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 |
---|---|---|---|---|---|
1998/12/30 | 226 | 226 | 226 | 226 | 7,000 |
1998/12/29 | 221 | 226 | 221 | 226 | 2,000 |
1998/12/28 | 216 | 220 | 216 | 220 | 8,000 |
1998/12/25 | 220 | 220 | 216 | 216 | 47,000 |
1998/12/24 | 225 | 225 | 220 | 220 | 18,000 |
1998/12/22 | 235 | 235 | 228 | 229 | 31,000 |
1998/12/21 | 237 | 237 | 237 | 237 | 1,000 |
1998/12/18 | 237 | 237 | 237 | 237 | 15,000 |
1998/12/17 | 232 | 232 | 232 | 232 | 10,000 |
1998/12/16 | 232 | 232 | 231 | 231 | 4,000 |
1998/12/15 | 239 | 239 | 231 | 231 | 8,000 |
1998/12/14 | 235 | 242 | 235 | 242 | 54,000 |
1998/12/11 | 232 | 232 | 230 | 230 | 23,000 |
1998/12/10 | 233 | 233 | 232 | 232 | 12,000 |
1998/12/09 | 232 | 233 | 230 | 233 | 26,000 |
1998/12/08 | 249 | 249 | 249 | 249 | 2,000 |
1998/12/07 | 233 | 233 | 231 | 231 | 12,000 |
1998/12/04 | 235 | 240 | 231 | 233 | 19,000 |
1998/12/03 | 244 | 244 | 238 | 240 | 22,000 |
1998/12/01 | 260 | 260 | 260 | 260 | 4,000 |
1998/11/30 | 260 | 260 | 260 | 260 | 1,000 |
1998/11/27 | 269 | 269 | 264 | 269 | 33,000 |
1998/11/26 | 249 | 249 | 240 | 240 | 7,000 |
1998/11/25 | 249 | 249 | 249 | 249 | 2,000 |
1998/11/24 | 245 | 245 | 235 | 235 | 2,000 |
1998/11/20 | 248 | 248 | 245 | 245 | 3,000 |
1998/11/19 | 240 | 249 | 235 | 249 | 19,000 |
1998/11/18 | 244 | 244 | 244 | 244 | 1,000 |
1998/11/16 | 235 | 245 | 235 | 245 | 2,000 |
1998/11/13 | 236 | 236 | 236 | 236 | 3,000 |
1998/11/12 | 236 | 237 | 236 | 237 | 5,000 |
1998/11/11 | 249 | 249 | 248 | 248 | 3,000 |
1998/11/10 | 236 | 245 | 236 | 245 | 5,000 |
1998/11/09 | 237 | 237 | 236 | 236 | 2,000 |
1998/11/06 | 235 | 236 | 235 | 236 | 3,000 |
1998/11/05 | 245 | 245 | 235 | 235 | 12,000 |
1998/11/04 | 235 | 235 | 235 | 235 | 1,000 |
1998/11/02 | 236 | 236 | 236 | 236 | 4,000 |
1998/10/28 | 235 | 235 | 235 | 235 | 1,000 |
1998/10/26 | 249 | 249 | 234 | 247 | 7,000 |
1998/10/23 | 249 | 249 | 227 | 237 | 6,000 |
1998/10/22 | 250 | 250 | 231 | 250 | 25,000 |
1998/10/21 | 236 | 240 | 236 | 240 | 4,000 |
1998/10/19 | 236 | 236 | 235 | 235 | 3,000 |
1998/10/16 | 225 | 230 | 225 | 230 | 11,000 |
1998/10/15 | 225 | 225 | 225 | 225 | 4,000 |
1998/10/14 | 227 | 227 | 225 | 225 | 2,000 |
1998/10/13 | 237 | 237 | 237 | 237 | 1,000 |
1998/10/12 | 240 | 240 | 226 | 240 | 8,000 |
1998/10/09 | 225 | 225 | 225 | 225 | 3,000 |
1998/10/08 | 222 | 222 | 221 | 222 | 23,000 |
1998/10/07 | 225 | 225 | 222 | 222 | 29,000 |
1998/10/06 | 225 | 225 | 225 | 225 | 11,000 |
1998/10/05 | 235 | 235 | 225 | 225 | 6,000 |
1998/10/02 | 228 | 230 | 225 | 225 | 17,000 |
1998/10/01 | 245 | 245 | 227 | 227 | 9,000 |
1998/09/30 | 254 | 254 | 254 | 254 | 2,000 |
