1835 東鉄工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	460	466	460	465	24,000	465
1986-12-26	470	470	460	460	71,000	460
1986-12-25	485	485	465	465	26,000	465
1986-12-24	468	474	468	474	29,000	474
1986-12-23	465	471	461	468	65,000	468
1986-12-22	476	479	460	460	44,000	460
1986-12-19	470	471	470	471	27,000	471
1986-12-17	505	505	498	502	38,000	502
1986-12-16	503	510	503	504	35,000	504
1986-12-15	508	510	503	503	59,000	503
1986-12-12	515	515	510	510	67,000	510
1986-12-11	512	515	512	515	22,000	515
1986-12-10	510	520	508	512	38,000	512
1986-12-09	511	518	506	510	77,000	510
1986-12-08	502	510	502	510	51,000	510
1986-12-06	515	520	510	510	20,000	510
1986-12-05	515	515	502	505	49,000	505
1986-12-04	535	535	515	515	59,000	515
1986-12-03	526	536	525	533	73,000	533
1986-12-02	538	540	505	520	136,000	520
1986-12-01	532	539	530	538	142,000	538
1986-11-29	498	520	496	519	107,000	519
1986-11-28	457	495	457	495	59,000	495
1986-11-27	466	470	454	455	52,000	455
1986-11-26	463	471	463	466	39,000	466
1986-11-25	464	464	460	461	16,000	461
1986-11-22	449	459	449	459	22,000	459
1986-11-21	457	457	448	449	35,000	449
1986-11-20	466	466	457	457	14,000	457
1986-11-19	470	475	470	475	15,000	475
1986-11-18	475	475	466	466	10,000	466
1986-11-17	481	490	481	481	52,000	481
1986-11-14	474	480	474	480	17,000	480
1986-11-13	466	489	461	489	41,000	489
1986-11-12	470	470	456	460	24,000	460
1986-11-11	463	465	460	465	33,000	465
1986-11-10	460	463	456	463	28,000	463
1986-11-07	460	460	449	452	41,000	452
1986-11-06	456	460	450	460	18,000	460
1986-11-05	435	440	435	440	22,000	440
1986-11-04	435	435	430	430	15,000	430
1986-11-01	450	455	445	447	18,000	447
1986-10-31	486	492	461	461	60,000	461
1986-10-30	465	480	460	480	73,000	480
1986-10-29	451	455	450	450	53,000	450
1986-10-28	435	435	425	430	25,000	430
1986-10-27	425	430	420	430	25,000	430
1986-10-25	415	416	410	412	25,000	412
1986-10-24	436	439	420	420	114,000	420
1986-10-23	378	415	378	415	46,000	415
1986-10-22	391	391	381	381	59,000	381
1986-10-21	405	406	383	385	90,000	385
1986-10-20	435	435	415	415	61,000	415
1986-10-17	445	450	440	440	26,000	440
1986-10-16	450	460	445	460	62,000	460
1986-10-15	479	480	479	480	13,000	480
1986-10-14	488	490	475	480	50,000	480
1986-10-13	499	499	490	491	21,000	491
1986-10-09	496	507	496	500	39,000	500
1986-10-08	501	510	496	496	47,000	496
1986-10-07	500	510	495	510	35,000	510
1986-10-06	520	525	505	510	34,000	510
1986-10-04	489	519	489	519	45,000	519
1986-10-03	485	494	481	494	79,000	494
1986-10-02	485	495	485	490	178,000	490
1986-10-01	510	519	490	494	223,000	494
1986-09-30	490	520	487	510	159,000	510
1986-09-29	535	535	485	485	119,000	485
1986-09-27	535	540	535	535	98,000	535
1986-09-26	550	565	545	545	152,000	545
1986-09-25	581	600	576	580	113,000	580
1986-09-24	600	600	590	591	94,000	591
1986-09-22	599	600	585	585	50,000	585
1986-09-19	590	610	590	600	66,000	600
1986-09-18	590	615	590	591	60,000	591
1986-09-17	590	615	588	590	124,000	590
1986-09-16	620	630	590	590	160,000	590
1986-09-12	630	650	625	640	228,000	640
1986-09-11	680	681	650	670	192,000	670
1986-09-10	655	685	655	670	350,000	670
1986-09-09	675	680	652	660	60,000	660
1986-09-08	687	690	675	675	89,000	675
1986-09-06	690	690	680	680	87,000	680
1986-09-05	690	695	667	670	131,000	670
1986-09-04	656	680	656	666	145,000	666
1986-09-03	660	660	650	652	196,000	652
1986-09-02	689	690	669	670	208,000	670
1986-09-01	710	719	680	691	384,000	691
