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 |
---|---|---|---|---|---|
2011/12/30 | 659 | 662 | 654 | 662 | 11,000 |
2011/12/29 | 654 | 665 | 654 | 664 | 19,000 |
2011/12/28 | 658 | 667 | 658 | 663 | 26,000 |
2011/12/27 | 651 | 659 | 648 | 658 | 21,000 |
2011/12/26 | 656 | 660 | 655 | 658 | 27,000 |
2011/12/22 | 650 | 659 | 648 | 657 | 83,000 |
2011/12/21 | 638 | 638 | 628 | 635 | 53,000 |
2011/12/20 | 632 | 647 | 618 | 621 | 125,000 |
2011/12/19 | 620 | 623 | 610 | 622 | 38,000 |
2011/12/16 | 617 | 638 | 617 | 626 | 54,000 |
2011/12/15 | 616 | 623 | 611 | 617 | 83,000 |
2011/12/14 | 606 | 623 | 606 | 623 | 69,000 |
2011/12/13 | 605 | 612 | 605 | 610 | 30,000 |
2011/12/12 | 613 | 616 | 610 | 610 | 45,000 |
2011/12/09 | 602 | 609 | 601 | 608 | 94,000 |
2011/12/08 | 609 | 613 | 606 | 610 | 71,000 |
2011/12/07 | 616 | 619 | 600 | 608 | 84,000 |
2011/12/06 | 631 | 634 | 626 | 626 | 13,000 |
2011/12/05 | 631 | 634 | 631 | 634 | 20,000 |
2011/12/02 | 642 | 645 | 635 | 636 | 51,000 |
2011/12/01 | 651 | 653 | 649 | 652 | 24,000 |
2011/11/30 | 657 | 657 | 642 | 650 | 38,000 |
2011/11/29 | 645 | 657 | 645 | 657 | 13,000 |
2011/11/28 | 639 | 644 | 633 | 642 | 10,000 |
2011/11/25 | 644 | 650 | 643 | 647 | 21,000 |
2011/11/24 | 666 | 666 | 631 | 634 | 43,000 |
2011/11/22 | 653 | 669 | 646 | 669 | 26,000 |
2011/11/21 | 649 | 649 | 638 | 645 | 21,000 |
2011/11/18 | 653 | 664 | 647 | 659 | 52,000 |
2011/11/17 | 633 | 665 | 626 | 663 | 39,000 |
2011/11/16 | 638 | 642 | 631 | 633 | 32,000 |
2011/11/15 | 646 | 648 | 639 | 648 | 28,000 |
2011/11/14 | 656 | 670 | 653 | 656 | 43,000 |
2011/11/11 | 645 | 658 | 645 | 656 | 50,000 |
2011/11/10 | 661 | 661 | 648 | 655 | 32,000 |
2011/11/09 | 652 | 670 | 646 | 669 | 26,000 |
2011/11/08 | 666 | 668 | 651 | 652 | 22,000 |
2011/11/07 | 679 | 679 | 670 | 675 | 9,000 |
2011/11/04 | 669 | 677 | 665 | 669 | 28,000 |
2011/11/02 | 658 | 687 | 650 | 675 | 70,000 |
2011/11/01 | 663 | 664 | 656 | 658 | 25,000 |
2011/10/31 | 673 | 687 | 672 | 673 | 29,000 |
2011/10/28 | 683 | 684 | 672 | 681 | 53,000 |
2011/10/27 | 683 | 684 | 660 | 669 | 46,000 |
2011/10/26 | 668 | 677 | 668 | 673 | 21,000 |
2011/10/25 | 684 | 684 | 673 | 678 | 26,000 |
2011/10/24 | 675 | 686 | 675 | 676 | 29,000 |
2011/10/21 | 677 | 678 | 667 | 668 | 17,000 |
2011/10/20 | 657 | 678 | 656 | 676 | 46,000 |
2011/10/19 | 651 | 661 | 651 | 656 | 25,000 |
2011/10/18 | 647 | 652 | 647 | 649 | 17,000 |
2011/10/17 | 643 | 656 | 642 | 653 | 19,000 |
2011/10/14 | 652 | 652 | 632 | 637 | 51,000 |
2011/10/13 | 672 | 676 | 650 | 652 | 62,000 |
2011/10/12 | 673 | 680 | 673 | 679 | 31,000 |
2011/10/11 | 696 | 696 | 683 | 683 | 29,000 |
2011/10/07 | 654 | 687 | 650 | 686 | 89,000 |
2011/10/06 | 627 | 643 | 626 | 635 | 26,000 |
2011/10/05 | 627 | 640 | 621 | 633 | 51,000 |
2011/10/04 | 600 | 634 | 592 | 622 | 80,000 |
