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 |
---|---|---|---|---|---|
1995/12/29 | 600 | 600 | 600 | 600 | 16,000 |
1995/12/28 | 594 | 600 | 594 | 600 | 12,000 |
1995/12/27 | 591 | 601 | 591 | 601 | 8,000 |
1995/12/26 | 590 | 601 | 590 | 601 | 16,000 |
1995/12/25 | 610 | 610 | 589 | 599 | 9,000 |
1995/12/22 | 599 | 603 | 590 | 600 | 25,000 |
1995/12/21 | 590 | 604 | 590 | 601 | 59,000 |
1995/12/20 | 600 | 603 | 593 | 600 | 46,000 |
1995/12/19 | 580 | 585 | 570 | 585 | 17,000 |
1995/12/18 | 570 | 585 | 570 | 582 | 55,000 |
1995/12/15 | 580 | 585 | 580 | 580 | 27,000 |
1995/12/14 | 580 | 580 | 578 | 580 | 20,000 |
1995/12/13 | 565 | 580 | 565 | 580 | 19,000 |
1995/12/12 | 585 | 586 | 575 | 585 | 52,000 |
1995/12/11 | 564 | 565 | 562 | 565 | 33,000 |
1995/12/08 | 570 | 570 | 561 | 565 | 26,000 |
1995/12/07 | 546 | 570 | 545 | 570 | 63,000 |
1995/12/06 | 552 | 560 | 547 | 550 | 53,000 |
1995/12/05 | 555 | 555 | 550 | 550 | 23,000 |
1995/12/04 | 555 | 555 | 552 | 555 | 59,000 |
1995/12/01 | 550 | 560 | 545 | 545 | 35,000 |
1995/11/30 | 540 | 550 | 539 | 550 | 36,000 |
1995/11/29 | 541 | 542 | 539 | 542 | 15,000 |
1995/11/28 | 543 | 543 | 532 | 540 | 50,000 |
1995/11/27 | 533 | 543 | 533 | 543 | 14,000 |
1995/11/24 | 540 | 540 | 530 | 530 | 30,000 |
1995/11/22 | 532 | 550 | 532 | 541 | 6,000 |
1995/11/21 | 535 | 535 | 530 | 530 | 25,000 |
1995/11/20 | 545 | 545 | 545 | 545 | 16,000 |
1995/11/17 | 551 | 551 | 530 | 535 | 154,000 |
1995/11/16 | 541 | 541 | 541 | 541 | 2,000 |
1995/11/15 | 537 | 545 | 537 | 540 | 16,000 |
1995/11/14 | 551 | 555 | 535 | 535 | 176,000 |
1995/11/13 | 556 | 556 | 550 | 550 | 71,000 |
1995/11/10 | 556 | 560 | 556 | 556 | 10,000 |
1995/11/09 | 561 | 561 | 561 | 561 | 4,000 |
1995/11/08 | 556 | 562 | 556 | 557 | 7,000 |
1995/11/07 | 560 | 560 | 556 | 556 | 7,000 |
1995/11/06 | 580 | 580 | 570 | 580 | 9,000 |
1995/11/02 | 571 | 571 | 570 | 570 | 4,000 |
1995/11/01 | 551 | 559 | 551 | 559 | 8,000 |
1995/10/31 | 580 | 580 | 580 | 580 | 14,000 |
1995/10/30 | 580 | 585 | 580 | 580 | 20,000 |
1995/10/27 | 580 | 588 | 580 | 588 | 18,000 |
1995/10/26 | 581 | 581 | 581 | 581 | 3,000 |
1995/10/25 | 581 | 581 | 581 | 581 | 3,000 |
1995/10/24 | 580 | 580 | 580 | 580 | 2,000 |
1995/10/23 | 578 | 580 | 578 | 580 | 6,000 |
1995/10/20 | 610 | 610 | 577 | 577 | 18,000 |
1995/10/19 | 572 | 580 | 572 | 580 | 6,000 |
1995/10/18 | 590 | 590 | 570 | 570 | 22,000 |
1995/10/17 | 595 | 595 | 590 | 590 | 18,000 |
1995/10/16 | 596 | 596 | 596 | 596 | 3,000 |
1995/10/13 | 595 | 595 | 595 | 595 | 8,000 |
1995/10/12 | 587 | 595 | 587 | 595 | 13,000 |
1995/10/11 | 607 | 607 | 588 | 588 | 24,000 |
1995/10/09 | 576 | 607 | 576 | 597 | 15,000 |
1995/10/06 | 574 | 590 | 573 | 575 | 6,000 |
1995/10/05 | 590 | 590 | 573 | 573 | 11,000 |
1995/10/04 | 583 | 583 | 570 | 583 | 17,000 |
