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
2004/12/30 445 448 439 440 50,000
2004/12/29 444 444 436 440 74,000
2004/12/28 443 443 435 440 36,000
2004/12/27 443 443 430 443 30,000
2004/12/24 446 450 446 449 21,000
2004/12/22 451 451 442 446 37,000
2004/12/21 432 442 432 441 68,000
2004/12/20 424 430 424 430 60,000
2004/12/17 424 429 423 429 42,000
2004/12/16 424 424 421 424 6,000
2004/12/15 428 430 426 429 32,000
2004/12/14 429 429 422 427 36,000
2004/12/13 423 423 419 422 29,000
2004/12/10 416 419 416 418 40,000
2004/12/09 419 419 409 415 13,000
2004/12/08 419 421 415 419 18,000
2004/12/07 416 420 416 419 25,000
2004/12/06 410 416 410 416 39,000
2004/12/03 416 417 415 416 17,000
2004/12/02 413 416 411 416 29,000
2004/12/01 412 414 410 411 23,000
2004/11/30 415 417 411 416 29,000
2004/11/29 413 416 405 416 27,000
2004/11/26 415 418 415 417 20,000
2004/11/25 414 418 414 415 24,000
2004/11/24 413 415 412 412 29,000
2004/11/22 419 419 410 415 33,000
2004/11/19 412 421 412 421 42,000
2004/11/18 419 419 409 410 21,000
2004/11/17 420 420 418 419 62,000
2004/11/16 422 422 420 420 35,000
2004/11/15 421 421 420 421 27,000
2004/11/12 412 418 412 418 44,000
2004/11/11 421 421 411 420 30,000
2004/11/10 423 424 420 422 18,000
2004/11/09 419 422 418 422 25,000
2004/11/08 416 420 410 418 57,000
2004/11/05 407 416 407 413 37,000
2004/11/04 420 420 408 417 53,000
2004/11/02 435 435 420 420 119,000
2004/11/01 400 432 397 424 124,000
2004/10/29 398 398 390 395 32,000
2004/10/28 401 401 396 398 9,000
2004/10/27 396 404 396 402 28,000
2004/10/26 401 401 391 396 65,000
2004/10/25 412 420 399 399 102,000
2004/10/22 390 390 385 387 20,000
2004/10/21 393 393 389 390 81,000
2004/10/20 396 398 395 398 28,000
2004/10/19 392 400 392 395 20,000
2004/10/18 389 392 385 392 48,000
2004/10/15 388 388 388 388 2,000
2004/10/14 395 395 390 394 18,000
2004/10/13 396 400 391 395 14,000
2004/10/12 396 397 396 396 7,000
2004/10/08 398 398 395 395 12,000
2004/10/07 392 398 390 395 12,000
2004/10/06 391 391 389 390 9,000
2004/10/05 393 396 391 391 11,000
2004/10/04 390 395 387 392 17,000
2004/10/01 385 388 385 387 17,000
2004/09/30 390 390 380 385 26,000
2004/09/29 385 390 385 389 49,000
2004/09/28 376 382 376 382 21,000
2004/09/27 396 396 380 386 17,000
2004/09/24 396 399 395 396 18,000
2004/09/22 396 397 395 395 28,000
2004/09/21 395 398 395 395 15,000
2004/09/17 409 409 398 400 26,000
2004/09/16 400 400 399 400 45,000
2004/09/15 402 408 400 400 30,000
2004/09/14 403 404 401 401 15,000
2004/09/13 404 408 399 403 25,000
2004/09/10 410 410 409 409 56,000
2004/09/09 408 415 404 409 22,000
2004/09/08 407 408 407 408 148,000
2004/09/07 408 415 407 408 32,000
2004/09/06 405 410 401 410 13,000
2004/09/03 408 408 404 407 32,000
2004/09/02 403 405 400 405 9,000
2004/09/01 402 408 400 403 22,000