2011/10/03 | 641 | 644 | 591 | 612 | 68,000 |
2011/09/30 | 655 | 655 | 640 | 651 | 57,000 |
2011/09/29 | 624 | 681 | 624 | 663 | 116,000 |
2011/09/28 | 606 | 633 | 606 | 633 | 51,000 |
2011/09/27 | 599 | 600 | 592 | 600 | 53,000 |
2011/09/26 | 592 | 597 | 579 | 584 | 54,000 |
2011/09/22 | 613 | 613 | 596 | 600 | 82,000 |
2011/09/21 | 631 | 637 | 625 | 625 | 30,000 |
2011/09/20 | 660 | 660 | 638 | 638 | 44,000 |
2011/09/16 | 651 | 671 | 651 | 663 | 62,000 |
2011/09/15 | 638 | 646 | 638 | 642 | 25,000 |
2011/09/14 | 657 | 657 | 636 | 638 | 40,000 |
2011/09/13 | 655 | 658 | 647 | 651 | 39,000 |
2011/09/12 | 661 | 663 | 646 | 655 | 44,000 |
2011/09/09 | 685 | 685 | 674 | 676 | 96,000 |
2011/09/08 | 695 | 695 | 687 | 689 | 46,000 |
2011/09/07 | 700 | 700 | 687 | 695 | 42,000 |
2011/09/06 | 712 | 712 | 691 | 699 | 43,000 |
2011/09/05 | 704 | 713 | 701 | 711 | 28,000 |
2011/09/02 | 705 | 705 | 700 | 703 | 36,000 |
2011/09/01 | 705 | 707 | 700 | 705 | 26,000 |
2011/08/31 | 705 | 705 | 699 | 703 | 47,000 |
2011/08/30 | 705 | 705 | 700 | 704 | 31,000 |
2011/08/29 | 688 | 710 | 688 | 702 | 37,000 |
2011/08/26 | 692 | 692 | 679 | 682 | 36,000 |
2011/08/25 | 686 | 694 | 686 | 689 | 23,000 |
2011/08/24 | 692 | 692 | 678 | 679 | 33,000 |
2011/08/23 | 678 | 683 | 672 | 683 | 38,000 |
2011/08/22 | 697 | 698 | 676 | 676 | 76,000 |
2011/08/19 | 694 | 695 | 688 | 692 | 54,000 |
2011/08/18 | 693 | 696 | 687 | 696 | 40,000 |
2011/08/17 | 689 | 689 | 681 | 685 | 50,000 |
2011/08/16 | 687 | 692 | 685 | 688 | 33,000 |
2011/08/15 | 703 | 703 | 684 | 687 | 33,000 |
2011/08/12 | 690 | 702 | 690 | 702 | 60,000 |
2011/08/11 | 655 | 698 | 655 | 689 | 139,000 |
2011/08/10 | 653 | 675 | 632 | 670 | 134,000 |
2011/08/09 | 619 | 623 | 602 | 623 | 89,000 |
2011/08/08 | 651 | 651 | 621 | 631 | 63,000 |
2011/08/05 | 651 | 657 | 646 | 653 | 77,000 |
2011/08/04 | 688 | 688 | 681 | 682 | 34,000 |
2011/08/03 | 699 | 699 | 687 | 688 | 27,000 |
2011/08/02 | 710 | 712 | 705 | 705 | 29,000 |
2011/08/01 | 719 | 726 | 719 | 721 | 26,000 |
2011/07/29 | 722 | 725 | 711 | 714 | 54,000 |
2011/07/28 | 730 | 730 | 713 | 719 | 57,000 |
2011/07/27 | 748 | 750 | 736 | 736 | 32,000 |
2011/07/26 | 746 | 755 | 745 | 753 | 56,000 |
2011/07/25 | 746 | 748 | 744 | 746 | 35,000 |
2011/07/22 | 737 | 742 | 735 | 740 | 40,000 |
2011/07/21 | 721 | 733 | 721 | 731 | 33,000 |
2011/07/20 | 738 | 740 | 728 | 728 | 85,000 |
2011/07/19 | 711 | 723 | 711 | 723 | 38,000 |
2011/07/15 | 712 | 721 | 712 | 720 | 33,000 |
2011/07/14 | 737 | 737 | 719 | 722 | 33,000 |
2011/07/13 | 727 | 737 | 727 | 735 | 54,000 |
2011/07/12 | 732 | 738 | 732 | 735 | 28,000 |
2011/07/11 | 738 | 745 | 737 | 744 | 38,000 |
2011/07/08 | 752 | 756 | 750 | 751 | 35,000 |
2011/07/07 | 749 | 753 | 744 | 750 | 72,000 |
2011/07/06 | 758 | 758 | 747 | 749 | 62,000 |
2011/07/05 | 761 | 762 | 756 | 757 | 31,000 |