1995/10/03 | 573 | 583 | 573 | 583 | 2,000 |
1995/10/02 | 579 | 579 | 572 | 572 | 5,000 |
1995/09/29 | 590 | 590 | 566 | 579 | 105,000 |
1995/09/28 | 591 | 591 | 591 | 591 | 15,000 |
1995/09/27 | 591 | 591 | 591 | 591 | 5,000 |
1995/09/26 | 596 | 596 | 590 | 591 | 18,000 |
1995/09/25 | 595 | 600 | 590 | 596 | 119,000 |
1995/09/22 | 620 | 620 | 600 | 600 | 27,000 |
1995/09/21 | 625 | 625 | 612 | 619 | 17,000 |
1995/09/20 | 662 | 662 | 640 | 640 | 69,000 |
1995/09/19 | 655 | 655 | 650 | 650 | 4,000 |
1995/09/18 | 658 | 660 | 645 | 660 | 11,000 |
1995/09/14 | 663 | 663 | 658 | 658 | 13,000 |
1995/09/13 | 668 | 668 | 640 | 663 | 15,000 |
1995/09/12 | 661 | 670 | 660 | 668 | 34,000 |
1995/09/11 | 630 | 650 | 610 | 647 | 39,000 |
1995/09/08 | 645 | 645 | 625 | 633 | 75,000 |
1995/09/07 | 607 | 607 | 605 | 606 | 18,000 |
1995/09/06 | 607 | 612 | 607 | 607 | 6,000 |
1995/09/05 | 608 | 615 | 606 | 606 | 8,000 |
1995/09/04 | 601 | 612 | 601 | 605 | 13,000 |
1995/09/01 | 602 | 602 | 601 | 601 | 4,000 |
1995/08/31 | 605 | 610 | 600 | 610 | 5,000 |
1995/08/30 | 593 | 605 | 593 | 605 | 13,000 |
1995/08/29 | 608 | 610 | 591 | 591 | 29,000 |
1995/08/28 | 610 | 612 | 605 | 612 | 8,000 |
1995/08/25 | 611 | 611 | 605 | 611 | 8,000 |
1995/08/24 | 601 | 601 | 601 | 601 | 3,000 |
1995/08/23 | 610 | 610 | 591 | 591 | 4,000 |
1995/08/22 | 600 | 610 | 593 | 610 | 17,000 |
1995/08/21 | 590 | 600 | 588 | 590 | 13,000 |
1995/08/18 | 620 | 620 | 600 | 600 | 27,000 |
1995/08/17 | 630 | 630 | 620 | 620 | 37,000 |
1995/08/16 | 624 | 628 | 620 | 628 | 38,000 |
1995/08/15 | 606 | 608 | 600 | 604 | 40,000 |
1995/08/14 | 570 | 571 | 565 | 571 | 18,000 |
1995/08/11 | 556 | 570 | 556 | 570 | 11,000 |
1995/08/10 | 554 | 560 | 551 | 551 | 38,000 |
1995/08/09 | 550 | 553 | 550 | 553 | 13,000 |
1995/08/08 | 550 | 560 | 550 | 550 | 19,000 |
1995/08/07 | 566 | 566 | 550 | 550 | 12,000 |
1995/08/04 | 567 | 567 | 566 | 566 | 5,000 |
1995/08/03 | 575 | 575 | 566 | 566 | 14,000 |
1995/08/02 | 555 | 565 | 555 | 565 | 8,000 |
1995/08/01 | 570 | 571 | 550 | 555 | 25,000 |
1995/07/31 | 555 | 570 | 555 | 570 | 4,000 |
1995/07/28 | 589 | 589 | 569 | 570 | 22,000 |
1995/07/27 | 586 | 589 | 586 | 588 | 1,204,000 |
1995/07/26 | 585 | 585 | 582 | 582 | 31,000 |
1995/07/25 | 600 | 600 | 582 | 582 | 10,000 |
1995/07/24 | 590 | 590 | 580 | 581 | 31,000 |
1995/07/21 | 570 | 580 | 570 | 580 | 9,000 |
1995/07/20 | 580 | 580 | 570 | 570 | 19,000 |
1995/07/19 | 580 | 580 | 570 | 570 | 7,000 |
1995/07/18 | 610 | 610 | 590 | 598 | 12,000 |
1995/07/17 | 606 | 610 | 605 | 610 | 3,000 |
1995/07/14 | 603 | 603 | 603 | 603 | 3,000 |
1995/07/13 | 617 | 625 | 615 | 615 | 17,000 |
1995/07/12 | 580 | 610 | 580 | 610 | 56,000 |
1995/07/11 | 580 | 580 | 570 | 570 | 6,000 |
1995/07/10 | 582 | 599 | 580 | 580 | 12,000 |
1995/07/07 | 531 | 573 | 531 | 573 | 20,000 |
