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
2007/12/28 629 631 610 628 32,000
2007/12/27 628 633 623 629 57,000
2007/12/26 620 629 617 629 38,000
2007/12/25 610 635 610 620 57,000
2007/12/21 607 608 590 608 40,000
2007/12/20 628 628 610 611 45,000
2007/12/19 624 628 613 615 73,000
2007/12/18 626 629 596 624 72,000
2007/12/17 633 644 630 632 26,000
2007/12/14 652 657 639 649 57,000
2007/12/13 662 673 651 652 48,000
2007/12/12 672 673 659 671 60,000
2007/12/11 694 694 667 675 69,000
2007/12/10 689 689 670 684 42,000
2007/12/07 682 689 668 689 54,000
2007/12/06 690 690 661 672 89,000
2007/12/05 651 664 651 660 27,000
2007/12/04 665 672 650 652 58,000
2007/12/03 651 670 651 655 81,000
2007/11/30 638 660 638 650 44,000
2007/11/29 628 638 622 628 47,000
2007/11/28 616 628 609 618 45,000
2007/11/27 603 615 600 615 20,000
2007/11/26 602 603 582 600 25,000
2007/11/22 600 603 600 603 28,000
2007/11/21 613 616 600 607 32,000
2007/11/20 624 624 601 612 24,000
2007/11/19 623 633 623 631 6,000
2007/11/16 621 627 620 623 49,000
2007/11/15 621 631 621 629 32,000
2007/11/14 639 655 630 631 78,000
2007/11/13 633 640 630 633 10,000
2007/11/12 640 640 634 638 11,000
2007/11/09 660 660 650 650 31,000
2007/11/08 650 658 649 652 17,000
2007/11/07 707 707 666 667 76,000
2007/11/06 701 705 691 697 14,000
2007/11/05 706 706 689 691 18,000
2007/11/02 720 721 708 721 11,000
2007/11/01 713 729 713 722 24,000
2007/10/31 700 704 698 703 18,000
2007/10/30 698 709 690 704 28,000
2007/10/29 700 700 684 687 34,000
2007/10/26 687 701 687 695 15,000
2007/10/25 696 696 685 686 14,000
2007/10/24 693 700 686 696 23,000
2007/10/23 694 698 693 693 9,000
2007/10/22 697 697 680 684 19,000
2007/10/19 708 708 691 697 28,000
2007/10/18 697 710 693 710 27,000
2007/10/17 713 713 695 701 25,000
2007/10/16 729 729 711 715 22,000
2007/10/15 738 739 717 739 28,000
2007/10/12 746 746 738 738 10,000
2007/10/11 726 749 726 749 25,000
2007/10/10 739 748 736 736 24,000
2007/10/09 731 750 721 749 14,000
2007/10/05 739 746 738 741 29,000
2007/10/04 740 752 740 749 9,000
2007/10/03 750 757 749 757 31,000
2007/10/02 756 757 744 750 29,000
2007/10/01 755 758 750 756 46,000
2007/09/28 759 759 750 755 18,000
2007/09/27 723 756 723 748 36,000
2007/09/26 746 746 724 733 37,000
2007/09/25 725 741 725 737 13,000
2007/09/21 731 731 712 725 12,000
2007/09/20 737 745 726 732 38,000
2007/09/19 717 747 717 747 55,000
2007/09/18 675 698 675 695 29,000
2007/09/14 702 716 702 703 105,000
2007/09/13 708 713 700 702 84,000
2007/09/12 712 723 706 707 25,000
2007/09/11 704 712 696 707 31,000
2007/09/10 722 729 714 714 27,000
2007/09/07 712 729 709 722 24,000
2007/09/06 727 728 709 720 32,000
2007/09/05 750 757 730 735 39,000
2007/09/04 750 750 730 740 26,000
2007/09/03 733 749 733 740 52,000
2007/08/31 706 722 698 718 54,000
