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 |
---|---|---|---|---|---|
1997/12/30 | 210 | 210 | 209 | 210 | 7,000 |
1997/12/29 | 190 | 195 | 190 | 195 | 13,000 |
1997/12/26 | 195 | 210 | 195 | 195 | 36,000 |
1997/12/25 | 206 | 206 | 198 | 198 | 19,000 |
1997/12/24 | 201 | 206 | 195 | 195 | 17,000 |
1997/12/22 | 221 | 221 | 220 | 221 | 15,000 |
1997/12/19 | 245 | 245 | 225 | 225 | 35,000 |
1997/12/18 | 233 | 233 | 230 | 230 | 7,000 |
1997/12/17 | 225 | 230 | 225 | 230 | 16,000 |
1997/12/16 | 234 | 236 | 234 | 236 | 45,000 |
1997/12/15 | 235 | 235 | 234 | 234 | 19,000 |
1997/12/12 | 240 | 240 | 225 | 225 | 27,000 |
1997/12/11 | 240 | 240 | 220 | 220 | 19,000 |
1997/12/10 | 235 | 240 | 225 | 225 | 10,000 |
1997/12/09 | 225 | 226 | 225 | 225 | 4,000 |
1997/12/08 | 220 | 225 | 220 | 225 | 6,000 |
1997/12/05 | 220 | 225 | 220 | 220 | 6,000 |
1997/12/04 | 230 | 231 | 220 | 220 | 13,000 |
1997/12/03 | 230 | 231 | 230 | 231 | 4,000 |
1997/12/02 | 226 | 238 | 226 | 238 | 8,000 |
1997/12/01 | 235 | 235 | 225 | 225 | 19,000 |
1997/11/28 | 235 | 245 | 235 | 240 | 17,000 |
1997/11/27 | 218 | 234 | 218 | 234 | 13,000 |
1997/11/26 | 227 | 241 | 218 | 218 | 35,000 |
1997/11/25 | 217 | 227 | 217 | 227 | 52,000 |
1997/11/21 | 280 | 287 | 272 | 272 | 16,000 |
1997/11/20 | 280 | 280 | 280 | 280 | 25,000 |
1997/11/19 | 236 | 236 | 230 | 230 | 57,000 |
1997/11/18 | 275 | 275 | 261 | 261 | 5,000 |
1997/11/17 | 254 | 260 | 254 | 260 | 8,000 |
1997/11/14 | 265 | 265 | 250 | 250 | 47,000 |
1997/11/13 | 265 | 270 | 265 | 265 | 19,000 |
1997/11/12 | 275 | 275 | 267 | 267 | 18,000 |
1997/11/10 | 260 | 270 | 260 | 260 | 24,000 |
1997/11/07 | 267 | 269 | 267 | 269 | 11,000 |
1997/11/06 | 267 | 267 | 267 | 267 | 7,000 |
1997/11/05 | 290 | 290 | 285 | 289 | 5,000 |
1997/11/04 | 295 | 295 | 290 | 290 | 4,000 |
1997/10/31 | 279 | 295 | 279 | 285 | 11,000 |
1997/10/30 | 292 | 292 | 289 | 289 | 24,000 |
1997/10/29 | 300 | 300 | 300 | 300 | 8,000 |
1997/10/28 | 260 | 260 | 251 | 251 | 33,000 |
1997/10/27 | 283 | 283 | 276 | 276 | 5,000 |
1997/10/24 | 285 | 285 | 284 | 285 | 24,000 |
1997/10/23 | 285 | 285 | 285 | 285 | 10,000 |
1997/10/22 | 299 | 299 | 285 | 285 | 20,000 |
1997/10/21 | 301 | 301 | 300 | 300 | 25,000 |
1997/10/17 | 271 | 271 | 261 | 261 | 4,000 |
1997/10/16 | 261 | 261 | 261 | 261 | 2,000 |
1997/10/14 | 250 | 261 | 250 | 261 | 4,000 |
1997/10/13 | 250 | 250 | 250 | 250 | 9,000 |
1997/10/09 | 262 | 262 | 262 | 262 | 4,000 |
1997/10/08 | 253 | 253 | 253 | 253 | 7,000 |
1997/10/07 | 265 | 265 | 260 | 260 | 8,000 |
1997/10/06 | 285 | 285 | 285 | 285 | 2,000 |
1997/10/03 | 264 | 275 | 260 | 275 | 14,000 |
1997/10/02 | 278 | 278 | 265 | 265 | 24,000 |