1995/07/06 | 510 | 519 | 510 | 519 | 13,000 |
1995/07/05 | 530 | 530 | 518 | 519 | 33,000 |
1995/07/04 | 504 | 520 | 504 | 520 | 19,000 |
1995/07/03 | 525 | 525 | 499 | 499 | 28,000 |
1995/06/30 | 540 | 540 | 535 | 535 | 2,000 |
1995/06/28 | 549 | 549 | 521 | 530 | 11,000 |
1995/06/27 | 551 | 551 | 551 | 551 | 4,000 |
1995/06/26 | 551 | 559 | 551 | 559 | 7,000 |
1995/06/23 | 552 | 552 | 551 | 551 | 8,000 |
1995/06/22 | 550 | 552 | 550 | 552 | 3,000 |
1995/06/21 | 567 | 567 | 550 | 550 | 3,000 |
1995/06/20 | 590 | 590 | 570 | 570 | 24,000 |
1995/06/19 | 545 | 572 | 545 | 572 | 31,000 |
1995/06/16 | 531 | 531 | 525 | 525 | 16,000 |
1995/06/15 | 540 | 540 | 525 | 525 | 23,000 |
1995/06/14 | 521 | 530 | 521 | 521 | 26,000 |
1995/06/13 | 545 | 550 | 540 | 540 | 21,000 |
1995/06/12 | 591 | 591 | 555 | 555 | 22,000 |
1995/06/09 | 605 | 605 | 592 | 592 | 14,000 |
1995/06/08 | 596 | 596 | 595 | 595 | 16,000 |
1995/06/07 | 599 | 599 | 595 | 595 | 16,000 |
1995/06/06 | 610 | 610 | 600 | 600 | 35,000 |
1995/06/05 | 619 | 619 | 609 | 609 | 11,000 |
1995/06/02 | 600 | 601 | 600 | 601 | 7,000 |
1995/06/01 | 603 | 603 | 594 | 600 | 29,000 |
1995/05/31 | 603 | 603 | 594 | 594 | 18,000 |
1995/05/30 | 608 | 608 | 603 | 603 | 5,000 |
1995/05/29 | 596 | 607 | 595 | 607 | 18,000 |
1995/05/26 | 607 | 607 | 596 | 596 | 19,000 |
1995/05/25 | 607 | 607 | 597 | 607 | 29,000 |
1995/05/24 | 600 | 600 | 596 | 597 | 14,000 |
1995/05/23 | 600 | 601 | 600 | 600 | 13,000 |
1995/05/22 | 600 | 601 | 600 | 601 | 24,000 |
1995/05/19 | 615 | 615 | 603 | 605 | 19,000 |
1995/05/18 | 619 | 619 | 616 | 616 | 11,000 |
1995/05/17 | 620 | 620 | 618 | 620 | 13,000 |
1995/05/16 | 621 | 621 | 621 | 621 | 5,000 |
1995/05/15 | 625 | 626 | 625 | 625 | 8,000 |
1995/05/12 | 621 | 625 | 621 | 625 | 4,000 |
1995/05/11 | 635 | 635 | 620 | 620 | 19,000 |
1995/05/10 | 636 | 636 | 635 | 636 | 18,000 |
1995/05/09 | 640 | 640 | 635 | 635 | 4,000 |
1995/05/08 | 650 | 650 | 640 | 645 | 14,000 |
1995/05/02 | 631 | 634 | 627 | 630 | 26,000 |
1995/05/01 | 635 | 635 | 630 | 630 | 19,000 |
1995/04/28 | 640 | 640 | 630 | 632 | 28,000 |
1995/04/27 | 650 | 650 | 641 | 641 | 32,000 |
1995/04/26 | 654 | 655 | 651 | 651 | 30,000 |
1995/04/25 | 660 | 660 | 657 | 657 | 26,000 |
1995/04/24 | 661 | 664 | 661 | 661 | 10,000 |
1995/04/21 | 650 | 663 | 650 | 663 | 29,000 |
1995/04/20 | 660 | 665 | 653 | 653 | 27,000 |
1995/04/19 | 644 | 650 | 643 | 650 | 27,000 |
1995/04/18 | 650 | 650 | 638 | 645 | 16,000 |
1995/04/17 | 658 | 660 | 650 | 650 | 56,000 |
1995/04/14 | 665 | 665 | 651 | 660 | 10,000 |
1995/04/13 | 655 | 660 | 655 | 660 | 10,000 |
1995/04/12 | 642 | 650 | 642 | 650 | 43,000 |
1995/04/11 | 626 | 635 | 626 | 632 | 13,000 |
1995/04/10 | 635 | 650 | 635 | 650 | 9,000 |
1995/04/07 | 641 | 641 | 640 | 640 | 6,000 |
1995/04/06 | 654 | 654 | 654 | 654 | 5,000 |