2011/07/04 | 757 | 764 | 757 | 761 | 65,000 |
2011/07/01 | 769 | 769 | 748 | 757 | 95,000 |
2011/06/30 | 737 | 771 | 732 | 768 | 277,000 |
2011/06/29 | 730 | 732 | 720 | 732 | 70,000 |
2011/06/28 | 726 | 726 | 717 | 724 | 79,000 |
2011/06/27 | 731 | 731 | 710 | 711 | 105,000 |
2011/06/24 | 734 | 735 | 725 | 731 | 91,000 |
2011/06/23 | 721 | 733 | 721 | 733 | 63,000 |
2011/06/22 | 723 | 733 | 722 | 731 | 54,000 |
2011/06/21 | 723 | 728 | 721 | 723 | 56,000 |
2011/06/20 | 722 | 734 | 720 | 731 | 110,000 |
2011/06/17 | 724 | 724 | 712 | 723 | 169,000 |
2011/06/16 | 706 | 726 | 706 | 720 | 144,000 |
2011/06/15 | 713 | 725 | 706 | 717 | 200,000 |
2011/06/14 | 709 | 711 | 697 | 710 | 126,000 |
2011/06/13 | 701 | 710 | 701 | 707 | 107,000 |
2011/06/10 | 705 | 710 | 702 | 706 | 89,000 |
2011/06/09 | 702 | 704 | 693 | 697 | 82,000 |
2011/06/08 | 690 | 715 | 689 | 710 | 154,000 |
2011/06/07 | 684 | 686 | 677 | 686 | 97,000 |
2011/06/06 | 695 | 696 | 684 | 687 | 73,000 |
2011/06/03 | 704 | 710 | 692 | 696 | 110,000 |
2011/06/02 | 700 | 704 | 698 | 700 | 149,000 |
2011/06/01 | 698 | 705 | 695 | 705 | 170,000 |
2011/05/31 | 687 | 703 | 687 | 698 | 227,000 |
2011/05/30 | 684 | 698 | 677 | 690 | 144,000 |
2011/05/27 | 687 | 692 | 683 | 685 | 113,000 |
2011/05/26 | 711 | 711 | 683 | 691 | 198,000 |
2011/05/25 | 732 | 732 | 701 | 722 | 151,000 |
2011/05/24 | 690 | 736 | 690 | 732 | 203,000 |
2011/05/23 | 718 | 718 | 695 | 695 | 154,000 |
2011/05/20 | 710 | 729 | 710 | 720 | 89,000 |
2011/05/19 | 731 | 731 | 709 | 716 | 99,000 |
2011/05/18 | 728 | 737 | 727 | 735 | 71,000 |
2011/05/17 | 715 | 735 | 714 | 734 | 94,000 |
2011/05/16 | 713 | 731 | 706 | 723 | 125,000 |
2011/05/13 | 735 | 736 | 711 | 724 | 135,000 |
2011/05/12 | 721 | 740 | 721 | 735 | 136,000 |
2011/05/11 | 728 | 747 | 725 | 733 | 273,000 |
2011/05/10 | 702 | 731 | 692 | 724 | 356,000 |
2011/05/09 | 698 | 706 | 698 | 702 | 72,000 |
2011/05/06 | 708 | 710 | 695 | 704 | 140,000 |
2011/05/02 | 700 | 715 | 698 | 712 | 93,000 |
2011/04/28 | 703 | 704 | 695 | 699 | 170,000 |
2011/04/27 | 705 | 711 | 702 | 705 | 106,000 |
2011/04/26 | 720 | 726 | 705 | 705 | 96,000 |
2011/04/25 | 723 | 728 | 723 | 728 | 48,000 |
2011/04/22 | 725 | 727 | 718 | 723 | 61,000 |
2011/04/21 | 732 | 732 | 717 | 722 | 83,000 |
2011/04/20 | 740 | 740 | 729 | 729 | 101,000 |
2011/04/19 | 736 | 742 | 730 | 741 | 63,000 |
2011/04/18 | 747 | 751 | 741 | 745 | 48,000 |
2011/04/15 | 745 | 749 | 741 | 746 | 43,000 |
2011/04/14 | 726 | 747 | 726 | 746 | 73,000 |
2011/04/13 | 737 | 746 | 726 | 733 | 119,000 |
2011/04/12 | 759 | 759 | 740 | 746 | 127,000 |
2011/04/11 | 732 | 758 | 728 | 758 | 128,000 |
2011/04/08 | 715 | 736 | 708 | 725 | 215,000 |
2011/04/07 | 754 | 754 | 722 | 726 | 218,000 |
2011/04/06 | 761 | 763 | 750 | 753 | 77,000 |
2011/04/05 | 779 | 779 | 756 | 766 | 121,000 |
