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 |
---|---|---|---|---|---|
2012/12/28 | 1,170 | 1,186 | 1,130 | 1,181 | 153,600 |
2012/12/27 | 1,187 | 1,201 | 1,155 | 1,176 | 226,900 |
2012/12/26 | 1,215 | 1,217 | 1,181 | 1,187 | 136,900 |
2012/12/25 | 1,218 | 1,224 | 1,194 | 1,206 | 99,900 |
2012/12/21 | 1,233 | 1,236 | 1,174 | 1,210 | 240,300 |
2012/12/20 | 1,249 | 1,249 | 1,205 | 1,219 | 278,300 |
2012/12/19 | 1,159 | 1,267 | 1,154 | 1,258 | 432,100 |
2012/12/18 | 1,119 | 1,183 | 1,111 | 1,159 | 395,000 |
2012/12/17 | 1,125 | 1,134 | 1,102 | 1,113 | 214,400 |
2012/12/14 | 1,079 | 1,120 | 1,058 | 1,098 | 504,400 |
2012/12/13 | 1,049 | 1,070 | 1,039 | 1,058 | 360,200 |
2012/12/12 | 1,002 | 1,012 | 1,001 | 1,002 | 154,900 |
2012/12/11 | 1,000 | 1,004 | 984 | 1,002 | 96,400 |
2012/12/10 | 1,005 | 1,009 | 997 | 1,002 | 108,300 |
2012/12/07 | 977 | 993 | 977 | 986 | 83,900 |
2012/12/06 | 1,000 | 1,000 | 969 | 977 | 213,000 |
2012/12/05 | 992 | 1,000 | 986 | 995 | 118,800 |
2012/12/04 | 989 | 1,000 | 974 | 988 | 168,300 |
2012/12/03 | 967 | 996 | 965 | 982 | 230,100 |
2012/11/30 | 975 | 976 | 960 | 962 | 124,700 |
2012/11/29 | 968 | 977 | 950 | 974 | 118,700 |
2012/11/28 | 959 | 968 | 948 | 953 | 77,300 |
2012/11/27 | 969 | 976 | 934 | 953 | 180,500 |
2012/11/26 | 991 | 998 | 963 | 967 | 105,100 |
2012/11/22 | 982 | 990 | 979 | 986 | 178,400 |
2012/11/21 | 980 | 980 | 954 | 972 | 137,900 |
2012/11/20 | 959 | 985 | 935 | 979 | 276,500 |
2012/11/19 | 970 | 985 | 951 | 958 | 161,200 |
2012/11/16 | 938 | 956 | 926 | 951 | 204,900 |
2012/11/15 | 895 | 925 | 895 | 923 | 101,100 |
2012/11/14 | 872 | 905 | 863 | 902 | 109,300 |
2012/11/13 | 859 | 897 | 857 | 884 | 222,900 |
2012/11/12 | 842 | 864 | 835 | 853 | 171,800 |
2012/11/09 | 850 | 857 | 831 | 842 | 190,900 |
2012/11/08 | 910 | 921 | 824 | 842 | 303,500 |
2012/11/07 | 927 | 927 | 911 | 913 | 28,100 |
2012/11/06 | 922 | 922 | 910 | 912 | 28,400 |
2012/11/05 | 950 | 958 | 922 | 924 | 47,000 |
2012/11/02 | 910 | 943 | 909 | 943 | 67,100 |
2012/11/01 | 910 | 912 | 896 | 899 | 63,500 |
2012/10/31 | 903 | 932 | 903 | 914 | 59,700 |
2012/10/30 | 921 | 926 | 903 | 903 | 104,800 |
2012/10/29 | 936 | 947 | 921 | 921 | 53,500 |
2012/10/26 | 941 | 944 | 930 | 935 | 57,000 |
2012/10/25 | 948 | 949 | 935 | 949 | 72,000 |
2012/10/24 | 940 | 951 | 933 | 943 | 77,100 |