1995/04/05 | 675 | 675 | 655 | 655 | 4,000 |
1995/04/04 | 640 | 662 | 640 | 662 | 13,000 |
1995/03/31 | 665 | 680 | 665 | 680 | 10,000 |
1995/03/30 | 657 | 660 | 657 | 660 | 5,000 |
1995/03/29 | 657 | 660 | 657 | 660 | 6,000 |
1995/03/28 | 625 | 660 | 625 | 660 | 16,000 |
1995/03/27 | 625 | 630 | 620 | 625 | 1,380,000 |
1995/03/24 | 640 | 640 | 620 | 625 | 820,000 |
1995/03/23 | 657 | 657 | 630 | 631 | 534,000 |
1995/03/22 | 685 | 685 | 651 | 652 | 23,000 |
1995/03/20 | 709 | 709 | 685 | 685 | 515,000 |
1995/03/17 | 700 | 700 | 698 | 699 | 17,000 |
1995/03/16 | 709 | 709 | 709 | 709 | 502,000 |
1995/03/15 | 709 | 709 | 700 | 709 | 9,000 |
1995/03/14 | 722 | 722 | 710 | 710 | 35,000 |
1995/03/10 | 761 | 761 | 741 | 741 | 12,000 |
1995/03/09 | 732 | 760 | 732 | 751 | 7,000 |
1995/03/08 | 720 | 730 | 715 | 730 | 30,000 |
1995/03/07 | 720 | 720 | 717 | 720 | 12,000 |
1995/03/06 | 721 | 730 | 720 | 730 | 24,000 |
1995/03/03 | 741 | 745 | 720 | 730 | 519,000 |
1995/03/02 | 760 | 761 | 740 | 740 | 56,000 |
1995/03/01 | 765 | 765 | 760 | 761 | 508,000 |
1995/02/28 | 765 | 770 | 760 | 765 | 35,000 |
1995/02/27 | 750 | 760 | 740 | 760 | 18,000 |
1995/02/24 | 800 | 800 | 790 | 790 | 10,000 |
1995/02/23 | 790 | 800 | 790 | 800 | 6,000 |
1995/02/22 | 797 | 800 | 790 | 800 | 542,000 |
1995/02/21 | 785 | 785 | 770 | 775 | 18,000 |
1995/02/20 | 785 | 795 | 777 | 795 | 515,000 |
1995/02/17 | 780 | 780 | 777 | 777 | 5,000 |
1995/02/16 | 789 | 800 | 770 | 800 | 26,000 |
1995/02/15 | 780 | 790 | 780 | 790 | 14,000 |
1995/02/14 | 770 | 790 | 766 | 790 | 12,000 |
1995/02/13 | 801 | 807 | 800 | 800 | 21,000 |
1995/02/10 | 795 | 800 | 775 | 800 | 26,000 |
1995/02/09 | 810 | 820 | 810 | 810 | 45,000 |
1995/02/08 | 830 | 830 | 809 | 820 | 39,000 |
1995/02/07 | 850 | 850 | 820 | 820 | 12,000 |
1995/02/06 | 854 | 854 | 831 | 850 | 22,000 |
1995/02/03 | 845 | 850 | 844 | 850 | 53,000 |
1995/02/02 | 821 | 845 | 808 | 845 | 25,000 |
1995/02/01 | 866 | 866 | 850 | 851 | 69,000 |
1995/01/31 | 871 | 885 | 865 | 866 | 305,000 |
1995/01/30 | 810 | 861 | 808 | 861 | 181,000 |
1995/01/27 | 807 | 824 | 805 | 805 | 58,000 |
1995/01/26 | 845 | 865 | 816 | 816 | 61,000 |
1995/01/25 | 819 | 885 | 819 | 845 | 185,000 |
1995/01/24 | 780 | 825 | 780 | 820 | 63,000 |
1995/01/23 | 823 | 830 | 790 | 800 | 16,000 |
1995/01/20 | 830 | 830 | 817 | 830 | 128,000 |
1995/01/19 | 824 | 830 | 815 | 830 | 183,000 |
1995/01/18 | 820 | 870 | 820 | 834 | 695,000 |
1995/01/17 | 748 | 800 | 748 | 800 | 64,000 |
1995/01/13 | 738 | 750 | 738 | 748 | 12,000 |
1995/01/12 | 740 | 740 | 740 | 740 | 1,000 |
1995/01/11 | 735 | 738 | 735 | 738 | 6,000 |
1995/01/10 | 742 | 749 | 732 | 732 | 10,000 |
1995/01/09 | 750 | 750 | 740 | 742 | 7,000 |
1995/01/06 | 761 | 765 | 756 | 756 | 12,000 |
1995/01/05 | 785 | 785 | 756 | 756 | 10,000 |
1995/01/04 | 786 | 790 | 775 | 775 | 5,000 |