2011/04/04 | 771 | 788 | 771 | 779 | 154,000 |
2011/04/01 | 778 | 781 | 752 | 772 | 195,000 |
2011/03/31 | 793 | 794 | 775 | 778 | 144,000 |
2011/03/30 | 800 | 800 | 782 | 794 | 239,000 |
2011/03/29 | 800 | 810 | 775 | 810 | 213,000 |
2011/03/28 | 814 | 821 | 800 | 815 | 193,000 |
2011/03/25 | 817 | 837 | 777 | 802 | 458,000 |
2011/03/24 | 775 | 816 | 766 | 810 | 620,000 |
2011/03/23 | 728 | 792 | 709 | 764 | 454,000 |
2011/03/22 | 676 | 721 | 671 | 719 | 253,000 |
2011/03/18 | 642 | 642 | 622 | 636 | 187,000 |
2011/03/17 | 579 | 624 | 561 | 602 | 220,000 |
2011/03/16 | 620 | 673 | 600 | 610 | 233,000 |
2011/03/15 | 698 | 698 | 588 | 620 | 193,000 |
2011/03/14 | 686 | 736 | 671 | 688 | 283,000 |
2011/03/11 | 640 | 642 | 630 | 636 | 91,000 |
2011/03/10 | 653 | 655 | 637 | 643 | 35,000 |
2011/03/09 | 662 | 662 | 653 | 653 | 22,000 |
2011/03/08 | 652 | 665 | 652 | 658 | 31,000 |
2011/03/07 | 667 | 667 | 652 | 657 | 34,000 |
2011/03/04 | 664 | 669 | 664 | 668 | 22,000 |
2011/03/03 | 669 | 669 | 660 | 661 | 30,000 |
2011/03/02 | 674 | 675 | 661 | 665 | 77,000 |
2011/03/01 | 685 | 687 | 681 | 683 | 55,000 |
2011/02/28 | 682 | 686 | 674 | 686 | 48,000 |
2011/02/25 | 669 | 690 | 669 | 683 | 89,000 |
2011/02/24 | 688 | 691 | 677 | 678 | 103,000 |
2011/02/23 | 669 | 697 | 669 | 694 | 180,000 |
2011/02/22 | 680 | 682 | 672 | 680 | 102,000 |
2011/02/21 | 678 | 684 | 674 | 684 | 116,000 |
2011/02/18 | 655 | 687 | 655 | 674 | 325,000 |
2011/02/17 | 654 | 655 | 646 | 652 | 95,000 |
2011/02/16 | 651 | 655 | 650 | 650 | 55,000 |
2011/02/15 | 656 | 658 | 652 | 655 | 62,000 |
2011/02/14 | 651 | 653 | 649 | 652 | 46,000 |
2011/02/10 | 646 | 648 | 645 | 647 | 59,000 |
2011/02/09 | 651 | 651 | 646 | 647 | 51,000 |
2011/02/08 | 651 | 652 | 648 | 648 | 31,000 |
2011/02/07 | 649 | 653 | 648 | 650 | 57,000 |
2011/02/04 | 650 | 653 | 640 | 650 | 60,000 |
2011/02/03 | 653 | 654 | 646 | 651 | 37,000 |
2011/02/02 | 649 | 654 | 648 | 652 | 69,000 |
2011/02/01 | 645 | 652 | 645 | 649 | 47,000 |
2011/01/31 | 646 | 649 | 638 | 646 | 116,000 |
2011/01/28 | 646 | 652 | 645 | 649 | 50,000 |
2011/01/27 | 646 | 655 | 644 | 650 | 198,000 |
2011/01/26 | 624 | 644 | 623 | 636 | 154,000 |
2011/01/25 | 621 | 626 | 619 | 625 | 29,000 |
2011/01/24 | 621 | 621 | 614 | 614 | 35,000 |
2011/01/21 | 629 | 629 | 615 | 615 | 58,000 |
2011/01/20 | 617 | 629 | 616 | 625 | 75,000 |
2011/01/19 | 609 | 617 | 608 | 617 | 42,000 |
2011/01/18 | 605 | 610 | 603 | 608 | 42,000 |
2011/01/17 | 607 | 612 | 603 | 605 | 35,000 |
2011/01/14 | 607 | 611 | 603 | 606 | 36,000 |
2011/01/13 | 608 | 610 | 604 | 607 | 86,000 |
2011/01/12 | 592 | 601 | 592 | 600 | 76,000 |
2011/01/11 | 587 | 595 | 585 | 594 | 30,000 |
2011/01/07 | 585 | 597 | 585 | 594 | 29,000 |
2011/01/06 | 590 | 594 | 590 | 592 | 25,000 |
2011/01/05 | 587 | 590 | 585 | 589 | 28,000 |
2011/01/04 | 582 | 592 | 582 | 591 | 27,000 |