2012/10/23 | 979 | 979 | 945 | 951 | 55,900 |
2012/10/22 | 969 | 989 | 966 | 980 | 50,000 |
2012/10/19 | 974 | 982 | 963 | 966 | 46,800 |
2012/10/18 | 971 | 974 | 965 | 970 | 46,100 |
2012/10/17 | 959 | 974 | 958 | 971 | 70,000 |
2012/10/16 | 945 | 949 | 932 | 947 | 50,300 |
2012/10/15 | 957 | 958 | 947 | 953 | 37,800 |
2012/10/12 | 948 | 960 | 946 | 951 | 67,900 |
2012/10/11 | 929 | 944 | 925 | 934 | 72,200 |
2012/10/10 | 948 | 951 | 937 | 944 | 67,900 |
2012/10/09 | 974 | 991 | 951 | 953 | 200,300 |
2012/10/05 | 969 | 977 | 967 | 976 | 40,700 |
2012/10/04 | 995 | 995 | 960 | 966 | 81,000 |
2012/10/03 | 965 | 994 | 954 | 989 | 102,700 |
2012/10/02 | 977 | 983 | 954 | 959 | 103,800 |
2012/10/01 | 991 | 991 | 960 | 990 | 93,800 |
2012/09/28 | 1,003 | 1,003 | 990 | 993 | 88,100 |
2012/09/27 | 1,009 | 1,014 | 995 | 999 | 155,200 |
2012/09/26 | 974 | 1,010 | 974 | 1,003 | 93,300 |
2012/09/25 | 963 | 985 | 958 | 974 | 117,500 |
2012/09/24 | 955 | 964 | 943 | 963 | 72,800 |
2012/09/21 | 950 | 958 | 943 | 951 | 69,600 |
2012/09/20 | 936 | 953 | 936 | 939 | 50,900 |
2012/09/19 | 930 | 949 | 930 | 946 | 69,400 |
2012/09/18 | 911 | 926 | 904 | 924 | 54,200 |
2012/09/14 | 923 | 923 | 908 | 913 | 61,700 |
2012/09/13 | 913 | 918 | 909 | 916 | 38,200 |
2012/09/12 | 905 | 923 | 903 | 919 | 67,500 |
2012/09/11 | 891 | 907 | 889 | 904 | 66,700 |
2012/09/10 | 882 | 907 | 866 | 906 | 90,000 |
2012/09/07 | 907 | 919 | 878 | 882 | 108,200 |
2012/09/06 | 910 | 915 | 905 | 907 | 56,300 |
2012/09/05 | 911 | 918 | 906 | 913 | 56,300 |
2012/09/04 | 924 | 927 | 909 | 913 | 66,300 |
2012/09/03 | 914 | 937 | 914 | 924 | 84,300 |
2012/08/31 | 910 | 935 | 910 | 922 | 88,100 |
2012/08/30 | 920 | 931 | 917 | 928 | 69,400 |
2012/08/29 | 924 | 938 | 921 | 921 | 40,800 |
2012/08/28 | 942 | 942 | 920 | 921 | 85,400 |
2012/08/27 | 940 | 945 | 934 | 938 | 51,900 |
2012/08/24 | 947 | 947 | 930 | 933 | 59,000 |
2012/08/23 | 937 | 945 | 934 | 941 | 58,400 |
2012/08/22 | 938 | 947 | 930 | 940 | 89,800 |
2012/08/21 | 923 | 936 | 923 | 930 | 63,200 |
2012/08/20 | 938 | 938 | 920 | 920 | 68,100 |
2012/08/17 | 929 | 951 | 927 | 941 | 90,300 |
2012/08/16 | 926 | 936 | 912 | 925 | 85,800 |
2012/08/15 | 928 | 936 | 917 | 926 | 110,300 |
2012/08/14 | 934 | 951 | 928 | 943 | 122,900 |
2012/08/13 | 919 | 934 | 900 | 934 | 171,600 |
