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 |
---|---|---|---|---|---|
2013/12/30 | 1,990 | 1,990 | 1,962 | 1,978 | 135,800 |
2013/12/27 | 1,923 | 1,966 | 1,916 | 1,963 | 275,400 |
2013/12/26 | 1,950 | 1,950 | 1,909 | 1,922 | 246,500 |
2013/12/25 | 1,775 | 1,875 | 1,771 | 1,855 | 366,500 |
2013/12/24 | 1,762 | 1,785 | 1,762 | 1,772 | 219,300 |
2013/12/20 | 1,768 | 1,786 | 1,753 | 1,759 | 152,200 |
2013/12/19 | 1,795 | 1,810 | 1,779 | 1,785 | 225,400 |
2013/12/18 | 1,785 | 1,797 | 1,769 | 1,781 | 199,700 |
2013/12/17 | 1,798 | 1,814 | 1,785 | 1,797 | 101,400 |
2013/12/16 | 1,811 | 1,824 | 1,762 | 1,774 | 219,200 |
2013/12/13 | 1,862 | 1,870 | 1,825 | 1,833 | 242,400 |
2013/12/12 | 1,880 | 1,885 | 1,864 | 1,868 | 119,000 |
2013/12/11 | 1,900 | 1,910 | 1,881 | 1,888 | 160,700 |
2013/12/10 | 1,910 | 1,910 | 1,886 | 1,894 | 97,200 |
2013/12/09 | 1,930 | 1,933 | 1,903 | 1,912 | 101,900 |
2013/12/06 | 1,902 | 1,914 | 1,885 | 1,906 | 133,000 |
2013/12/05 | 1,948 | 1,952 | 1,905 | 1,912 | 198,700 |
2013/12/04 | 1,942 | 1,948 | 1,926 | 1,933 | 219,300 |
2013/12/03 | 1,953 | 1,989 | 1,953 | 1,972 | 219,200 |
2013/12/02 | 1,965 | 1,973 | 1,935 | 1,940 | 212,800 |
2013/11/29 | 1,958 | 1,983 | 1,949 | 1,969 | 155,500 |
2013/11/28 | 1,951 | 1,975 | 1,939 | 1,948 | 202,600 |
2013/11/27 | 1,945 | 1,978 | 1,945 | 1,964 | 160,100 |
2013/11/26 | 1,995 | 1,999 | 1,946 | 1,948 | 406,000 |
2013/11/25 | 2,041 | 2,057 | 2,005 | 2,014 | 162,800 |
2013/11/22 | 2,074 | 2,076 | 2,034 | 2,047 | 182,500 |
2013/11/21 | 2,060 | 2,087 | 2,056 | 2,074 | 122,200 |
2013/11/20 | 2,090 | 2,098 | 2,054 | 2,066 | 172,200 |
2013/11/19 | 2,098 | 2,130 | 2,090 | 2,105 | 142,300 |
2013/11/18 | 2,165 | 2,167 | 2,105 | 2,119 | 184,800 |
2013/11/15 | 2,143 | 2,170 | 2,143 | 2,149 | 155,500 |
2013/11/14 | 2,130 | 2,172 | 2,125 | 2,153 | 145,600 |
2013/11/13 | 2,141 | 2,180 | 2,139 | 2,142 | 151,300 |
2013/11/12 | 2,145 | 2,195 | 2,144 | 2,159 | 205,200 |
2013/11/11 | 2,189 | 2,190 | 2,140 | 2,154 | 203,700 |
2013/11/08 | 2,200 | 2,200 | 2,105 | 2,137 | 209,300 |
2013/11/07 | 2,179 | 2,230 | 2,169 | 2,211 | 166,600 |
2013/11/06 | 2,207 | 2,207 | 2,165 | 2,183 | 58,200 |
2013/11/05 | 2,213 | 2,216 | 2,170 | 2,193 | 98,800 |
2013/11/01 | 2,207 | 2,219 | 2,146 | 2,191 | 96,600 |