2007/08/30 690 707 690 695 60,000
2007/08/29 697 697 681 690 92,000
2007/08/28 699 703 694 697 59,000
2007/08/27 707 710 700 700 62,000
2007/08/24 702 718 699 704 50,000
2007/08/23 688 737 688 702 119,000
2007/08/22 698 698 688 688 29,000
2007/08/21 699 708 691 699 72,000
2007/08/20 717 727 689 699 55,000
2007/08/17 720 720 677 697 60,000
2007/08/16 715 720 703 720 30,000
2007/08/15 736 737 715 715 21,000
2007/08/14 736 739 727 736 39,000
2007/08/13 724 746 724 739 54,000
2007/08/10 755 758 734 734 59,000
2007/08/09 786 786 750 755 106,000
2007/08/08 789 789 768 776 50,000
2007/08/07 788 802 781 781 32,000
2007/08/06 802 802 782 795 60,000
2007/08/03 786 808 776 792 50,000
2007/08/02 796 797 782 786 44,000
2007/08/01 818 827 793 796 60,000
2007/07/31 808 816 807 813 43,000
2007/07/30 757 801 757 801 50,000
2007/07/27 803 803 786 786 64,000
2007/07/26 801 816 797 803 67,000
2007/07/25 819 820 801 803 86,000
2007/07/24 804 824 800 809 52,000
2007/07/23 818 820 806 814 52,000
2007/07/20 821 823 815 818 111,000
2007/07/19 797 809 797 809 31,000
2007/07/18 802 802 781 796 69,000
2007/07/17 796 808 796 807 38,000
2007/07/13 797 810 797 806 35,000
2007/07/12 793 803 793 802 49,000
2007/07/11 803 809 799 803 70,000
2007/07/10 791 806 791 803 76,000
2007/07/09 787 798 786 798 89,000
2007/07/06 767 778 764 773 58,000
2007/07/05 787 791 786 787 32,000
2007/07/04 785 792 782 789 43,000
2007/07/03 783 792 780 784 83,000
2007/07/02 778 781 773 775 85,000
2007/06/29 760 778 760 769 158,000
2007/06/28 738 742 722 742 52,000
2007/06/27 746 746 731 737 86,000
2007/06/26 757 757 744 750 45,000
2007/06/25 750 772 750 767 60,000
2007/06/22 766 775 762 767 72,000
2007/06/21 765 778 760 775 97,000
2007/06/20 761 784 761 779 116,000
2007/06/19 785 785 752 770 137,000
2007/06/18 751 794 748 785 170,000
2007/06/15 719 737 708 736 96,000
2007/06/14 702 720 695 709 68,000
2007/06/13 711 711 699 705 146,000
2007/06/12 732 733 716 717 83,000
2007/06/11 744 744 725 730 94,000
2007/06/08 731 736 726 731 102,000
2007/06/07 728 738 725 736 88,000
2007/06/06 744 751 728 728 93,000
2007/06/05 749 750 739 743 90,000
2007/06/04 762 764 754 758 35,000
2007/06/01 774 776 770 772 93,000
2007/05/31 764 775 764 773 39,000
2007/05/30 767 772 763 763 48,000
2007/05/29 748 766 748 763 44,000
2007/05/28 755 756 747 747 27,000
2007/05/25 760 764 743 747 68,000
2007/05/24 762 772 761 761 47,000
2007/05/23 761 765 752 752 78,000
2007/05/22 773 773 766 770 49,000
2007/05/21 772 785 769 773 46,000
2007/05/18 814 814 778 783 84,000
2007/05/17 787 797 786 795 82,000
2007/05/16 795 805 790 793 120,000
2007/05/15 854 854 818 820 173,000
2007/05/14 865 875 838 859 274,000
2007/05/11 859 865 849 865 39,000
2007/05/10 860 870 860 869 44,000
2007/05/09 868 870 861 868 49,000
2007/05/08 865 871 862 871 26,000
