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
2014/12/30 2,799 2,812 2,755 2,755 70,500
2014/12/29 2,738 2,817 2,736 2,799 204,100
2014/12/26 2,766 2,780 2,727 2,744 144,200
2014/12/25 2,746 2,778 2,739 2,766 168,100
2014/12/24 2,730 2,746 2,695 2,733 170,900
2014/12/22 2,710 2,725 2,668 2,714 147,300
2014/12/19 2,691 2,714 2,671 2,690 215,200
2014/12/18 2,640 2,665 2,624 2,659 218,400
2014/12/17 2,539 2,634 2,532 2,617 289,800
2014/12/16 2,525 2,549 2,520 2,539 113,100
2014/12/15 2,560 2,575 2,532 2,533 119,100
2014/12/12 2,520 2,569 2,520 2,542 84,600
2014/12/11 2,497 2,548 2,486 2,536 141,000
2014/12/10 2,537 2,538 2,501 2,529 84,400
2014/12/09 2,525 2,566 2,521 2,538 106,400
2014/12/08 2,599 2,605 2,553 2,567 67,300
2014/12/05 2,540 2,590 2,528 2,587 69,100
2014/12/04 2,600 2,611 2,564 2,567 87,800
2014/12/03 2,550 2,612 2,550 2,589 192,500
2014/12/02 2,526 2,552 2,511 2,548 99,400
2014/12/01 2,560 2,566 2,534 2,548 90,100
2014/11/28 2,500 2,557 2,500 2,537 145,100
2014/11/27 2,475 2,504 2,467 2,473 60,600
2014/11/26 2,472 2,519 2,463 2,496 92,100
2014/11/25 2,508 2,510 2,471 2,472 94,700
2014/11/21 2,550 2,550 2,484 2,514 109,600
2014/11/20 2,560 2,580 2,540 2,557 146,500
2014/11/19 2,500 2,599 2,499 2,560 295,400
2014/11/18 2,442 2,500 2,430 2,499 254,500
2014/11/17 2,413 2,425 2,387 2,399 129,200
2014/11/14 2,443 2,477 2,420 2,438 208,600
2014/11/13 2,425 2,443 2,386 2,412 182,900
2014/11/12 2,490 2,499 2,421 2,424 197,500
2014/11/11 2,482 2,502 2,455 2,486 127,500
2014/11/10 2,460 2,503 2,420 2,466 155,000
2014/11/07 2,540 2,570 2,460 2,493 271,200
2014/11/06 2,485 2,560 2,462 2,490 242,700
2014/11/05 2,466 2,494 2,452 2,485 147,900
2014/11/04 2,590 2,594 2,510 2,510 200,500
2014/10/31 2,440 2,529 2,439 2,503 154,700
2014/10/30 2,450 2,453 2,430 2,441 77,900
2014/10/29 2,420 2,454 2,410 2,427 68,700
2014/10/28 2,368 2,422 2,359 2,398 65,600
2014/10/27 2,401 2,401 2,366 2,387 91,900
2014/10/24 2,459 2,459 2,391 2,396 56,000
2014/10/23 2,365 2,446 2,347 2,435 142,500
2014/10/22 2,348 2,384 2,319 2,384 122,300
2014/10/21 2,350 2,350 2,272 2,290 109,700
2014/10/20 2,362 2,364 2,311 2,331 126,700
2014/10/17 2,301 2,347 2,266 2,268 85,300
2014/10/16 2,330 2,336 2,293 2,300 100,400
2014/10/15 2,308 2,369 2,308 2,366 96,900
2014/10/14 2,320 2,339 2,281 2,306 132,500
2014/10/10 2,410 2,414 2,345 2,378 155,500
2014/10/09 2,534 2,536 2,442 2,443 85,100
2014/10/08 2,480 2,520 2,463 2,510 82,900
2014/10/07 2,538 2,550 2,481 2,490 99,700
2014/10/06 2,560 2,579 2,532 2,538 98,900
2014/10/03 2,488 2,561 2,488 2,548 97,900
2014/10/02 2,550 2,550 2,475 2,485 158,500