2013/10/31 | 2,235 | 2,250 | 2,195 | 2,206 | 145,900 |
2013/10/30 | 2,211 | 2,244 | 2,185 | 2,238 | 445,000 |
2013/10/29 | 2,150 | 2,199 | 2,141 | 2,190 | 114,200 |
2013/10/28 | 2,139 | 2,187 | 2,139 | 2,182 | 98,500 |
2013/10/25 | 2,211 | 2,216 | 2,139 | 2,141 | 127,300 |
2013/10/24 | 2,169 | 2,223 | 2,152 | 2,211 | 255,200 |
2013/10/23 | 2,126 | 2,174 | 2,121 | 2,132 | 254,600 |
2013/10/22 | 2,070 | 2,128 | 2,063 | 2,126 | 203,500 |
2013/10/21 | 2,056 | 2,081 | 2,050 | 2,063 | 124,000 |
2013/10/18 | 2,060 | 2,085 | 2,015 | 2,036 | 253,900 |
2013/10/17 | 2,086 | 2,090 | 2,063 | 2,073 | 91,800 |
2013/10/16 | 2,088 | 2,090 | 2,032 | 2,061 | 148,900 |
2013/10/15 | 2,077 | 2,126 | 2,075 | 2,092 | 102,500 |
2013/10/11 | 2,135 | 2,135 | 2,062 | 2,089 | 157,000 |
2013/10/10 | 2,092 | 2,118 | 2,064 | 2,088 | 106,400 |
2013/10/09 | 2,048 | 2,098 | 2,027 | 2,091 | 77,600 |
2013/10/08 | 1,999 | 2,064 | 1,971 | 2,049 | 145,300 |
2013/10/07 | 2,090 | 2,097 | 2,030 | 2,031 | 141,400 |
2013/10/04 | 2,123 | 2,150 | 2,095 | 2,106 | 101,800 |
2013/10/03 | 2,130 | 2,183 | 2,120 | 2,145 | 94,000 |
2013/10/02 | 2,195 | 2,230 | 2,132 | 2,141 | 133,600 |
2013/10/01 | 2,190 | 2,216 | 2,180 | 2,190 | 131,100 |
2013/09/30 | 2,204 | 2,233 | 2,185 | 2,201 | 68,500 |
2013/09/27 | 2,237 | 2,237 | 2,202 | 2,219 | 105,200 |
2013/09/26 | 2,182 | 2,240 | 2,150 | 2,237 | 92,200 |
2013/09/25 | 2,277 | 2,277 | 2,182 | 2,195 | 148,200 |
2013/09/24 | 2,244 | 2,288 | 2,239 | 2,282 | 164,500 |
2013/09/20 | 2,241 | 2,243 | 2,218 | 2,238 | 70,600 |
2013/09/19 | 2,213 | 2,240 | 2,208 | 2,238 | 104,500 |
2013/09/18 | 2,238 | 2,242 | 2,193 | 2,214 | 109,300 |
2013/09/17 | 2,297 | 2,298 | 2,234 | 2,242 | 126,400 |
2013/09/13 | 2,225 | 2,268 | 2,193 | 2,260 | 222,800 |
2013/09/12 | 2,187 | 2,250 | 2,158 | 2,248 | 260,000 |
2013/09/11 | 2,300 | 2,300 | 2,135 | 2,150 | 299,200 |
2013/09/10 | 2,076 | 2,250 | 2,072 | 2,211 | 476,300 |
2013/09/09 | 2,060 | 2,099 | 2,023 | 2,042 | 323,700 |
2013/09/06 | 1,956 | 1,969 | 1,925 | 1,937 | 94,800 |
2013/09/05 | 1,983 | 1,988 | 1,923 | 1,942 | 55,000 |
2013/09/04 | 1,929 | 1,970 | 1,929 | 1,962 | 57,800 |
2013/09/03 | 1,995 | 2,010 | 1,935 | 1,955 | 198,200 |
2013/09/02 | 1,910 | 1,986 | 1,906 | 1,975 | 142,000 |
