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
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

このページの先頭へ