2012/08/10 | 988 | 989 | 920 | 934 | 218,400 |
2012/08/09 | 992 | 992 | 978 | 990 | 62,300 |
2012/08/08 | 983 | 999 | 978 | 988 | 87,400 |
2012/08/07 | 990 | 995 | 979 | 988 | 61,200 |
2012/08/06 | 999 | 1,010 | 982 | 983 | 61,700 |
2012/08/03 | 990 | 999 | 980 | 990 | 65,900 |
2012/08/02 | 1,002 | 1,012 | 995 | 998 | 87,500 |
2012/08/01 | 989 | 1,005 | 981 | 1,002 | 98,100 |
2012/07/31 | 966 | 1,002 | 965 | 999 | 158,500 |
2012/07/30 | 977 | 985 | 964 | 969 | 87,900 |
2012/07/27 | 975 | 980 | 961 | 971 | 98,100 |
2012/07/26 | 935 | 967 | 930 | 966 | 68,000 |
2012/07/25 | 943 | 943 | 921 | 927 | 77,400 |
2012/07/24 | 911 | 936 | 910 | 928 | 70,400 |
2012/07/23 | 918 | 936 | 913 | 913 | 62,600 |
2012/07/20 | 964 | 967 | 924 | 931 | 129,900 |
2012/07/19 | 955 | 956 | 934 | 953 | 93,400 |
2012/07/18 | 969 | 982 | 946 | 949 | 82,600 |
2012/07/17 | 967 | 985 | 951 | 969 | 93,800 |
2012/07/13 | 930 | 969 | 930 | 963 | 90,700 |
2012/07/12 | 969 | 969 | 935 | 936 | 117,600 |
2012/07/11 | 987 | 987 | 963 | 971 | 98,000 |
2012/07/10 | 958 | 990 | 955 | 976 | 178,500 |
2012/07/09 | 973 | 974 | 946 | 949 | 113,300 |
2012/07/06 | 942 | 975 | 941 | 970 | 181,000 |
2012/07/05 | 943 | 943 | 935 | 942 | 96,800 |
2012/07/04 | 910 | 946 | 906 | 937 | 221,100 |
2012/07/03 | 919 | 930 | 868 | 899 | 270,300 |
2012/07/02 | 939 | 939 | 917 | 927 | 83,000 |
2012/06/29 | 918 | 919 | 906 | 915 | 90,000 |
2012/06/28 | 919 | 929 | 911 | 912 | 149,000 |
2012/06/27 | 849 | 891 | 848 | 890 | 90,000 |
2012/06/26 | 855 | 855 | 847 | 848 | 30,000 |
2012/06/25 | 841 | 854 | 833 | 854 | 65,000 |
2012/06/22 | 818 | 840 | 815 | 839 | 55,000 |
2012/06/21 | 814 | 822 | 813 | 817 | 82,000 |
2012/06/20 | 827 | 835 | 816 | 818 | 86,000 |
2012/06/19 | 835 | 838 | 820 | 831 | 84,000 |
2012/06/18 | 874 | 874 | 846 | 847 | 40,000 |
2012/06/15 | 868 | 874 | 858 | 861 | 53,000 |
2012/06/14 | 864 | 875 | 855 | 873 | 65,000 |
2012/06/13 | 879 | 879 | 859 | 859 | 58,000 |
2012/06/12 | 881 | 881 | 860 | 874 | 39,000 |
2012/06/11 | 849 | 888 | 848 | 882 | 96,000 |
2012/06/08 | 816 | 849 | 816 | 836 | 170,000 |
2012/06/07 | 803 | 808 | 777 | 807 | 57,000 |
2012/06/06 | 798 | 801 | 792 | 801 | 45,000 |
2012/06/05 | 798 | 810 | 798 | 803 | 27,000 |
2012/06/04 | 808 | 823 | 808 | 813 | 72,000 |
2012/06/01 | 805 | 824 | 799 | 823 | 56,000 |
2012/05/31 | 809 | 823 | 803 | 805 | 68,000 |