2013/08/30 | 1,923 | 1,924 | 1,852 | 1,891 | 117,000 |
2013/08/29 | 1,901 | 1,930 | 1,883 | 1,922 | 64,200 |
2013/08/28 | 1,900 | 1,923 | 1,885 | 1,916 | 69,400 |
2013/08/27 | 1,969 | 1,981 | 1,930 | 1,935 | 88,500 |
2013/08/26 | 1,956 | 1,978 | 1,942 | 1,960 | 49,100 |
2013/08/23 | 1,940 | 1,975 | 1,938 | 1,971 | 200,400 |
2013/08/22 | 1,877 | 1,940 | 1,877 | 1,925 | 119,800 |
2013/08/21 | 1,897 | 1,909 | 1,850 | 1,877 | 68,300 |
2013/08/20 | 1,922 | 1,930 | 1,887 | 1,887 | 86,700 |
2013/08/19 | 1,947 | 1,976 | 1,922 | 1,939 | 130,200 |
2013/08/16 | 1,956 | 1,989 | 1,938 | 1,942 | 121,800 |
2013/08/15 | 1,995 | 2,002 | 1,947 | 1,955 | 152,300 |
2013/08/14 | 1,950 | 2,000 | 1,948 | 2,000 | 252,400 |
2013/08/13 | 1,890 | 1,931 | 1,860 | 1,931 | 159,200 |
2013/08/12 | 1,806 | 1,895 | 1,776 | 1,851 | 148,600 |
2013/08/09 | 1,809 | 1,846 | 1,750 | 1,805 | 102,900 |
2013/08/08 | 1,813 | 1,877 | 1,810 | 1,820 | 51,100 |
2013/08/07 | 1,874 | 1,900 | 1,848 | 1,853 | 77,900 |
2013/08/06 | 1,877 | 1,886 | 1,839 | 1,877 | 38,800 |
2013/08/05 | 1,872 | 1,916 | 1,869 | 1,878 | 65,500 |
2013/08/02 | 1,854 | 1,894 | 1,851 | 1,894 | 71,300 |
2013/08/01 | 1,775 | 1,836 | 1,770 | 1,835 | 100,500 |
2013/07/31 | 1,832 | 1,833 | 1,790 | 1,794 | 74,400 |
2013/07/30 | 1,803 | 1,863 | 1,800 | 1,852 | 92,300 |
2013/07/29 | 1,844 | 1,847 | 1,803 | 1,818 | 75,200 |
2013/07/26 | 1,858 | 1,894 | 1,851 | 1,851 | 107,900 |
2013/07/25 | 1,934 | 1,934 | 1,882 | 1,885 | 159,800 |
2013/07/24 | 1,986 | 1,986 | 1,920 | 1,937 | 101,600 |
2013/07/23 | 1,930 | 1,993 | 1,916 | 1,985 | 111,000 |
2013/07/22 | 1,934 | 1,990 | 1,925 | 1,948 | 175,500 |
2013/07/19 | 1,945 | 1,970 | 1,926 | 1,940 | 166,300 |
2013/07/18 | 1,958 | 1,973 | 1,936 | 1,958 | 93,900 |
2013/07/17 | 2,000 | 2,000 | 1,939 | 1,969 | 117,000 |
2013/07/16 | 2,034 | 2,034 | 1,977 | 2,010 | 144,700 |
2013/07/12 | 2,025 | 2,047 | 1,980 | 2,001 | 146,600 |
2013/07/11 | 1,945 | 2,025 | 1,921 | 2,003 | 211,200 |
2013/07/10 | 1,937 | 1,980 | 1,918 | 1,944 | 151,700 |
2013/07/09 | 1,920 | 1,948 | 1,900 | 1,934 | 124,300 |
2013/07/08 | 1,929 | 1,930 | 1,900 | 1,900 | 124,000 |
2013/07/05 | 1,919 | 1,925 | 1,885 | 1,919 | 111,900 |
2013/07/04 | 1,864 | 1,915 | 1,850 | 1,907 | 148,300 |