2004/08/31 400 401 400 400 9,000
2004/08/30 402 402 397 401 81,000
2004/08/27 396 400 395 400 31,000
2004/08/26 397 398 386 387 22,000
2004/08/25 395 400 395 397 11,000
2004/08/24 395 395 390 391 20,000
2004/08/23 402 402 396 398 15,000
2004/08/20 397 398 387 398 51,000
2004/08/19 405 405 400 401 34,000
2004/08/18 401 401 400 400 6,000
2004/08/17 408 408 394 401 11,000
2004/08/16 402 403 386 403 17,000
2004/08/13 413 413 397 397 28,000
2004/08/12 410 411 406 410 7,000
2004/08/11 410 410 400 410 32,000
2004/08/10 390 400 390 400 53,000
2004/08/09 388 400 388 395 46,000
2004/08/06 410 410 402 403 30,000
2004/08/05 426 426 410 416 38,000
2004/08/04 438 440 422 423 18,000
2004/08/03 448 448 438 438 11,000
2004/08/02 437 439 437 438 53,000
2004/07/30 433 434 429 434 14,000
2004/07/29 433 435 431 433 23,000
2004/07/28 436 440 430 433 53,000
2004/07/27 446 454 440 446 33,000
2004/07/26 466 466 451 451 29,000
2004/07/23 461 461 448 461 14,000
2004/07/22 461 461 448 461 31,000
2004/07/21 463 463 445 461 28,000
2004/07/20 474 474 460 462 43,000
2004/07/16 470 470 455 466 14,000
2004/07/15 463 468 459 468 10,000
2004/07/14 472 475 462 462 44,000
2004/07/13 467 472 466 466 15,000
2004/07/12 470 470 460 470 43,000
2004/07/09 462 469 462 465 14,000
2004/07/08 458 464 458 461 26,000
2004/07/07 461 467 450 465 44,000
2004/07/06 463 463 455 460 47,000
2004/07/05 468 477 462 471 41,000
2004/07/02 475 481 475 478 30,000
2004/07/01 485 488 464 476 103,000
2004/06/30 483 483 480 483 61,000
2004/06/29 471 475 470 475 70,000
2004/06/28 470 471 465 470 63,000
2004/06/25 461 467 461 466 55,000
2004/06/24 461 469 457 465 58,000
2004/06/23 461 475 455 456 55,000
2004/06/22 461 461 456 459 46,000
2004/06/21 444 464 444 460 122,000
2004/06/18 460 460 435 441 115,000
2004/06/17 465 465 450 457 129,000
2004/06/16 465 473 464 465 44,000
2004/06/15 480 480 463 465 85,000
2004/06/14 481 485 480 480 54,000
2004/06/11 472 478 466 476 158,000
2004/06/10 450 468 449 467 83,000
2004/06/09 456 464 450 450 93,000
2004/06/08 456 466 451 458 129,000
2004/06/07 452 457 443 456 114,000
2004/06/04 443 450 443 447 108,000
2004/06/03 445 450 434 444 136,000
2004/06/02 427 442 420 440 164,000
2004/06/01 416 427 416 427 56,000
2004/05/31 415 421 415 421 35,000
2004/05/28 415 419 412 417 40,000
2004/05/27 420 422 415 415 46,000
2004/05/26 417 423 417 419 32,000
2004/05/25 425 425 415 422 21,000
2004/05/24 427 428 421 428 47,000
2004/05/21 421 427 421 427 73,000
2004/05/20 411 428 408 426 112,000
2004/05/19 402 405 399 404 40,000
2004/05/18 388 404 388 395 132,000
2004/05/17 393 404 391 393 133,000
2004/05/14 400 418 381 413 314,000
2004/05/13 401 407 395 395 95,000
2004/05/12 393 403 393 399 49,000
2004/05/11 379 395 377 390 87,000
2004/05/10 408 416 401 403 206,000
2004/05/07 410 419 406 416 156,000
2004/05/06 420 435 406 420 356,000
