1835 東鉄工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1984-12-27 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1984-12-26 | 223 | 223 | 220 | 220 | 11,000 | 220 |
| 1984-12-25 | 220 | 225 | 220 | 222 | 12,000 | 222 |
| 1984-12-24 | 217 | 220 | 217 | 220 | 32,000 | 220 |
| 1984-12-22 | 214 | 215 | 214 | 215 | 35,000 | 215 |
| 1984-12-21 | 214 | 214 | 214 | 214 | 10,000 | 214 |
| 1984-12-19 | 213 | 214 | 212 | 213 | 22,000 | 213 |
| 1984-12-18 | 215 | 215 | 213 | 213 | 10,000 | 213 |
| 1984-12-17 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 1984-12-15 | 215 | 215 | 215 | 215 | 25,000 | 215 |
| 1984-12-14 | 219 | 220 | 216 | 216 | 34,000 | 216 |
| 1984-12-13 | 219 | 220 | 219 | 220 | 28,000 | 220 |
| 1984-12-12 | 215 | 216 | 215 | 215 | 37,000 | 215 |
| 1984-12-11 | 215 | 215 | 214 | 214 | 27,000 | 214 |
| 1984-12-10 | 214 | 214 | 213 | 214 | 13,000 | 214 |
| 1984-12-07 | 212 | 213 | 212 | 213 | 14,000 | 213 |
| 1984-12-06 | 212 | 212 | 210 | 210 | 66,000 | 210 |
| 1984-12-05 | 213 | 214 | 211 | 211 | 27,000 | 211 |
| 1984-12-03 | 211 | 213 | 211 | 213 | 22,000 | 213 |
| 1984-12-01 | 211 | 211 | 211 | 211 | 27,000 | 211 |
| 1984-11-30 | 212 | 213 | 211 | 211 | 16,000 | 211 |
| 1984-11-29 | 213 | 213 | 212 | 213 | 16,000 | 213 |
| 1984-11-28 | 210 | 212 | 210 | 210 | 23,000 | 210 |
| 1984-11-26 | 212 | 214 | 210 | 210 | 19,000 | 210 |
| 1984-11-22 | 211 | 212 | 210 | 212 | 20,000 | 212 |
| 1984-11-21 | 212 | 214 | 211 | 211 | 8,000 | 211 |
| 1984-11-20 | 213 | 213 | 211 | 211 | 7,000 | 211 |
| 1984-11-19 | 214 | 214 | 210 | 213 | 10,000 | 213 |
| 1984-11-17 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 1984-11-16 | 211 | 214 | 210 | 210 | 17,000 | 210 |
| 1984-11-15 | 215 | 215 | 214 | 214 | 15,000 | 214 |
| 1984-11-14 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 1984-11-12 | 215 | 215 | 211 | 211 | 7,000 | 211 |
| 1984-11-08 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1984-11-07 | 210 | 213 | 210 | 210 | 20,000 | 210 |
| 1984-11-06 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1984-11-05 | 205 | 210 | 205 | 210 | 6,000 | 210 |
| 1984-11-02 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 1984-11-01 | 203 | 205 | 203 | 205 | 23,000 | 205 |
| 1984-10-31 | 203 | 205 | 203 | 203 | 5,000 | 203 |
| 1984-10-30 | 202 | 202 | 202 | 202 | 9,000 | 202 |
| 1984-10-29 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1984-10-26 | 202 | 202 | 201 | 201 | 9,000 | 201 |
| 1984-10-25 | 202 | 203 | 201 | 201 | 43,000 | 201 |
| 1984-10-24 | 202 | 202 | 202 | 202 | 9,000 | 202 |
| 1984-10-23 | 203 | 203 | 202 | 202 | 10,000 | 202 |
| 1984-10-22 | 205 | 205 | 202 | 202 | 5,000 | 202 |
| 1984-10-20 | 205 | 205 | 200 | 200 | 35,000 | 200 |
| 1984-10-19 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 1984-10-17 | 202 | 209 | 201 | 209 | 25,000 | 209 |