2007/05/07 859 875 854 875 63,000
2007/05/02 849 851 845 851 35,000
2007/05/01 838 854 835 849 66,000
2007/04/27 817 840 817 838 82,000
2007/04/26 808 817 799 814 57,000
2007/04/25 811 821 791 809 50,000
2007/04/24 783 812 783 811 108,000
2007/04/23 819 827 810 812 59,000
2007/04/20 832 842 825 829 60,000
2007/04/19 850 850 838 839 52,000
2007/04/18 838 873 838 851 97,000
2007/04/17 858 858 823 823 207,000
2007/04/16 869 869 855 857 149,000
2007/04/13 861 867 857 859 132,000
2007/04/12 882 882 867 869 118,000
2007/04/11 879 887 877 882 47,000
2007/04/10 875 876 870 873 146,000
2007/04/09 857 910 857 874 167,000
2007/04/06 850 856 840 854 90,000
2007/04/05 827 864 826 856 186,000
2007/04/04 805 843 805 836 141,000
2007/04/03 801 805 791 802 77,000
2007/04/02 815 826 807 813 71,000
2007/03/30 834 834 828 834 52,000
2007/03/29 824 834 824 830 72,000
2007/03/28 829 835 825 834 61,000
2007/03/27 831 838 820 828 78,000
2007/03/26 819 845 819 842 153,000
2007/03/23 813 813 803 809 59,000
2007/03/22 796 808 795 805 100,000
2007/03/20 796 796 791 795 67,000
2007/03/19 785 788 780 786 51,000
2007/03/16 800 800 784 785 88,000
2007/03/15 778 808 770 799 184,000
2007/03/14 755 760 745 748 76,000
2007/03/13 787 795 784 785 75,000
2007/03/12 766 790 764 777 98,000
2007/03/09 761 767 749 756 140,000
2007/03/08 741 762 741 760 84,000
2007/03/07 761 782 745 750 105,000
2007/03/06 729 757 729 753 58,000
2007/03/05 751 761 732 734 65,000
2007/03/02 762 773 738 748 129,000
2007/03/01 770 771 752 761 138,000
2007/02/28 776 778 746 771 174,000
2007/02/27 795 817 794 806 135,000
2007/02/26 769 797 769 794 81,000
2007/02/23 759 769 758 765 48,000
2007/02/22 757 760 749 753 58,000
2007/02/21 745 757 745 752 44,000
2007/02/20 754 757 740 744 50,000
2007/02/19 762 762 736 749 108,000
2007/02/16 745 756 743 754 67,000
2007/02/15 739 755 739 745 86,000
2007/02/14 749 753 730 735 112,000
2007/02/13 758 758 739 746 147,000
2007/02/09 771 771 755 768 109,000
2007/02/08 763 778 757 771 231,000
2007/02/07 756 757 740 757 140,000
2007/02/06 744 763 740 749 139,000
2007/02/05 740 741 730 738 110,000
2007/02/02 745 745 728 740 115,000
2007/02/01 708 735 708 731 170,000
2007/01/31 676 690 670 688 77,000
2007/01/30 669 675 667 673 26,000
2007/01/29 671 673 665 672 42,000
2007/01/26 670 672 667 670 39,000
2007/01/25 678 678 670 671 64,000
2007/01/24 673 673 665 673 27,000
2007/01/23 669 669 661 665 45,000
2007/01/22 669 669 659 664 41,000
2007/01/19 659 669 658 658 46,000
2007/01/18 659 665 654 659 65,000
2007/01/17 669 669 653 653 43,000
2007/01/16 653 653 649 653 31,000
2007/01/15 651 651 647 651 37,000
2007/01/12 641 647 640 644 38,000
2007/01/11 640 644 640 640 51,000
2007/01/10 649 650 641 641 47,000
2007/01/09 650 665 646 648 21,000
2007/01/05 666 666 651 651 17,000
2007/01/04 665 666 650 658 15,000

このページの先頭へ