2004/04/30 395 396 385 395 163,000
2004/04/28 361 400 361 390 284,000
2004/04/27 371 371 360 361 35,000
2004/04/26 370 371 369 371 33,000
2004/04/23 374 374 362 370 45,000
2004/04/22 369 374 364 374 52,000
2004/04/21 362 369 362 368 52,000
2004/04/20 363 364 360 362 43,000
2004/04/19 367 367 357 360 74,000
2004/04/16 351 369 351 365 63,000
2004/04/15 365 366 349 355 67,000
2004/04/14 354 362 353 362 86,000
2004/04/13 347 353 347 353 48,000
2004/04/12 350 350 345 349 22,000
2004/04/09 341 345 340 344 28,000
2004/04/08 354 357 348 351 51,000
2004/04/07 340 350 339 350 54,000
2004/04/06 346 349 343 343 26,000
2004/04/05 339 350 339 340 34,000
2004/04/02 340 340 336 336 24,000
2004/04/01 345 345 336 339 11,000
2004/03/31 340 345 335 345 29,000
2004/03/30 342 345 340 340 14,000
2004/03/29 350 350 344 347 85,000
2004/03/26 339 348 339 348 40,000
2004/03/25 350 355 347 350 115,000
2004/03/24 345 350 341 346 69,000
2004/03/23 345 345 341 343 52,000
2004/03/22 346 350 346 346 161,000
2004/03/19 352 354 350 350 78,000
2004/03/18 359 359 350 350 181,000
2004/03/17 333 346 333 340 98,000
2004/03/16 328 334 327 329 168,000
2004/03/15 319 330 319 330 40,000
2004/03/12 315 317 310 316 97,000
2004/03/11 325 325 320 323 28,000
2004/03/10 331 331 325 330 45,000
2004/03/09 328 336 328 331 151,000
2004/03/08 328 329 323 329 32,000
2004/03/05 320 335 316 329 55,000
2004/03/04 317 322 317 319 40,000
2004/03/03 318 321 316 321 19,000
2004/03/02 310 316 309 316 60,000
2004/03/01 308 310 308 309 54,000
2004/02/27 303 308 303 308 16,000
2004/02/26 301 303 301 303 13,000
2004/02/25 302 303 300 300 42,000
2004/02/24 308 308 300 301 74,000
2004/02/23 306 307 300 306 33,000
2004/02/20 302 305 302 303 42,000
2004/02/19 309 309 306 307 17,000
2004/02/18 310 310 309 310 6,000
2004/02/17 309 310 309 310 10,000
2004/02/16 305 309 305 309 13,000
2004/02/13 306 308 304 305 22,000
2004/02/12 302 308 302 307 24,000
2004/02/10 300 304 297 304 79,000
2004/02/09 299 303 296 300 48,000
2004/02/06 304 304 301 302 19,000
2004/02/05 300 304 300 303 17,000
2004/02/04 300 304 298 301 47,000
2004/02/03 304 304 299 299 25,000
2004/02/02 304 304 301 302 12,000
2004/01/30 306 306 302 302 7,000
2004/01/29 306 306 302 302 16,000
2004/01/28 310 310 305 306 22,000
2004/01/27 310 313 310 311 11,000
2004/01/26 315 315 310 310 11,000
2004/01/23 312 314 311 312 4,000
2004/01/22 314 314 310 312 37,000
2004/01/21 313 313 310 311 13,000
2004/01/20 309 314 309 312 30,000
2004/01/19 315 318 314 314 23,000
2004/01/16 311 315 310 310 13,000
2004/01/15 313 319 310 310 42,000
2004/01/14 311 319 311 315 52,000
2004/01/13 309 310 309 310 21,000
2004/01/09 306 311 306 309 17,000
2004/01/08 307 310 306 306 9,000
2004/01/07 300 303 300 303 20,000
2004/01/06 309 310 298 309 21,000
2004/01/05 311 311 309 309 19,000

このページの先頭へ