2014/10/01 2,610 2,618 2,540 2,567 154,000
2014/09/30 2,580 2,594 2,527 2,585 127,400
2014/09/29 2,600 2,618 2,570 2,595 105,800
2014/09/26 2,538 2,597 2,528 2,586 120,300
2014/09/25 2,572 2,572 2,526 2,557 79,000
2014/09/24 2,518 2,556 2,505 2,548 114,800
2014/09/22 2,588 2,595 2,511 2,531 150,800
2014/09/19 2,570 2,582 2,524 2,539 225,000
2014/09/18 2,639 2,639 2,554 2,562 178,600
2014/09/17 2,580 2,646 2,570 2,612 266,500
2014/09/16 2,502 2,607 2,501 2,580 408,400
2014/09/12 2,441 2,507 2,441 2,477 294,100
2014/09/11 2,480 2,480 2,420 2,428 203,600
2014/09/10 2,491 2,507 2,454 2,488 126,200
2014/09/09 2,557 2,558 2,486 2,501 147,700
2014/09/08 2,526 2,578 2,509 2,565 117,400
2014/09/05 2,537 2,557 2,501 2,513 92,300
2014/09/04 2,564 2,575 2,523 2,537 130,500
2014/09/03 2,614 2,615 2,559 2,578 133,200
2014/09/02 2,610 2,620 2,580 2,590 137,100
2014/09/01 2,600 2,621 2,574 2,598 214,800
2014/08/29 2,559 2,596 2,555 2,578 107,400
2014/08/28 2,580 2,600 2,550 2,583 151,800
2014/08/27 2,569 2,619 2,558 2,582 218,300
2014/08/26 2,498 2,573 2,475 2,554 288,700
2014/08/25 2,501 2,501 2,469 2,487 95,000
2014/08/22 2,560 2,570 2,471 2,484 246,300
2014/08/21 2,598 2,607 2,539 2,547 286,700
2014/08/20 2,545 2,626 2,532 2,593 809,700
2014/08/19 2,489 2,489 2,452 2,464 174,000
2014/08/18 2,420 2,457 2,411 2,450 163,500
2014/08/15 2,445 2,465 2,427 2,434 84,100
2014/08/14 2,460 2,471 2,426 2,453 181,000
2014/08/13 2,424 2,474 2,418 2,456 173,200
2014/08/12 2,400 2,454 2,400 2,421 149,600
2014/08/11 2,399 2,412 2,354 2,404 327,600
2014/08/08 2,483 2,514 2,331 2,352 310,300
2014/08/07 2,470 2,500 2,451 2,495 120,800
2014/08/06 2,501 2,507 2,460 2,482 212,800
2014/08/05 2,557 2,588 2,521 2,524 137,500
2014/08/04 2,564 2,610 2,543 2,573 174,500
2014/08/01 2,513 2,583 2,511 2,566 196,500
2014/07/31 2,578 2,599 2,541 2,546 206,900
2014/07/30 2,608 2,622 2,580 2,595 224,500
2014/07/29 2,645 2,658 2,614 2,645 293,900
2014/07/28 2,667 2,691 2,652 2,669 180,900
2014/07/25 2,634 2,661 2,614 2,640 246,200
2014/07/24 2,600 2,630 2,587 2,615 210,000
2014/07/23 2,630 2,655 2,589 2,595 339,800
2014/07/22 2,737 2,750 2,621 2,632 570,400
2014/07/18 2,580 2,698 2,555 2,680 449,000
2014/07/17 2,578 2,763 2,565 2,601 784,300
2014/07/16 2,469 2,575 2,454 2,546 334,600
2014/07/15 2,445 2,470 2,410 2,453 184,100
2014/07/14 2,400 2,425 2,391 2,413 66,400
2014/07/11 2,370 2,410 2,354 2,405 113,000
2014/07/10 2,410 2,430 2,376 2,395 168,700
2014/07/09 2,386 2,404 2,361 2,383 122,800
2014/07/08 2,376 2,415 2,349 2,403 206,200
2014/07/07 2,352 2,368 2,330 2,351 88,500
2014/07/04 2,360 2,369 2,324 2,328 121,000
2014/07/03 2,378 2,385 2,320 2,335 131,800