2013/07/03 | 1,880 | 1,900 | 1,821 | 1,885 | 155,300 |
2013/07/02 | 1,831 | 1,893 | 1,800 | 1,885 | 297,300 |
2013/07/01 | 1,798 | 1,847 | 1,783 | 1,807 | 219,400 |
2013/06/28 | 1,690 | 1,789 | 1,680 | 1,779 | 279,400 |
2013/06/27 | 1,655 | 1,700 | 1,622 | 1,700 | 136,500 |
2013/06/26 | 1,700 | 1,700 | 1,622 | 1,657 | 298,700 |
2013/06/25 | 1,698 | 1,720 | 1,670 | 1,700 | 393,400 |
2013/06/24 | 1,690 | 1,695 | 1,663 | 1,682 | 245,000 |
2013/06/21 | 1,610 | 1,685 | 1,590 | 1,677 | 170,300 |
2013/06/20 | 1,650 | 1,650 | 1,611 | 1,619 | 147,200 |
2013/06/19 | 1,690 | 1,690 | 1,639 | 1,663 | 176,900 |
2013/06/18 | 1,630 | 1,694 | 1,606 | 1,653 | 318,400 |
2013/06/17 | 1,550 | 1,610 | 1,544 | 1,607 | 205,600 |
2013/06/14 | 1,549 | 1,572 | 1,508 | 1,541 | 168,800 |
2013/06/13 | 1,555 | 1,555 | 1,471 | 1,511 | 151,300 |
2013/06/12 | 1,543 | 1,575 | 1,505 | 1,564 | 70,300 |
2013/06/11 | 1,579 | 1,594 | 1,537 | 1,560 | 183,100 |
2013/06/10 | 1,499 | 1,607 | 1,492 | 1,594 | 279,600 |
2013/06/07 | 1,450 | 1,455 | 1,394 | 1,426 | 178,900 |
2013/06/06 | 1,541 | 1,585 | 1,495 | 1,501 | 210,200 |
2013/06/05 | 1,490 | 1,600 | 1,482 | 1,546 | 182,900 |
2013/06/04 | 1,503 | 1,540 | 1,463 | 1,492 | 211,600 |
2013/06/03 | 1,527 | 1,558 | 1,509 | 1,521 | 178,800 |
2013/05/31 | 1,532 | 1,572 | 1,520 | 1,526 | 109,100 |
2013/05/30 | 1,500 | 1,562 | 1,492 | 1,501 | 171,200 |
2013/05/29 | 1,521 | 1,589 | 1,490 | 1,568 | 263,800 |
2013/05/28 | 1,408 | 1,467 | 1,408 | 1,449 | 180,300 |
2013/05/27 | 1,462 | 1,470 | 1,405 | 1,412 | 196,000 |
2013/05/24 | 1,486 | 1,514 | 1,454 | 1,476 | 249,600 |
2013/05/23 | 1,545 | 1,590 | 1,479 | 1,480 | 339,200 |
2013/05/22 | 1,552 | 1,575 | 1,535 | 1,540 | 165,200 |
2013/05/21 | 1,565 | 1,580 | 1,550 | 1,554 | 183,100 |
2013/05/20 | 1,570 | 1,580 | 1,545 | 1,557 | 176,500 |
2013/05/17 | 1,526 | 1,570 | 1,505 | 1,567 | 237,800 |
2013/05/16 | 1,626 | 1,640 | 1,532 | 1,540 | 233,200 |
2013/05/15 | 1,672 | 1,676 | 1,613 | 1,626 | 151,000 |
2013/05/14 | 1,672 | 1,688 | 1,652 | 1,673 | 164,900 |
2013/05/13 | 1,682 | 1,696 | 1,650 | 1,686 | 155,000 |
2013/05/10 | 1,690 | 1,698 | 1,672 | 1,682 | 84,500 |
2013/05/09 | 1,690 | 1,710 | 1,650 | 1,662 | 125,700 |
2013/05/08 | 1,678 | 1,700 | 1,675 | 1,689 | 113,800 |