1998/09/28 | 256 | 256 | 254 | 254 | 9,000 |
1998/09/25 | 255 | 260 | 255 | 260 | 6,000 |
1998/09/24 | 255 | 255 | 245 | 245 | 10,000 |
1998/09/22 | 259 | 259 | 256 | 256 | 20,000 |
1998/09/21 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/18 | 230 | 230 | 228 | 230 | 9,000 |
1998/09/17 | 235 | 235 | 230 | 230 | 36,000 |
1998/09/16 | 233 | 233 | 233 | 233 | 1,000 |
1998/09/14 | 231 | 233 | 231 | 233 | 7,000 |
1998/09/11 | 260 | 260 | 231 | 251 | 18,000 |
1998/09/09 | 251 | 251 | 251 | 251 | 1,000 |
1998/09/08 | 236 | 251 | 236 | 251 | 3,000 |
1998/09/07 | 230 | 262 | 230 | 231 | 17,000 |
1998/09/04 | 245 | 245 | 230 | 235 | 13,000 |
1998/09/03 | 256 | 256 | 246 | 247 | 13,000 |
1998/09/02 | 265 | 266 | 256 | 256 | 7,000 |
1998/09/01 | 255 | 265 | 255 | 265 | 9,000 |
1998/08/31 | 266 | 268 | 260 | 268 | 16,000 |
1998/08/28 | 250 | 250 | 231 | 236 | 33,000 |
1998/08/27 | 274 | 274 | 251 | 251 | 7,000 |
1998/08/26 | 280 | 280 | 276 | 278 | 19,000 |
1998/08/25 | 255 | 260 | 253 | 253 | 22,000 |
1998/08/24 | 255 | 260 | 254 | 254 | 6,000 |
1998/08/21 | 255 | 285 | 255 | 283 | 5,000 |
1998/08/20 | 266 | 270 | 265 | 270 | 7,000 |
1998/08/19 | 266 | 266 | 266 | 266 | 2,000 |
1998/08/18 | 265 | 265 | 260 | 265 | 23,000 |
1998/08/17 | 265 | 265 | 265 | 265 | 30,000 |
1998/08/13 | 263 | 270 | 261 | 270 | 24,000 |
1998/08/12 | 265 | 265 | 264 | 264 | 24,000 |
1998/08/11 | 265 | 265 | 265 | 265 | 3,000 |
1998/08/10 | 270 | 270 | 265 | 265 | 3,000 |
1998/08/07 | 265 | 265 | 265 | 265 | 3,000 |
1998/08/06 | 273 | 273 | 273 | 273 | 1,000 |
1998/08/05 | 278 | 278 | 278 | 278 | 3,000 |
1998/08/04 | 278 | 278 | 278 | 278 | 1,000 |
1998/08/03 | 268 | 268 | 268 | 268 | 1,000 |
1998/07/31 | 267 | 268 | 267 | 268 | 10,000 |
1998/07/30 | 270 | 270 | 267 | 267 | 3,000 |
1998/07/29 | 285 | 285 | 285 | 285 | 12,000 |
1998/07/28 | 265 | 265 | 265 | 265 | 51,000 |
1998/07/27 | 273 | 273 | 268 | 268 | 6,000 |
1998/07/24 | 267 | 267 | 267 | 267 | 1,000 |
1998/07/23 | 270 | 270 | 266 | 266 | 6,000 |
1998/07/22 | 292 | 292 | 290 | 290 | 16,000 |
1998/07/21 | 285 | 293 | 280 | 293 | 26,000 |
1998/07/17 | 276 | 280 | 275 | 280 | 3,000 |
1998/07/16 | 275 | 275 | 275 | 275 | 2,000 |
1998/07/15 | 279 | 279 | 265 | 265 | 18,000 |
1998/07/14 | 280 | 280 | 266 | 276 | 8,000 |
1998/07/13 | 265 | 265 | 265 | 265 | 13,000 |
1998/07/10 | 279 | 279 | 265 | 265 | 11,000 |
1998/07/09 | 275 | 275 | 275 | 275 | 10,000 |
1998/07/08 | 266 | 276 | 266 | 271 | 24,000 |
1998/07/07 | 271 | 272 | 266 | 266 | 29,000 |
1998/07/06 | 270 | 270 | 265 | 268 | 23,000 |
1998/07/03 | 266 | 284 | 265 | 266 | 27,000 |
1998/07/02 | 276 | 280 | 266 | 266 | 36,000 |