1997/10/01 | 278 | 280 | 278 | 278 | 6,000 |
1997/09/30 | 270 | 283 | 270 | 283 | 19,000 |
1997/09/29 | 270 | 272 | 270 | 271 | 35,000 |
1997/09/26 | 280 | 280 | 270 | 270 | 15,000 |
1997/09/25 | 296 | 300 | 285 | 285 | 16,000 |
1997/09/22 | 330 | 330 | 330 | 330 | 5,000 |
1997/09/19 | 336 | 336 | 335 | 335 | 17,000 |
1997/09/18 | 315 | 315 | 310 | 310 | 7,000 |
1997/09/17 | 320 | 320 | 319 | 319 | 51,000 |
1997/09/12 | 330 | 330 | 320 | 320 | 10,000 |
1997/09/11 | 330 | 330 | 330 | 330 | 8,000 |
1997/09/09 | 330 | 330 | 330 | 330 | 2,000 |
1997/09/08 | 330 | 335 | 330 | 330 | 7,000 |
1997/09/05 | 340 | 340 | 333 | 333 | 4,000 |
1997/09/04 | 333 | 333 | 333 | 333 | 2,000 |
1997/09/03 | 340 | 340 | 333 | 333 | 4,000 |
1997/09/02 | 333 | 333 | 330 | 330 | 2,000 |
1997/08/29 | 333 | 333 | 333 | 333 | 2,000 |
1997/08/28 | 330 | 338 | 330 | 333 | 29,000 |
1997/08/27 | 331 | 331 | 330 | 330 | 5,000 |
1997/08/25 | 346 | 346 | 330 | 330 | 8,000 |
1997/08/22 | 331 | 331 | 331 | 331 | 2,000 |
1997/08/21 | 331 | 331 | 330 | 330 | 17,000 |
1997/08/20 | 336 | 336 | 331 | 336 | 22,000 |
1997/08/19 | 331 | 331 | 331 | 331 | 1,000 |
1997/08/18 | 345 | 345 | 330 | 330 | 3,000 |
1997/08/14 | 346 | 352 | 346 | 351 | 3,000 |
1997/08/13 | 345 | 345 | 345 | 345 | 1,000 |
1997/08/12 | 340 | 340 | 340 | 340 | 30,000 |
1997/08/11 | 328 | 328 | 328 | 328 | 7,000 |
1997/08/08 | 330 | 335 | 328 | 332 | 29,000 |
1997/08/07 | 332 | 336 | 330 | 330 | 28,000 |
1997/08/06 | 369 | 369 | 344 | 344 | 4,000 |
1997/08/05 | 380 | 380 | 380 | 380 | 1,000 |
1997/08/04 | 374 | 374 | 367 | 370 | 7,000 |
1997/08/01 | 375 | 384 | 375 | 384 | 9,000 |
1997/07/31 | 375 | 375 | 370 | 370 | 30,000 |
1997/07/30 | 376 | 377 | 375 | 375 | 16,000 |
1997/07/29 | 379 | 382 | 375 | 375 | 8,000 |
1997/07/28 | 384 | 384 | 380 | 380 | 8,000 |
1997/07/25 | 386 | 386 | 381 | 385 | 11,000 |
1997/07/24 | 375 | 375 | 375 | 375 | 3,000 |
1997/07/23 | 386 | 386 | 375 | 375 | 11,000 |
1997/07/22 | 387 | 387 | 376 | 376 | 3,000 |
1997/07/18 | 388 | 388 | 376 | 376 | 25,000 |
1997/07/17 | 380 | 380 | 376 | 376 | 6,000 |
1997/07/16 | 375 | 380 | 375 | 380 | 11,000 |
1997/07/15 | 375 | 375 | 375 | 375 | 8,000 |
1997/07/14 | 370 | 375 | 370 | 375 | 13,000 |
1997/07/11 | 385 | 385 | 375 | 375 | 36,000 |
1997/07/10 | 380 | 385 | 380 | 380 | 15,000 |
1997/07/09 | 380 | 380 | 380 | 380 | 20,000 |
1997/07/08 | 375 | 385 | 375 | 385 | 6,000 |
1997/07/07 | 384 | 385 | 380 | 380 | 9,000 |
1997/07/04 | 390 | 390 | 388 | 390 | 15,000 |
1997/07/03 | 395 | 400 | 391 | 396 | 12,000 |
1997/07/02 | 399 | 400 | 396 | 400 | 67,000 |
1997/07/01 | 400 | 400 | 396 | 400 | 17,000 |
1997/06/30 | 400 | 400 | 395 | 395 | 51,000 |
1997/06/27 | 399 | 400 | 395 | 400 | 3,000 |
