 829 825 825 21,000
1994/10/13 830 830 826 829 92,000
1994/10/12 830 830 825 825 33,000
1994/10/11 830 830 828 830 19,000
1994/10/07 830 830 830 830 66,000
1994/10/06 840 845 840 840 11,000
1994/10/05 830 836 815 836 54,000
1994/10/04 836 836 829 829 13,000
1994/10/03 835 836 835 836 5,000
1994/09/30 830 838 830 838 17,000
1994/09/29 838 840 837 840 14,000
1994/09/28 843 848 840 840 11,000
1994/09/27 840 850 840 850 17,000
1994/09/26 840 840 840 840 10,000
1994/09/22 865 865 850 850 38,000
1994/09/21 845 850 845 850 34,000
1994/09/20 850 850 845 845 32,000
1994/09/19 859 862 850 850 33,000
1994/09/16 855 860 855 860 23,000
1994/09/14 873 873 860 865 50,000
1994/09/13 871 875 871 873 12,000
1994/09/12 873 877 872 875 16,000
1994/09/09 872 880 870 873 27,000
1994/09/08 876 876 861 861 20,000
1994/09/07 885 885 881 881 36,000
1994/09/06 885 890 885 890 44,000
1994/09/05 900 900 890 895 52,000
1994/09/02 899 905 899 900 85,000
1994/09/01 895 900 894 899 24,000
1994/08/31 906 906 900 900 18,000
1994/08/30 911 911 902 902 3,000
1994/08/29 929 929 919 919 13,000
1994/08/26 918 920 918 919 4,000
1994/08/25 920 924 920 920 9,000
1994/08/24 915 940 915 930 18,000
1994/08/23 911 920 911 920 12,000
1994/08/22 919 922 915 915 7,000
1994/08/19 925 925 915 920 24,000
1994/08/18 920 930 920 925 26,000
1994/08/17 935 935 928 930 19,000
1994/08/16 916 935 916 935 2,000
1994/08/12 923 930 920 920 11,000
1994/08/11 922 922 903 903 14,000
1994/08/10 930 930 930 930 3,000
1994/08/09 921 940 921 940 3,000
1994/08/08 921 921 911 921 14,000
1994/08/05 940 940 921 921 10,000
1994/08/04 943 943 920 930 803,000
1994/08/03 930 945 930 944 22,000
1994/08/02 909 930 909 930 32,000
1994/08/01 940 940 919 919 28,000
1994/07/29 910 930 910 930 56,000
1994/07/28 885 900 885 900 13,000
1994/07/27 883 890 883 885 38,000
1994/07/26 875 900 875 880 51,000
1994/07/25 880 880 872 875 42,000
1994/07/22 889 889 875 880 52,000
1994/07/21 900 900 890 890 71,000
1994/07/20 911 915 903 903 76,000
1994/07/19 922 922 906 906 115,000
1994/07/18 925 930 925 925 13,000
1994/07/15 939 945 939 945 18,000
1994/07/14 919 920 919 919 6,000
1994/07/13 918 918 918 918 2,000
1994/07/12 921 921 918 918 11,000
1994/07/11 916 920 916 920 8,000
1994/07/08 915 924 915 916 21,000
1994/07/07 926 926 915 924 56,000
1994/07/06 927 930 926 926 15,000
1994/07/05 930 932 926 926 38,000
1994/07/04 930 930 925 930 22,000
1994/07/01 925 930 920 925 28,000
1994/06/30 926 930 910 925 30,000
1994/06/29 935 940 925 925 25,000
1994/06/28 940 942 930 936 29,000
1994/06/27 930 935 929 930 6,000
1994/06/24 960 960 951 959 15,000
1994/06/23 947 950 937 950 13,000
1994/06/22 931 942 931 937 42,000
1994/06/21 966 970 951 951 36,000
1994/06/20 975 990 970 976 99,000
1994/06/17 969 970 961 970 34,000
1994/06/16 975 975 960 969 79,000
1994/06/15 967 979 960 960 126,000
1994/06/14 950 979 950 975 196,000
1994/06/13 925 925 911 920 28,000
1994/06/10 920 930 919 920 46,000
1994/06/09 933 933 923 930 23,000
1994/06/08 933 933 918 923 19,000
1994/06/07 915 925 911 923 16,000
1994/06/06 933 933 925 925 39,000
1994/06/03 930 940 920 930 60,000
1994/06/02 900 935 898 930 257,000
1994/06/01 900 900 890 896 184,000
1994/05/31 910 910 900 900 22,000
1994/05/30 910 919 890 890 32,000
1994/05/27 910 910 909 910 12,000
1994/05/26 905 905 900 900 6,000
1994/05/25 914 914 905 905 12,000
1994/05/24 909 920 909 914 11,000