2012/05/30 | 783 | 815 | 783 | 812 | 56,000 |
2012/05/29 | 781 | 787 | 778 | 784 | 46,000 |
2012/05/28 | 802 | 803 | 781 | 781 | 34,000 |
2012/05/25 | 802 | 811 | 787 | 787 | 62,000 |
2012/05/24 | 780 | 804 | 771 | 802 | 120,000 |
2012/05/23 | 790 | 797 | 780 | 782 | 97,000 |
2012/05/22 | 800 | 805 | 794 | 797 | 30,000 |
2012/05/21 | 768 | 800 | 768 | 785 | 44,000 |
2012/05/18 | 792 | 803 | 780 | 783 | 107,000 |
2012/05/17 | 779 | 811 | 777 | 808 | 87,000 |
2012/05/16 | 790 | 802 | 778 | 784 | 83,000 |
2012/05/15 | 825 | 825 | 780 | 804 | 122,000 |
2012/05/14 | 874 | 879 | 836 | 840 | 114,000 |
2012/05/11 | 821 | 885 | 821 | 875 | 100,000 |
2012/05/10 | 819 | 836 | 814 | 836 | 28,000 |
2012/05/09 | 831 | 839 | 829 | 834 | 47,000 |
2012/05/08 | 826 | 846 | 822 | 846 | 39,000 |
2012/05/07 | 839 | 843 | 831 | 837 | 63,000 |
2012/05/02 | 850 | 854 | 845 | 851 | 26,000 |
2012/05/01 | 856 | 856 | 843 | 845 | 38,000 |
2012/04/27 | 852 | 866 | 848 | 855 | 54,000 |
2012/04/26 | 869 | 869 | 853 | 860 | 41,000 |
2012/04/25 | 850 | 871 | 849 | 870 | 79,000 |
2012/04/24 | 851 | 856 | 841 | 845 | 153,000 |
2012/04/23 | 897 | 897 | 861 | 865 | 116,000 |
2012/04/20 | 898 | 901 | 891 | 898 | 60,000 |
2012/04/19 | 900 | 906 | 894 | 904 | 44,000 |
2012/04/18 | 936 | 936 | 892 | 901 | 115,000 |
2012/04/17 | 930 | 935 | 927 | 933 | 106,000 |
2012/04/16 | 917 | 929 | 917 | 926 | 109,000 |
2012/04/13 | 872 | 921 | 871 | 916 | 191,000 |
2012/04/12 | 876 | 876 | 861 | 864 | 73,000 |
2012/04/11 | 865 | 870 | 860 | 867 | 73,000 |
2012/04/10 | 870 | 878 | 862 | 872 | 96,000 |
2012/04/09 | 860 | 875 | 860 | 871 | 51,000 |
2012/04/06 | 871 | 886 | 871 | 875 | 83,000 |
2012/04/05 | 860 | 885 | 849 | 882 | 123,000 |
2012/04/04 | 876 | 878 | 857 | 859 | 113,000 |
2012/04/03 | 884 | 884 | 865 | 871 | 120,000 |
2012/04/02 | 885 | 889 | 882 | 888 | 121,000 |
2012/03/30 | 871 | 885 | 866 | 883 | 144,000 |
2012/03/29 | 871 | 884 | 871 | 880 | 104,000 |
2012/03/28 | 866 | 890 | 860 | 886 | 213,000 |
2012/03/27 | 869 | 884 | 867 | 884 | 161,000 |
2012/03/26 | 863 | 870 | 860 | 865 | 194,000 |
2012/03/23 | 849 | 860 | 845 | 855 | 176,000 |
2012/03/22 | 839 | 851 | 833 | 850 | 104,000 |
2012/03/21 | 853 | 853 | 827 | 828 | 124,000 |
2012/03/19 | 849 | 855 | 845 | 847 | 102,000 |
2012/03/16 | 854 | 854 | 841 | 849 | 129,000 |