| 1984-10-15 | 202 | 203 | 201 | 201 | 24,000 | 201 |
| 1984-10-12 | 202 | 202 | 201 | 201 | 4,000 | 201 |
| 1984-10-11 | 207 | 210 | 201 | 201 | 29,000 | 201 |
| 1984-10-09 | 203 | 203 | 202 | 202 | 7,000 | 202 |
| 1984-10-06 | 206 | 206 | 203 | 203 | 5,000 | 203 |
| 1984-10-05 | 202 | 204 | 202 | 204 | 9,000 | 204 |
| 1984-10-04 | 202 | 202 | 202 | 202 | 8,000 | 202 |
| 1984-10-02 | 203 | 204 | 201 | 203 | 36,000 | 203 |
| 1984-10-01 | 203 | 203 | 203 | 203 | 15,000 | 203 |
| 1984-09-29 | 205 | 205 | 203 | 203 | 7,000 | 203 |
| 1984-09-28 | 205 | 208 | 201 | 201 | 41,000 | 201 |
| 1984-09-27 | 208 | 208 | 205 | 208 | 28,000 | 208 |
| 1984-09-26 | 208 | 208 | 205 | 205 | 34,000 | 205 |
| 1984-09-25 | 208 | 210 | 208 | 208 | 21,000 | 208 |
| 1984-09-21 | 208 | 208 | 208 | 208 | 12,000 | 208 |
| 1984-09-19 | 208 | 208 | 208 | 208 | 11,000 | 208 |
| 1984-09-18 | 211 | 211 | 209 | 210 | 17,000 | 210 |
| 1984-09-17 | 210 | 210 | 208 | 208 | 25,000 | 208 |
| 1984-09-14 | 221 | 221 | 210 | 210 | 22,000 | 210 |
| 1984-09-11 | 214 | 233 | 214 | 233 | 29,000 | 233 |
| 1984-09-10 | 210 | 215 | 208 | 215 | 50,000 | 215 |
| 1984-09-07 | 213 | 215 | 212 | 212 | 10,000 | 212 |
| 1984-09-06 | 215 | 215 | 211 | 215 | 30,000 | 215 |
| 1984-09-05 | 215 | 220 | 215 | 216 | 9,000 | 216 |
| 1984-09-04 | 220 | 225 | 215 | 215 | 21,000 | 215 |
| 1984-09-03 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1984-09-01 | 215 | 220 | 215 | 220 | 15,000 | 220 |
| 1984-08-31 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1984-08-30 | 211 | 212 | 211 | 212 | 9,000 | 212 |
| 1984-08-29 | 211 | 211 | 210 | 210 | 11,000 | 210 |
| 1984-08-28 | 210 | 211 | 210 | 211 | 19,000 | 211 |
| 1984-08-25 | 210 | 211 | 210 | 211 | 6,000 | 211 |
| 1984-08-24 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 1984-08-23 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1984-08-21 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 1984-08-20 | 208 | 210 | 208 | 210 | 10,000 | 210 |
| 1984-08-18 | 208 | 210 | 208 | 210 | 13,000 | 210 |
| 1984-08-17 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1984-08-16 | 210 | 215 | 208 | 208 | 34,000 | 208 |
| 1984-08-15 | 210 | 211 | 210 | 211 | 10,000 | 211 |
| 1984-08-14 | 208 | 208 | 208 | 208 | 7,000 | 208 |
| 1984-08-13 | 207 | 207 | 207 | 207 | 8,000 | 207 |
| 1984-08-09 | 210 | 210 | 205 | 205 | 26,000 | 205 |
| 1984-08-08 | 211 | 211 | 210 | 210 | 10,000 | 210 |
| 1984-08-07 | 211 | 211 | 211 | 211 | 7,000 | 211 |
| 1984-08-06 | 210 | 215 | 210 | 214 | 20,000 | 214 |
| 1984-08-04 | 213 | 213 | 210 | 210 | 8,000 | 210 |
| 1984-08-03 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 1984-08-02 | 215 | 215 | 211 | 211 | 25,000 | 211 |
| 1984-08-01 | 217 | 217 | 215 | 215 | 11,000 | 215 |
| 1984-07-31 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 1984-07-30 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1984-07-28 | 217 | 217 | 215 | 215 | 24,000 | 215 |