2013/05/07 | 1,659 | 1,687 | 1,655 | 1,685 | 105,800 |
2013/05/02 | 1,658 | 1,663 | 1,635 | 1,654 | 146,700 |
2013/05/01 | 1,648 | 1,665 | 1,632 | 1,653 | 122,400 |
2013/04/30 | 1,574 | 1,649 | 1,574 | 1,628 | 221,400 |
2013/04/26 | 1,608 | 1,638 | 1,592 | 1,592 | 154,000 |
2013/04/25 | 1,619 | 1,625 | 1,598 | 1,623 | 167,600 |
2013/04/24 | 1,615 | 1,625 | 1,582 | 1,617 | 210,600 |
2013/04/23 | 1,581 | 1,615 | 1,552 | 1,604 | 265,500 |
2013/04/22 | 1,583 | 1,595 | 1,575 | 1,582 | 246,400 |
2013/04/19 | 1,598 | 1,600 | 1,558 | 1,573 | 202,700 |
2013/04/18 | 1,530 | 1,606 | 1,530 | 1,594 | 196,000 |
2013/04/17 | 1,525 | 1,562 | 1,516 | 1,546 | 145,000 |
2013/04/16 | 1,476 | 1,530 | 1,472 | 1,507 | 204,600 |
2013/04/15 | 1,539 | 1,539 | 1,492 | 1,510 | 167,100 |
2013/04/12 | 1,549 | 1,566 | 1,535 | 1,542 | 222,600 |
2013/04/11 | 1,580 | 1,610 | 1,538 | 1,570 | 215,000 |
2013/04/10 | 1,582 | 1,594 | 1,568 | 1,578 | 74,700 |
2013/04/09 | 1,564 | 1,588 | 1,554 | 1,569 | 105,100 |
2013/04/08 | 1,578 | 1,608 | 1,541 | 1,564 | 190,500 |
2013/04/05 | 1,579 | 1,596 | 1,555 | 1,565 | 198,200 |
2013/04/04 | 1,500 | 1,560 | 1,476 | 1,555 | 144,300 |
2013/04/03 | 1,465 | 1,544 | 1,455 | 1,527 | 141,900 |
2013/04/02 | 1,481 | 1,489 | 1,400 | 1,464 | 168,000 |
2013/04/01 | 1,531 | 1,539 | 1,494 | 1,494 | 128,900 |
2013/03/29 | 1,550 | 1,550 | 1,505 | 1,537 | 116,900 |
2013/03/28 | 1,552 | 1,563 | 1,528 | 1,545 | 91,500 |
2013/03/27 | 1,526 | 1,569 | 1,500 | 1,552 | 180,000 |
2013/03/26 | 1,499 | 1,525 | 1,492 | 1,518 | 221,200 |
2013/03/25 | 1,548 | 1,548 | 1,515 | 1,519 | 94,100 |
2013/03/22 | 1,551 | 1,551 | 1,515 | 1,520 | 115,400 |
2013/03/21 | 1,520 | 1,556 | 1,517 | 1,551 | 159,300 |
2013/03/19 | 1,499 | 1,521 | 1,482 | 1,513 | 187,700 |
2013/03/18 | 1,489 | 1,489 | 1,462 | 1,474 | 112,400 |
2013/03/15 | 1,511 | 1,511 | 1,475 | 1,489 | 138,600 |
2013/03/14 | 1,483 | 1,505 | 1,444 | 1,505 | 194,400 |
2013/03/13 | 1,435 | 1,484 | 1,430 | 1,474 | 149,900 |
2013/03/12 | 1,448 | 1,453 | 1,412 | 1,420 | 142,200 |
2013/03/11 | 1,467 | 1,467 | 1,410 | 1,439 | 192,700 |
2013/03/08 | 1,400 | 1,429 | 1,369 | 1,407 | 240,700 |
2013/03/07 | 1,382 | 1,406 | 1,382 | 1,398 | 146,800 |
2013/03/06 | 1,360 | 1,380 | 1,355 | 1,376 | 117,200 |