2014/07/02 2,372 2,389 2,320 2,328 139,300
2014/07/01 2,281 2,366 2,281 2,322 296,100
2014/06/30 2,280 2,280 2,246 2,259 153,600
2014/06/27 2,250 2,251 2,197 2,223 71,400
2014/06/26 2,220 2,257 2,219 2,240 86,100
2014/06/25 2,233 2,241 2,214 2,214 75,800
2014/06/24 2,245 2,245 2,190 2,226 178,600
2014/06/23 2,265 2,267 2,217 2,246 124,500
2014/06/20 2,290 2,290 2,231 2,250 122,600
2014/06/19 2,290 2,296 2,252 2,273 148,800
2014/06/18 2,246 2,289 2,234 2,279 94,700
2014/06/17 2,268 2,270 2,232 2,237 106,800
2014/06/16 2,290 2,291 2,251 2,260 78,400
2014/06/13 2,233 2,295 2,214 2,285 167,700
2014/06/12 2,210 2,272 2,197 2,260 144,400
2014/06/11 2,223 2,239 2,210 2,232 87,700
2014/06/10 2,243 2,263 2,202 2,223 112,900
2014/06/09 2,270 2,278 2,190 2,243 171,200
2014/06/06 2,260 2,265 2,238 2,259 128,200
2014/06/05 2,253 2,270 2,219 2,236 131,900
2014/06/04 2,230 2,277 2,229 2,251 166,500
2014/06/03 2,209 2,263 2,182 2,249 279,500
2014/06/02 2,150 2,227 2,142 2,209 290,000
2014/05/30 2,145 2,153 2,110 2,129 201,100
2014/05/29 2,105 2,146 2,088 2,135 136,300
2014/05/28 2,100 2,146 2,096 2,109 163,000
2014/05/27 2,080 2,108 2,078 2,092 132,000
2014/05/26 2,049 2,079 2,044 2,078 81,200
2014/05/23 2,035 2,058 2,033 2,049 125,300
2014/05/22 1,994 2,019 1,974 2,012 69,400
2014/05/21 1,985 1,992 1,959 1,982 55,400
2014/05/20 1,963 1,994 1,945 1,991 83,300
2014/05/19 1,988 1,988 1,941 1,948 102,200
2014/05/16 1,991 1,993 1,966 1,989 109,100
2014/05/15 1,980 2,005 1,962 1,997 146,600
2014/05/14 1,999 1,999 1,971 1,979 110,800
2014/05/13 2,058 2,060 2,005 2,011 126,500
2014/05/12 1,993 2,065 1,969 2,045 221,700
2014/05/09 1,965 2,037 1,953 1,974 143,500
2014/05/08 2,001 2,011 1,983 1,992 64,200
2014/05/07 2,048 2,048 1,971 1,981 138,000
2014/05/02 2,043 2,053 2,018 2,051 152,400
2014/05/01 2,070 2,082 2,046 2,056 148,000
2014/04/30 2,044 2,099 2,044 2,077 279,100
2014/04/28 2,002 2,026 2,000 2,016 167,600
2014/04/25 1,944 2,051 1,939 2,024 558,000
2014/04/24 1,921 1,947 1,912 1,941 75,800
2014/04/23 1,912 1,929 1,912 1,922 60,000
2014/04/22 1,950 1,950 1,907 1,912 72,700
2014/04/21 1,944 1,965 1,921 1,925 101,100
2014/04/18 1,947 1,947 1,908 1,938 116,000
2014/04/17 1,899 1,942 1,884 1,931 339,300
2014/04/16 1,805 1,871 1,792 1,870 143,900
2014/04/15 1,790 1,802 1,770 1,786 73,700
2014/04/14 1,763 1,793 1,762 1,769 117,400
2014/04/11 1,790 1,799 1,775 1,780 95,100
2014/04/10 1,818 1,837 1,804 1,812 162,400
2014/04/09 1,810 1,821 1,791 1,808 139,600
2014/04/08 1,819 1,844 1,792 1,821 115,800
2014/04/07 1,845 1,872 1,798 1,804 199,200
2014/04/04 1,866 1,877 1,848 1,861 106,500