| 1984-07-27 | 216 | 216 | 216 | 216 | 7,000 | 216 |
| 1984-07-26 | 216 | 216 | 215 | 215 | 14,000 | 215 |
| 1984-07-25 | 219 | 219 | 215 | 215 | 3,000 | 215 |
| 1984-07-24 | 218 | 218 | 215 | 215 | 46,000 | 215 |
| 1984-07-23 | 216 | 218 | 216 | 218 | 5,000 | 218 |
| 1984-07-21 | 216 | 216 | 215 | 215 | 13,000 | 215 |
| 1984-07-20 | 220 | 220 | 215 | 215 | 22,000 | 215 |
| 1984-07-19 | 220 | 221 | 220 | 221 | 37,000 | 221 |
| 1984-07-18 | 220 | 221 | 220 | 220 | 48,000 | 220 |
| 1984-07-17 | 221 | 221 | 220 | 220 | 12,000 | 220 |
| 1984-07-16 | 225 | 225 | 221 | 221 | 31,000 | 221 |
| 1984-07-12 | 220 | 230 | 220 | 230 | 10,000 | 230 |
| 1984-07-11 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1984-07-10 | 230 | 230 | 224 | 224 | 44,000 | 224 |
| 1984-07-09 | 234 | 235 | 230 | 230 | 47,000 | 230 |
| 1984-07-07 | 231 | 235 | 231 | 235 | 9,000 | 235 |
| 1984-07-06 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 1984-07-05 | 235 | 235 | 230 | 230 | 39,000 | 230 |
| 1984-07-04 | 226 | 235 | 224 | 230 | 82,000 | 230 |
| 1984-07-03 | 220 | 224 | 215 | 224 | 142,000 | 224 |
| 1984-07-02 | 221 | 221 | 218 | 218 | 61,000 | 218 |
| 1984-06-29 | 224 | 224 | 221 | 221 | 36,000 | 221 |
| 1984-06-28 | 225 | 225 | 223 | 223 | 8,000 | 223 |
| 1984-06-27 | 222 | 225 | 222 | 225 | 14,000 | 225 |
| 1984-06-26 | 225 | 225 | 222 | 222 | 6,000 | 222 |
| 1984-06-23 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 1984-06-22 | 226 | 231 | 226 | 226 | 16,000 | 226 |
| 1984-06-21 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1984-06-20 | 235 | 235 | 225 | 225 | 10,000 | 225 |
| 1984-06-19 | 239 | 239 | 239 | 239 | 7,000 | 239 |
| 1984-06-18 | 250 | 250 | 240 | 240 | 67,000 | 240 |
| 1984-06-15 | 248 | 249 | 245 | 249 | 8,000 | 249 |
| 1984-06-14 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 1984-06-08 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1984-06-07 | 222 | 226 | 222 | 226 | 11,000 | 226 |
| 1984-06-06 | 222 | 222 | 221 | 222 | 17,000 | 222 |
| 1984-06-05 | 221 | 221 | 220 | 221 | 23,000 | 221 |
| 1984-06-04 | 224 | 224 | 223 | 223 | 5,000 | 223 |
| 1984-06-02 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1984-06-01 | 224 | 224 | 223 | 223 | 10,000 | 223 |
| 1984-05-31 | 227 | 227 | 224 | 224 | 17,000 | 224 |
| 1984-05-30 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 1984-05-29 | 231 | 231 | 220 | 220 | 22,000 | 220 |
| 1984-05-28 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 1984-05-26 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 1984-05-25 | 235 | 235 | 230 | 230 | 25,000 | 230 |
| 1984-05-24 | 239 | 241 | 239 | 240 | 19,000 | 240 |
| 1984-05-23 | 238 | 239 | 234 | 234 | 33,000 | 234 |
| 1984-05-22 | 242 | 243 | 240 | 240 | 12,000 | 240 |
| 1984-05-21 | 243 | 243 | 240 | 240 | 3,000 | 240 |