2013/03/05 | 1,360 | 1,362 | 1,343 | 1,353 | 103,900 |
2013/03/04 | 1,340 | 1,365 | 1,336 | 1,339 | 132,300 |
2013/03/01 | 1,334 | 1,360 | 1,323 | 1,339 | 81,400 |
2013/02/28 | 1,327 | 1,347 | 1,321 | 1,335 | 94,800 |
2013/02/27 | 1,333 | 1,356 | 1,320 | 1,321 | 107,900 |
2013/02/26 | 1,337 | 1,366 | 1,320 | 1,341 | 123,500 |
2013/02/25 | 1,367 | 1,387 | 1,344 | 1,346 | 136,300 |
2013/02/22 | 1,395 | 1,396 | 1,340 | 1,366 | 221,600 |
2013/02/21 | 1,340 | 1,388 | 1,332 | 1,365 | 198,500 |
2013/02/20 | 1,305 | 1,345 | 1,300 | 1,336 | 221,900 |
2013/02/19 | 1,291 | 1,322 | 1,283 | 1,305 | 124,900 |
2013/02/18 | 1,280 | 1,324 | 1,270 | 1,296 | 150,400 |
2013/02/15 | 1,318 | 1,325 | 1,235 | 1,258 | 264,000 |
2013/02/14 | 1,291 | 1,326 | 1,287 | 1,311 | 195,900 |
2013/02/13 | 1,370 | 1,370 | 1,297 | 1,309 | 176,000 |
2013/02/12 | 1,330 | 1,391 | 1,326 | 1,369 | 363,700 |
2013/02/08 | 1,306 | 1,326 | 1,285 | 1,313 | 171,100 |
2013/02/07 | 1,311 | 1,329 | 1,292 | 1,317 | 263,300 |
2013/02/06 | 1,310 | 1,324 | 1,291 | 1,309 | 207,100 |
2013/02/05 | 1,300 | 1,319 | 1,280 | 1,282 | 220,900 |
2013/02/04 | 1,324 | 1,324 | 1,288 | 1,300 | 206,500 |
2013/02/01 | 1,326 | 1,330 | 1,299 | 1,300 | 184,600 |
2013/01/31 | 1,313 | 1,313 | 1,282 | 1,309 | 184,400 |
2013/01/30 | 1,245 | 1,371 | 1,245 | 1,312 | 998,900 |
2013/01/29 | 1,208 | 1,240 | 1,200 | 1,211 | 209,000 |
2013/01/28 | 1,200 | 1,220 | 1,198 | 1,207 | 147,400 |
2013/01/25 | 1,219 | 1,219 | 1,183 | 1,193 | 235,800 |
2013/01/24 | 1,160 | 1,215 | 1,155 | 1,211 | 275,500 |
2013/01/23 | 1,170 | 1,180 | 1,160 | 1,162 | 120,100 |
2013/01/22 | 1,186 | 1,196 | 1,165 | 1,175 | 124,300 |
2013/01/21 | 1,185 | 1,209 | 1,166 | 1,177 | 158,100 |
2013/01/18 | 1,191 | 1,196 | 1,167 | 1,186 | 143,300 |
2013/01/17 | 1,188 | 1,188 | 1,150 | 1,168 | 355,400 |
2013/01/16 | 1,188 | 1,214 | 1,169 | 1,188 | 176,500 |
2013/01/15 | 1,225 | 1,227 | 1,189 | 1,193 | 149,400 |
2013/01/11 | 1,219 | 1,228 | 1,204 | 1,209 | 104,700 |
2013/01/10 | 1,222 | 1,232 | 1,211 | 1,213 | 116,300 |
2013/01/09 | 1,201 | 1,232 | 1,200 | 1,220 | 150,400 |
2013/01/08 | 1,208 | 1,232 | 1,202 | 1,220 | 162,800 |
2013/01/07 | 1,235 | 1,238 | 1,185 | 1,228 | 253,300 |
2013/01/04 | 1,223 | 1,234 | 1,191 | 1,225 | 194,400 |