2014/04/03 1,890 1,890 1,866 1,869 123,200
2014/04/02 1,894 1,908 1,869 1,874 197,100
2014/04/01 1,895 1,911 1,867 1,896 295,300
2014/03/31 1,939 1,942 1,893 1,913 187,300
2014/03/28 1,951 1,954 1,906 1,922 176,500
2014/03/27 1,931 1,961 1,886 1,952 96,500
2014/03/26 1,950 1,965 1,920 1,942 134,400
2014/03/25 1,912 1,999 1,912 1,956 396,100
2014/03/24 1,841 1,896 1,831 1,882 197,100
2014/03/20 1,856 1,858 1,811 1,815 146,000
2014/03/19 1,828 1,857 1,794 1,839 252,500
2014/03/18 1,800 1,843 1,796 1,815 223,600
2014/03/17 1,823 1,828 1,753 1,764 142,800
2014/03/14 1,881 1,894 1,832 1,833 207,400
2014/03/13 1,902 1,919 1,880 1,902 103,200
2014/03/12 1,918 1,929 1,898 1,911 168,900
2014/03/11 1,917 1,947 1,916 1,930 167,500
2014/03/10 1,919 1,941 1,916 1,924 126,300
2014/03/07 1,908 1,930 1,902 1,913 163,400
2014/03/06 1,887 1,923 1,883 1,911 118,700
2014/03/05 1,949 1,955 1,897 1,904 163,600
2014/03/04 1,940 1,963 1,926 1,936 180,700
2014/03/03 1,970 2,029 1,942 1,970 88,200
2014/02/28 2,034 2,034 1,968 1,995 158,300
2014/02/27 2,045 2,060 2,016 2,029 214,400
2014/02/26 2,060 2,081 2,040 2,053 164,900
2014/02/25 2,078 2,109 2,076 2,087 230,700
2014/02/24 2,025 2,065 1,994 2,048 269,400
2014/02/21 2,040 2,068 2,013 2,037 121,800
2014/02/20 2,052 2,066 2,002 2,019 118,400
2014/02/19 2,020 2,064 2,008 2,052 94,500
2014/02/18 2,023 2,100 2,002 2,050 237,400
2014/02/17 1,979 2,029 1,949 2,023 95,900
2014/02/14 2,025 2,043 1,964 1,987 99,400
2014/02/13 2,050 2,073 2,022 2,025 88,500
2014/02/12 2,008 2,096 2,008 2,032 178,400
2014/02/10 1,974 2,027 1,915 2,008 232,100
2014/02/07 2,066 2,123 1,955 1,992 441,500
2014/02/06 2,025 2,057 1,985 2,032 134,400
2014/02/05 1,984 2,015 1,944 1,994 169,200
2014/02/04 2,008 2,043 1,950 1,962 225,800
2014/02/03 2,053 2,091 2,042 2,067 171,100
2014/01/31 2,065 2,102 2,056 2,080 117,600
2014/01/30 2,088 2,098 2,050 2,064 96,800
2014/01/29 2,089 2,121 2,086 2,110 109,300
2014/01/28 2,068 2,131 2,059 2,059 211,500
2014/01/27 2,002 2,063 2,002 2,046 163,600
2014/01/24 2,056 2,117 2,046 2,076 172,900
2014/01/23 2,165 2,166 2,083 2,090 234,800
2014/01/22 2,125 2,162 2,105 2,139 347,400
2014/01/21 2,074 2,130 2,074 2,112 373,600
2014/01/20 2,042 2,108 2,042 2,063 363,400
2014/01/17 2,008 2,060 2,008 2,034 321,600
2014/01/16 2,020 2,020 1,992 1,998 166,500
2014/01/15 1,979 2,005 1,960 2,003 184,800
2014/01/14 1,953 1,985 1,933 1,962 176,100
2014/01/10 1,952 1,970 1,932 1,970 174,200
2014/01/09 1,922 1,968 1,905 1,952 173,300
2014/01/08 1,930 1,940 1,891 1,922 172,200
2014/01/07 1,966 1,966 1,908 1,925 148,200
2014/01/06 1,978 1,984 1,950 1,973 94,100

このページの先頭へ