1998/07/01 | 264 | 275 | 256 | 275 | 73,000 |
1998/06/30 | 264 | 267 | 261 | 262 | 62,000 |
1998/06/29 | 266 | 266 | 265 | 265 | 30,000 |
1998/06/26 | 275 | 275 | 265 | 265 | 8,000 |
1998/06/25 | 295 | 295 | 280 | 280 | 9,000 |
1998/06/23 | 295 | 295 | 295 | 295 | 55,000 |
1998/06/22 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/19 | 300 | 300 | 295 | 300 | 45,000 |
1998/06/18 | 288 | 290 | 288 | 288 | 25,000 |
1998/06/17 | 257 | 260 | 257 | 258 | 8,000 |
1998/06/16 | 260 | 260 | 254 | 254 | 12,000 |
1998/06/15 | 264 | 267 | 264 | 264 | 19,000 |
1998/06/12 | 265 | 270 | 265 | 269 | 24,000 |
1998/06/11 | 293 | 293 | 278 | 278 | 67,000 |
1998/06/10 | 255 | 255 | 250 | 253 | 8,000 |
1998/06/09 | 256 | 256 | 256 | 256 | 5,000 |
1998/06/08 | 255 | 255 | 255 | 255 | 10,000 |
1998/06/05 | 255 | 255 | 255 | 255 | 8,000 |
1998/06/04 | 261 | 261 | 255 | 255 | 4,000 |
1998/06/03 | 265 | 265 | 261 | 261 | 9,000 |
1998/06/02 | 261 | 261 | 261 | 261 | 4,000 |
1998/06/01 | 270 | 270 | 261 | 261 | 4,000 |
1998/05/29 | 250 | 251 | 250 | 251 | 7,000 |
1998/05/28 | 251 | 251 | 251 | 251 | 2,000 |
1998/05/27 | 270 | 270 | 250 | 250 | 14,000 |
1998/05/26 | 280 | 280 | 255 | 255 | 6,000 |
1998/05/25 | 278 | 287 | 273 | 287 | 10,000 |
1998/05/22 | 281 | 288 | 281 | 288 | 19,000 |
1998/05/21 | 256 | 259 | 255 | 256 | 9,000 |
1998/05/20 | 250 | 253 | 250 | 253 | 5,000 |
1998/05/19 | 246 | 255 | 245 | 250 | 10,000 |
1998/05/18 | 250 | 250 | 246 | 246 | 5,000 |
1998/05/15 | 255 | 255 | 250 | 250 | 6,000 |
1998/05/14 | 256 | 259 | 255 | 255 | 19,000 |
1998/05/13 | 251 | 252 | 251 | 252 | 4,000 |
1998/05/12 | 256 | 256 | 250 | 251 | 9,000 |
1998/05/11 | 251 | 251 | 251 | 251 | 1,000 |
1998/05/08 | 250 | 250 | 250 | 250 | 10,000 |
1998/05/07 | 252 | 252 | 250 | 250 | 9,000 |
1998/05/06 | 277 | 277 | 276 | 276 | 3,000 |
1998/05/01 | 280 | 280 | 277 | 277 | 3,000 |
1998/04/30 | 269 | 278 | 269 | 278 | 9,000 |
1998/04/28 | 250 | 255 | 250 | 255 | 6,000 |
1998/04/27 | 245 | 258 | 245 | 258 | 35,000 |
1998/04/24 | 273 | 273 | 267 | 267 | 15,000 |
1998/04/23 | 275 | 283 | 273 | 273 | 3,000 |
1998/04/22 | 290 | 290 | 273 | 273 | 25,000 |
1998/04/17 | 275 | 275 | 275 | 275 | 3,000 |
1998/04/16 | 284 | 284 | 275 | 275 | 8,000 |
1998/04/15 | 290 | 292 | 285 | 292 | 3,000 |
1998/04/13 | 285 | 295 | 284 | 295 | 12,000 |
1998/04/10 | 299 | 299 | 284 | 284 | 12,000 |
1998/04/09 | 298 | 298 | 295 | 298 | 3,000 |
1998/04/08 | 298 | 298 | 298 | 298 | 3,000 |
1998/04/07 | 285 | 298 | 285 | 298 | 14,000 |
1998/04/06 | 270 | 277 | 268 | 277 | 30,000 |
1998/04/03 | 270 | 273 | 267 | 267 | 63,000 |
1998/04/02 | 293 | 293 | 268 | 268 | 40,000 |
1998/04/01 | 294 | 294 | 294 | 294 | 5,000 |