2012/03/15 | 856 | 856 | 826 | 841 | 148,000 |
2012/03/14 | 859 | 869 | 856 | 858 | 147,000 |
2012/03/13 | 837 | 870 | 834 | 849 | 264,000 |
2012/03/12 | 840 | 842 | 829 | 837 | 134,000 |
2012/03/09 | 840 | 849 | 839 | 839 | 322,000 |
2012/03/08 | 810 | 840 | 810 | 830 | 298,000 |
2012/03/07 | 820 | 840 | 811 | 820 | 752,000 |
2012/03/06 | 758 | 777 | 757 | 775 | 103,000 |
2012/03/05 | 751 | 758 | 750 | 754 | 66,000 |
2012/03/02 | 737 | 751 | 737 | 749 | 26,000 |
2012/03/01 | 746 | 747 | 736 | 737 | 42,000 |
2012/02/29 | 752 | 753 | 743 | 746 | 63,000 |
2012/02/28 | 740 | 750 | 738 | 748 | 71,000 |
2012/02/27 | 765 | 773 | 749 | 752 | 94,000 |
2012/02/24 | 767 | 780 | 767 | 774 | 58,000 |
2012/02/23 | 767 | 778 | 760 | 777 | 84,000 |
2012/02/22 | 735 | 759 | 735 | 758 | 126,000 |
2012/02/21 | 741 | 744 | 717 | 729 | 268,000 |
2012/02/20 | 773 | 774 | 751 | 751 | 105,000 |
2012/02/17 | 754 | 779 | 750 | 768 | 113,000 |
2012/02/16 | 753 | 758 | 747 | 747 | 85,000 |
2012/02/15 | 775 | 775 | 755 | 759 | 108,000 |
2012/02/14 | 742 | 799 | 738 | 775 | 105,000 |
2012/02/13 | 723 | 739 | 715 | 730 | 86,000 |
2012/02/10 | 762 | 762 | 733 | 735 | 82,000 |
2012/02/09 | 771 | 779 | 764 | 772 | 167,000 |
2012/02/08 | 821 | 823 | 764 | 781 | 224,000 |
2012/02/07 | 810 | 817 | 810 | 817 | 74,000 |
2012/02/06 | 797 | 810 | 797 | 810 | 53,000 |
2012/02/03 | 796 | 800 | 794 | 794 | 35,000 |
2012/02/02 | 782 | 799 | 782 | 797 | 61,000 |
2012/02/01 | 787 | 796 | 783 | 796 | 91,000 |
2012/01/31 | 756 | 790 | 756 | 787 | 85,000 |
2012/01/30 | 771 | 771 | 746 | 762 | 34,000 |
2012/01/27 | 785 | 788 | 771 | 771 | 78,000 |
2012/01/26 | 764 | 782 | 762 | 782 | 58,000 |
2012/01/25 | 757 | 771 | 756 | 770 | 73,000 |
2012/01/24 | 758 | 760 | 751 | 751 | 23,000 |
2012/01/23 | 750 | 758 | 750 | 757 | 35,000 |
2012/01/20 | 758 | 758 | 746 | 750 | 56,000 |
2012/01/19 | 764 | 764 | 743 | 750 | 46,000 |
2012/01/18 | 760 | 768 | 751 | 764 | 130,000 |
2012/01/17 | 726 | 765 | 726 | 759 | 131,000 |
2012/01/16 | 710 | 728 | 708 | 726 | 79,000 |
2012/01/13 | 703 | 713 | 703 | 709 | 78,000 |
2012/01/12 | 699 | 706 | 698 | 699 | 39,000 |
2012/01/11 | 679 | 705 | 679 | 699 | 62,000 |
2012/01/10 | 670 | 679 | 670 | 674 | 21,000 |
2012/01/06 | 680 | 686 | 678 | 679 | 12,000 |
2012/01/05 | 663 | 690 | 661 | 685 | 65,000 |
2012/01/04 | 663 | 675 | 663 | 673 | 33,000 |