1994/05/23 900 913 900 905 43,000
1994/05/20 890 895 880 880 12,000
1994/05/19 880 880 877 880 10,000
1994/05/18 876 880 876 877 9,000
1994/05/17 880 885 870 870 40,000
1994/05/16 890 899 875 880 80,000
1994/05/13 890 891 884 884 69,000
1994/05/12 890 895 881 884 15,000
1994/05/11 893 900 890 890 41,000
1994/05/10 900 901 891 891 16,000
1994/05/09 895 901 895 901 8,000
1994/05/06 885 900 885 894 22,000
1994/05/02 885 885 872 872 22,000
1994/04/28 890 890 885 887 28,000
1994/04/27 890 900 890 900 17,000
1994/04/26 901 908 900 900 21,000
1994/04/25 930 930 916 916 22,000
1994/04/22 911 926 905 925 50,000
1994/04/21 910 911 909 910 9,000
1994/04/20 931 931 910 910 34,000
1994/04/19 940 940 931 931 39,000
1994/04/18 940 945 937 941 97,000
1994/04/15 900 900 890 890 26,000
1994/04/14 870 885 870 880 65,000
1994/04/13 855 860 850 860 133,000
1994/04/12 865 865 850 850 27,000
1994/04/11 870 870 860 870 63,000
1994/04/08 885 885 875 880 31,000
1994/04/07 892 900 881 885 12,000
1994/04/06 883 900 883 900 63,000
1994/04/05 865 875 860 873 23,000
1994/04/04 870 870 865 865 14,000
1994/04/01 865 870 860 864 69,000
1994/03/31 867 867 855 855 47,000
1994/03/30 879 879 867 867 23,000
1994/03/29 882 890 876 880 46,000
1994/03/28 895 895 880 882 52,000
1994/03/25 908 908 890 900 56,000
1994/03/24 907 908 900 905 52,000
1994/03/23 918 918 909 910 45,000
1994/03/22 930 930 918 920 30,000
1994/03/18 950 950 930 930 51,000
1994/03/17 951 952 950 950 35,000
1994/03/16 954 970 950 950 30,000
1994/03/15 960 960 950 955 38,000
1994/03/14 980 980 970 970 12,000
1994/03/11 981 990 962 970 44,000
1994/03/10 1,000 1,000 975 975 27,000
1994/03/09 1,000 1,000 980 980 21,000
1994/03/08 1,010 1,020 1,000 1,000 35,000
1994/03/07 1,020 1,020 1,010 1,010 42,000
1994/03/04 1,010 1,010 1,000 1,010 237,000
1994/03/03 1,010 1,010 1,010 1,010 21,000
1994/03/02 1,040 1,040 1,010 1,040 22,000
1994/03/01 1,030 1,040 1,020 1,020 8,000
1994/02/28 1,030 1,040 1,020 1,020 22,000
1994/02/25 1,020 1,020 1,000 1,010 6,000
1994/02/24 1,000 1,020 1,000 1,020 83,000
1994/02/23 1,000 1,000 980 980 82,000
1994/02/22 1,020 1,030 1,010 1,010 50,000
1994/02/21 1,030 1,030 997 1,000 19,000
1994/02/18 1,020 1,040 1,010 1,040 14,000
1994/02/17 1,020 1,020 1,010 1,010 25,000
1994/02/16 1,010 1,040 1,010 1,040 63,000
1994/02/15 1,010 1,010 968 1,000 82,000
1994/02/14 1,020 1,030 1,000 1,020 128,000
1994/02/10 1,040 1,040 1,020 1,020 130,000
1994/02/09 1,080 1,080 1,030 1,060 126,000
1994/02/08 1,080 1,080 1,020 1,060 142,000
1994/02/07 1,070 1,080 1,050 1,060 22,000
1994/02/04 1,090 1,110 1,080 1,090 43,000
1994/02/03 1,140 1,140 1,080 1,130 226,000
1994/02/02 1,090 1,170 1,050 1,140 669,000
1994/02/01 1,090 1,090 1,090 1,090 341,000
1994/01/31 985 985 984 985 331,000
1994/01/28 880 885 880 885 34,000
1994/01/27 920 931 895 900 131,000
1994/01/26 860 920 860 920 140,000
1994/01/25 830 840 820 840 97,000
1994/01/24 808 818 808 814 42,000
1994/01/21 870 878 860 878 39,000
1994/01/20 875 875 855 870 76,000
1994/01/19 851 865 848 860 74,000
1994/01/18 855 865 850 850 27,000
1994/01/17 859 870 855 865 20,000
1994/01/14 881 881 866 879 92,000
1994/01/13 859 870 859 866 114,000
1994/01/12 806 830 805 829 75,000
1994/01/11 800 807 800 805 57,000
1994/01/10 769 800 769 777 69,000
1994/01/07 739 745 735 739 24,000
1994/01/06 725 740 725 735 50,000
1994/01/05 720 730 720 722 23,000
1994/01/04 730 730 715 720 6,000

このページの先頭へ