| 1984-05-19 | 240 | 245 | 240 | 242 | 19,000 | 242 |
| 1984-05-18 | 248 | 249 | 242 | 242 | 16,000 | 242 |
| 1984-05-17 | 252 | 252 | 249 | 249 | 26,000 | 249 |
| 1984-05-16 | 248 | 253 | 248 | 252 | 17,000 | 252 |
| 1984-05-15 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 1984-05-14 | 246 | 248 | 246 | 246 | 14,000 | 246 |
| 1984-05-11 | 246 | 248 | 246 | 248 | 6,000 | 248 |
| 1984-05-10 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 1984-05-09 | 246 | 246 | 246 | 246 | 8,000 | 246 |
| 1984-05-08 | 246 | 246 | 246 | 246 | 8,000 | 246 |
| 1984-05-07 | 243 | 255 | 243 | 255 | 15,000 | 255 |
| 1984-05-04 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 1984-05-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1984-05-01 | 239 | 240 | 239 | 239 | 30,000 | 239 |
| 1984-04-28 | 239 | 240 | 239 | 239 | 52,000 | 239 |
| 1984-04-27 | 241 | 245 | 239 | 241 | 37,000 | 241 |
| 1984-04-24 | 245 | 250 | 245 | 250 | 32,000 | 250 |
| 1984-04-23 | 239 | 248 | 239 | 248 | 14,000 | 248 |
| 1984-04-21 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1984-04-20 | 240 | 240 | 239 | 239 | 22,000 | 239 |
| 1984-04-19 | 239 | 245 | 239 | 245 | 11,000 | 245 |
| 1984-04-18 | 240 | 240 | 235 | 239 | 20,000 | 239 |
| 1984-04-17 | 238 | 238 | 235 | 235 | 15,000 | 235 |
| 1984-04-16 | 238 | 238 | 235 | 236 | 16,000 | 236 |
| 1984-04-13 | 237 | 237 | 237 | 237 | 21,000 | 237 |
| 1984-04-12 | 235 | 240 | 235 | 240 | 28,000 | 240 |
| 1984-04-11 | 241 | 241 | 235 | 235 | 31,000 | 235 |
| 1984-04-10 | 245 | 245 | 240 | 242 | 19,000 | 242 |
| 1984-04-09 | 242 | 248 | 242 | 248 | 4,000 | 248 |
| 1984-04-07 | 245 | 245 | 242 | 242 | 11,000 | 242 |
| 1984-04-06 | 248 | 248 | 245 | 245 | 14,000 | 245 |
| 1984-04-05 | 253 | 253 | 253 | 253 | 13,000 | 253 |
| 1984-04-04 | 257 | 265 | 255 | 260 | 36,000 | 260 |
| 1984-04-02 | 241 | 242 | 241 | 242 | 19,000 | 242 |
| 1984-03-31 | 237 | 238 | 237 | 238 | 13,000 | 238 |
| 1984-03-30 | 235 | 237 | 235 | 237 | 12,000 | 237 |
| 1984-03-29 | 233 | 233 | 232 | 232 | 21,000 | 232 |
| 1984-03-28 | 231 | 231 | 231 | 231 | 8,000 | 231 |
| 1984-03-27 | 231 | 231 | 230 | 230 | 80,000 | 230 |
| 1984-03-26 | 230 | 237 | 230 | 230 | 11,000 | 230 |
| 1984-03-24 | 235 | 236 | 235 | 235 | 24,000 | 235 |
| 1984-03-23 | 237 | 238 | 235 | 238 | 34,000 | 238 |
| 1984-03-22 | 237 | 238 | 237 | 238 | 10,000 | 238 |
| 1984-03-21 | 235 | 237 | 235 | 236 | 33,000 | 236 |
| 1984-03-19 | 236 | 237 | 235 | 235 | 11,000 | 235 |
| 1984-03-17 | 235 | 235 | 235 | 235 | 17,000 | 235 |
| 1984-03-16 | 239 | 239 | 230 | 230 | 44,000 | 230 |
| 1984-03-15 | 247 | 247 | 241 | 241 | 27,000 | 241 |
| 1984-03-14 | 246 | 247 | 245 | 247 | 50,000 | 247 |
| 1984-03-13 | 250 | 250 | 250 | 250 | 69,000 | 250 |
| 1984-03-12 | 250 | 253 | 250 | 252 | 27,000 | 252 |
| 1984-03-09 | 247 | 250 | 247 | 250 | 26,000 | 250 |