1998/03/31 | 339 | 339 | 332 | 332 | 30,000 |
1998/03/30 | 340 | 340 | 325 | 330 | 25,000 |
1998/03/27 | 348 | 348 | 338 | 343 | 15,000 |
1998/03/26 | 349 | 349 | 344 | 348 | 17,000 |
1998/03/25 | 349 | 349 | 321 | 322 | 42,000 |
1998/03/24 | 350 | 350 | 330 | 339 | 16,000 |
1998/03/23 | 350 | 358 | 350 | 356 | 12,000 |
1998/03/20 | 330 | 330 | 323 | 330 | 28,000 |
1998/03/19 | 344 | 344 | 320 | 325 | 27,000 |
1998/03/18 | 370 | 380 | 354 | 354 | 85,000 |
1998/03/17 | 357 | 385 | 353 | 370 | 229,000 |
1998/03/16 | 308 | 347 | 308 | 342 | 718,000 |
1998/03/13 | 300 | 303 | 297 | 298 | 39,000 |
1998/03/12 | 300 | 300 | 277 | 280 | 53,000 |
1998/03/11 | 303 | 303 | 285 | 285 | 16,000 |
1998/03/10 | 300 | 300 | 290 | 290 | 8,000 |
1998/03/09 | 305 | 305 | 290 | 290 | 8,000 |
1998/03/06 | 285 | 290 | 281 | 281 | 42,000 |
1998/03/05 | 291 | 291 | 280 | 285 | 12,000 |
1998/03/04 | 301 | 301 | 301 | 301 | 1,000 |
1998/03/03 | 316 | 316 | 301 | 301 | 7,000 |
1998/03/02 | 300 | 316 | 295 | 316 | 12,000 |
1998/02/27 | 290 | 291 | 285 | 290 | 5,000 |
1998/02/26 | 285 | 295 | 282 | 282 | 13,000 |
1998/02/25 | 296 | 296 | 282 | 282 | 11,000 |
1998/02/23 | 296 | 297 | 290 | 297 | 15,000 |
1998/02/20 | 297 | 297 | 282 | 282 | 18,000 |
1998/02/19 | 277 | 282 | 277 | 282 | 4,000 |
1998/02/18 | 285 | 286 | 285 | 286 | 8,000 |
1998/02/16 | 298 | 298 | 282 | 282 | 54,000 |
1998/02/13 | 295 | 296 | 286 | 295 | 19,000 |
1998/02/12 | 300 | 300 | 299 | 299 | 45,000 |
1998/02/10 | 300 | 300 | 286 | 300 | 16,000 |
1998/02/09 | 295 | 300 | 295 | 299 | 22,000 |
1998/02/06 | 285 | 294 | 285 | 289 | 29,000 |
1998/02/05 | 282 | 283 | 282 | 283 | 7,000 |
1998/02/04 | 285 | 298 | 285 | 285 | 6,000 |
1998/02/03 | 282 | 284 | 282 | 282 | 8,000 |
1998/02/02 | 282 | 282 | 282 | 282 | 6,000 |
1998/01/30 | 299 | 299 | 282 | 291 | 28,000 |
1998/01/29 | 308 | 310 | 300 | 300 | 37,000 |
1998/01/28 | 298 | 307 | 297 | 301 | 24,000 |
1998/01/27 | 284 | 298 | 284 | 290 | 34,000 |
1998/01/26 | 270 | 285 | 265 | 285 | 27,000 |
1998/01/23 | 264 | 269 | 260 | 265 | 8,000 |
1998/01/22 | 270 | 270 | 267 | 269 | 24,000 |
1998/01/21 | 260 | 270 | 260 | 266 | 38,000 |
1998/01/20 | 258 | 258 | 258 | 258 | 31,000 |
1998/01/19 | 210 | 235 | 210 | 235 | 16,000 |
1998/01/16 | 190 | 205 | 190 | 200 | 16,000 |
1998/01/14 | 190 | 190 | 185 | 190 | 50,000 |
1998/01/13 | 190 | 190 | 190 | 190 | 17,000 |
1998/01/12 | 190 | 191 | 190 | 190 | 32,000 |
1998/01/09 | 192 | 193 | 190 | 192 | 17,000 |
1998/01/08 | 200 | 200 | 192 | 192 | 5,000 |
1998/01/07 | 195 | 200 | 195 | 200 | 18,000 |
1998/01/06 | 220 | 220 | 210 | 210 | 7,000 |
1998/01/05 | 220 | 220 | 220 | 220 | 6,000 |