1997/06/26 | 400 | 400 | 395 | 400 | 13,000 |
1997/06/25 | 400 | 400 | 395 | 395 | 9,000 |
1997/06/24 | 400 | 400 | 400 | 400 | 13,000 |
1997/06/23 | 409 | 409 | 400 | 400 | 5,000 |
1997/06/20 | 410 | 410 | 410 | 410 | 65,000 |
1997/06/19 | 393 | 395 | 393 | 395 | 22,000 |
1997/06/18 | 398 | 398 | 395 | 395 | 51,000 |
1997/06/17 | 397 | 397 | 395 | 397 | 8,000 |
1997/06/16 | 395 | 396 | 395 | 396 | 11,000 |
1997/06/13 | 410 | 410 | 395 | 395 | 27,000 |
1997/06/12 | 423 | 423 | 415 | 415 | 39,000 |
1997/06/11 | 420 | 422 | 420 | 422 | 37,000 |
1997/06/10 | 395 | 399 | 395 | 395 | 36,000 |
1997/06/09 | 394 | 395 | 394 | 395 | 10,000 |
1997/06/06 | 393 | 393 | 393 | 393 | 10,000 |
1997/06/05 | 396 | 398 | 393 | 393 | 8,000 |
1997/06/04 | 398 | 399 | 395 | 395 | 7,000 |
1997/06/03 | 396 | 399 | 396 | 398 | 7,000 |
1997/06/02 | 395 | 395 | 393 | 395 | 15,000 |
1997/05/30 | 397 | 401 | 395 | 395 | 18,000 |
1997/05/29 | 397 | 397 | 397 | 397 | 1,000 |
1997/05/28 | 409 | 409 | 394 | 394 | 13,000 |
1997/05/27 | 395 | 409 | 385 | 409 | 13,000 |
1997/05/26 | 400 | 400 | 395 | 395 | 16,000 |
1997/05/23 | 405 | 405 | 395 | 395 | 20,000 |
1997/05/22 | 390 | 395 | 390 | 395 | 22,000 |
1997/05/21 | 400 | 400 | 395 | 395 | 23,000 |
1997/05/20 | 415 | 415 | 403 | 403 | 24,000 |
1997/05/19 | 399 | 400 | 399 | 400 | 14,000 |
1997/05/16 | 398 | 400 | 397 | 399 | 8,000 |
1997/05/15 | 408 | 408 | 395 | 395 | 43,000 |
1997/05/14 | 426 | 426 | 407 | 407 | 39,000 |
1997/05/13 | 415 | 430 | 410 | 428 | 28,000 |
1997/05/12 | 415 | 420 | 410 | 410 | 28,000 |
1997/05/09 | 410 | 420 | 409 | 415 | 43,000 |
1997/05/08 | 391 | 406 | 391 | 406 | 29,000 |
1997/05/07 | 380 | 394 | 380 | 394 | 15,000 |
1997/05/06 | 371 | 395 | 371 | 390 | 46,000 |
1997/05/02 | 383 | 383 | 376 | 376 | 36,000 |
1997/05/01 | 389 | 393 | 378 | 378 | 49,000 |
1997/04/30 | 382 | 385 | 378 | 385 | 47,000 |
1997/04/25 | 399 | 399 | 383 | 383 | 10,000 |
1997/04/24 | 408 | 408 | 408 | 408 | 12,000 |
1997/04/23 | 408 | 408 | 408 | 408 | 16,000 |
1997/04/22 | 395 | 410 | 395 | 408 | 13,000 |
1997/04/21 | 385 | 395 | 385 | 395 | 12,000 |
1997/04/18 | 375 | 375 | 375 | 375 | 18,000 |
1997/04/17 | 347 | 350 | 346 | 350 | 11,000 |
1997/04/16 | 340 | 340 | 340 | 340 | 6,000 |
1997/04/15 | 331 | 340 | 331 | 340 | 16,000 |
1997/04/14 | 330 | 330 | 330 | 330 | 4,000 |
1997/04/11 | 350 | 350 | 340 | 340 | 7,000 |
1997/04/10 | 350 | 350 | 350 | 350 | 26,000 |
1997/04/09 | 360 | 360 | 350 | 350 | 19,000 |
1997/04/08 | 385 | 385 | 370 | 370 | 33,000 |
1997/04/07 | 396 | 396 | 385 | 385 | 43,000 |
1997/04/04 | 400 | 400 | 397 | 397 | 16,000 |
1997/04/03 | 402 | 402 | 400 | 400 | 29,000 |
1997/04/02 | 414 | 416 | 401 | 401 | 19,000 |