| 1984-03-08 | 250 | 255 | 247 | 247 | 37,000 | 247 |
| 1984-03-07 | 248 | 250 | 248 | 250 | 30,000 | 250 |
| 1984-03-06 | 248 | 250 | 247 | 248 | 29,000 | 248 |
| 1984-03-05 | 247 | 251 | 246 | 247 | 22,000 | 247 |
| 1984-03-03 | 246 | 250 | 246 | 246 | 32,000 | 246 |
| 1984-03-02 | 259 | 259 | 240 | 246 | 32,000 | 246 |
| 1984-03-01 | 260 | 260 | 252 | 260 | 35,000 | 260 |
| 1984-02-29 | 260 | 264 | 260 | 264 | 34,000 | 264 |
| 1984-02-28 | 263 | 263 | 261 | 261 | 30,000 | 261 |
| 1984-02-27 | 265 | 265 | 261 | 262 | 46,000 | 262 |
| 1984-02-25 | 260 | 266 | 260 | 265 | 28,000 | 265 |
| 1984-02-24 | 261 | 261 | 260 | 260 | 24,000 | 260 |
| 1984-02-23 | 260 | 265 | 260 | 265 | 44,000 | 265 |
| 1984-02-22 | 263 | 265 | 260 | 260 | 29,000 | 260 |
| 1984-02-21 | 260 | 262 | 260 | 260 | 36,000 | 260 |
| 1984-02-20 | 266 | 270 | 260 | 260 | 34,000 | 260 |
| 1984-02-18 | 270 | 271 | 265 | 265 | 16,000 | 265 |
| 1984-02-17 | 271 | 271 | 270 | 270 | 38,000 | 270 |
| 1984-02-16 | 275 | 275 | 270 | 270 | 34,000 | 270 |
| 1984-02-15 | 276 | 277 | 271 | 271 | 16,000 | 271 |
| 1984-02-14 | 277 | 280 | 277 | 277 | 18,000 | 277 |
| 1984-02-13 | 273 | 275 | 270 | 275 | 35,000 | 275 |
| 1984-02-10 | 280 | 280 | 270 | 273 | 48,000 | 273 |
| 1984-02-09 | 287 | 289 | 280 | 280 | 31,000 | 280 |
| 1984-02-08 | 290 | 290 | 287 | 287 | 41,000 | 287 |
| 1984-02-07 | 284 | 285 | 282 | 282 | 66,000 | 282 |
| 1984-02-06 | 285 | 288 | 282 | 285 | 21,000 | 285 |
| 1984-02-04 | 286 | 288 | 280 | 284 | 35,000 | 284 |
| 1984-02-03 | 286 | 290 | 283 | 290 | 67,000 | 290 |
| 1984-02-02 | 286 | 286 | 284 | 285 | 74,000 | 285 |
| 1984-02-01 | 290 | 290 | 286 | 286 | 142,000 | 286 |
| 1984-01-31 | 299 | 300 | 290 | 291 | 125,000 | 291 |
| 1984-01-30 | 316 | 320 | 310 | 313 | 206,000 | 313 |
| 1984-01-28 | 316 | 325 | 316 | 321 | 730,000 | 321 |
| 1984-01-27 | 287 | 310 | 287 | 309 | 276,000 | 309 |
| 1984-01-26 | 293 | 293 | 286 | 286 | 138,000 | 286 |
| 1984-01-25 | 291 | 299 | 291 | 293 | 99,000 | 293 |
| 1984-01-24 | 290 | 290 | 287 | 288 | 150,000 | 288 |
| 1984-01-23 | 290 | 294 | 286 | 287 | 87,000 | 287 |
| 1984-01-21 | 286 | 286 | 285 | 286 | 60,000 | 286 |
| 1984-01-20 | 285 | 289 | 285 | 285 | 157,000 | 285 |
| 1984-01-19 | 283 | 290 | 283 | 285 | 203,000 | 285 |
| 1984-01-18 | 320 | 322 | 300 | 307 | 520,000 | 307 |
| 1984-01-17 | 325 | 328 | 315 | 322 | 977,000 | 322 |
| 1984-01-13 | 271 | 299 | 270 | 297 | 488,000 | 297 |
| 1984-01-12 | 270 | 270 | 263 | 269 | 68,000 | 269 |
| 1984-01-11 | 268 | 268 | 263 | 268 | 85,000 | 268 |
| 1984-01-10 | 273 | 273 | 269 | 269 | 103,000 | 269 |
| 1984-01-09 | 272 | 278 | 270 | 271 | 131,000 | 271 |
| 1984-01-07 | 272 | 275 | 270 | 270 | 115,000 | 270 |
| 1984-01-06 | 280 | 284 | 265 | 269 | 235,000 | 269 |
| 1984-01-05 | 273 | 286 | 273 | 285 | 447,000 | 285 |
分割・併合履歴 ： なし