1997/04/01 | 420 | 420 | 415 | 415 | 12,000 |
1997/03/31 | 410 | 416 | 410 | 416 | 5,000 |
1997/03/28 | 420 | 420 | 420 | 420 | 1,000 |
1997/03/27 | 415 | 415 | 410 | 410 | 2,000 |
1997/03/26 | 428 | 428 | 427 | 427 | 5,000 |
1997/03/25 | 425 | 430 | 425 | 430 | 20,000 |
1997/03/24 | 442 | 442 | 426 | 426 | 4,000 |
1997/03/21 | 444 | 444 | 440 | 442 | 12,000 |
1997/03/19 | 445 | 445 | 440 | 445 | 49,000 |
1997/03/18 | 420 | 425 | 418 | 420 | 26,000 |
1997/03/17 | 425 | 425 | 418 | 418 | 14,000 |
1997/03/14 | 421 | 421 | 415 | 420 | 8,000 |
1997/03/13 | 420 | 420 | 417 | 417 | 13,000 |
1997/03/12 | 432 | 432 | 420 | 420 | 56,000 |
1997/03/11 | 437 | 437 | 431 | 431 | 12,000 |
1997/03/10 | 437 | 440 | 437 | 440 | 18,000 |
1997/03/07 | 442 | 442 | 437 | 437 | 23,000 |
1997/03/06 | 426 | 438 | 426 | 437 | 846,000 |
1997/03/05 | 425 | 426 | 425 | 426 | 842,000 |
1997/03/04 | 435 | 440 | 425 | 425 | 7,000 |
1997/03/03 | 425 | 430 | 425 | 430 | 7,000 |
1997/02/28 | 423 | 425 | 422 | 425 | 41,000 |
1997/02/27 | 440 | 440 | 423 | 423 | 6,000 |
1997/02/26 | 440 | 440 | 440 | 440 | 16,000 |
1997/02/25 | 460 | 460 | 460 | 460 | 4,000 |
1997/02/24 | 468 | 469 | 460 | 460 | 9,000 |
1997/02/21 | 445 | 468 | 445 | 468 | 20,000 |
1997/02/20 | 436 | 449 | 436 | 440 | 34,000 |
1997/02/19 | 415 | 420 | 415 | 416 | 11,000 |
1997/02/18 | 425 | 425 | 415 | 420 | 21,000 |
1997/02/17 | 420 | 420 | 415 | 420 | 25,000 |
1997/02/14 | 420 | 420 | 415 | 415 | 17,000 |
1997/02/13 | 420 | 420 | 420 | 420 | 29,000 |
1997/02/12 | 425 | 425 | 420 | 420 | 8,000 |
1997/02/10 | 432 | 432 | 420 | 420 | 20,000 |
1997/02/07 | 439 | 439 | 430 | 430 | 19,000 |
1997/02/06 | 445 | 445 | 440 | 440 | 10,000 |
1997/02/05 | 448 | 450 | 443 | 445 | 5,000 |
1997/02/04 | 450 | 450 | 440 | 443 | 15,000 |
1997/02/03 | 440 | 440 | 440 | 440 | 8,000 |
1997/01/31 | 445 | 446 | 438 | 439 | 16,000 |
1997/01/30 | 438 | 443 | 438 | 440 | 7,000 |
1997/01/29 | 434 | 440 | 434 | 438 | 12,000 |
1997/01/28 | 441 | 445 | 435 | 439 | 25,000 |
1997/01/27 | 451 | 451 | 440 | 440 | 9,000 |
1997/01/24 | 470 | 470 | 451 | 451 | 20,000 |
1997/01/23 | 470 | 470 | 464 | 465 | 8,000 |
1997/01/22 | 470 | 480 | 470 | 480 | 7,000 |
1997/01/21 | 455 | 470 | 455 | 465 | 12,000 |
1997/01/20 | 496 | 496 | 480 | 480 | 20,000 |
1997/01/17 | 482 | 496 | 482 | 491 | 20,000 |
1997/01/16 | 480 | 480 | 480 | 480 | 18,000 |
1997/01/14 | 441 | 441 | 435 | 437 | 7,000 |
1997/01/13 | 430 | 430 | 425 | 430 | 58,000 |
1997/01/10 | 451 | 451 | 439 | 439 | 40,000 |
1997/01/09 | 480 | 480 | 460 | 460 | 30,000 |
1997/01/08 | 480 | 480 | 475 | 480 | 16,000 |
1997/01/07 | 490 | 490 | 482 | 482 | 23,000 |
1997/01/06 | 481 | 490 | 481 | 490 | 8,000 |