1986-08-30	702	715	700	701	238,000	701
1986-08-29	680	729	680	708	691,000	708
1986-08-28	714	731	685	690	829,000	690
1986-08-27	700	735	679	710	2,739,000	710
1986-08-26	620	683	616	682	679,000	682
1986-08-25	600	617	595	610	158,000	610
1986-08-23	567	590	557	590	138,000	590
1986-08-22	605	610	579	582	171,000	582
1986-08-21	630	631	599	610	233,000	610
1986-08-20	650	650	628	629	253,000	629
1986-08-19	670	671	630	640	456,000	640
1986-08-18	630	660	626	660	450,000	660
1986-08-15	621	635	620	623	319,000	623
1986-08-14	636	644	620	620	575,000	620
1986-08-13	645	649	625	626	831,000	626
1986-08-12	629	650	619	639	1,894,000	639
1986-08-11	609	629	605	613	2,404,000	613
1986-08-08	548	610	548	610	1,142,000	610
1986-08-07	535	545	531	539	276,000	539
1986-08-06	540	548	530	536	116,000	536
1986-08-05	535	544	530	536	132,000	536
1986-08-04	541	555	540	544	177,000	544
1986-08-02	550	565	540	551	307,000	551
1986-08-01	545	545	508	538	325,000	538
1986-07-31	560	565	525	535	352,000	535
1986-07-30	560	574	550	555	775,000	555
1986-07-29	543	580	541	553	1,474,000	553
1986-07-28	515	538	515	538	209,000	538
1986-07-26	533	533	511	518	213,000	518
1986-07-25	537	543	520	523	542,000	523
1986-07-24	543	549	536	537	1,587,000	537
1986-07-23	490	535	490	529	1,829,000	529
1986-07-22	467	482	455	479	105,000	479
1986-07-21	480	483	465	473	163,000	473
1986-07-19	480	485	471	480	110,000	480
1986-07-18	480	483	468	480	184,000	480
1986-07-17	478	480	470	480	160,000	480
1986-07-16	487	487	471	476	212,000	476
1986-07-15	490	490	482	484	364,000	484
1986-07-14	475	488	468	488	368,000	488
1986-07-11	469	470	462	462	165,000	462
1986-07-10	479	480	461	472	255,000	472
1986-07-09	485	495	468	480	688,000	480
1986-07-08	445	481	441	481	681,000	481
1986-07-07	440	455	435	440	230,000	440
1986-07-05	437	440	431	440	105,000	440
1986-07-04	432	438	432	435	115,000	435
1986-07-03	440	440	432	432	120,000	432
1986-07-02	440	445	435	439	106,000	439
1986-07-01	435	440	430	440	85,000	440
1986-06-30	435	435	430	434	65,000	434
1986-06-28	429	435	428	428	24,000	428
1986-06-27	438	443	428	428	123,000	428
1986-06-26	446	447	428	428	185,000	428
1986-06-25	429	435	426	431	106,000	431
1986-06-24	432	433	430	432	133,000	432
1986-06-23	437	445	430	435	112,000	435
1986-06-21	453	453	440	440	155,000	440
1986-06-20	465	466	450	450	513,000	450
1986-06-19	460	465	457	460	932,000	460
1986-06-18	443	452	438	452	576,000	452
1986-06-17	450	450	435	441	318,000	441
1986-06-16	448	459	440	452	658,000	452
1986-06-13	411	438	411	438	449,000	438
1986-06-12	395	410	392	410	118,000	410
1986-06-11	403	409	400	400	47,000	400
1986-06-10	410	410	390	401	77,000	401
1986-06-09	396	405	395	405	70,000	405
1986-06-07	402	405	390	395	33,000	395
1986-06-06	400	402	400	401	78,000	401
1986-06-05	401	404	401	402	52,000	402
1986-06-04	403	406	400	401	49,000	401
1986-06-03	411	412	401	402	68,000	402
1986-06-02	410	411	405	406	62,000	406
1986-05-31	420	420	410	410	40,000	410
1986-05-30	421	425	415	420	91,000	420
1986-05-29	435	435	421	421	330,000	421
1986-05-28	417	436	410	430	345,000	430
1986-05-27	407	408	402	405	183,000	405
1986-05-26	406	408	400	405	63,000	405
1986-05-24	409	410	405	405	31,000	405
1986-05-23	409	410	408	408	34,000	408
1986-05-22	405	408	400	408	124,000	408
1986-05-21	400	405	399	400	42,000	400
1986-05-20	408	408	399	400	44,000	400
1986-05-19	410	410	400	400	28,000	400
1986-05-17	399	407	397	397	40,000	397
1986-05-16	403	405	391	392	58,000	392
1986-05-15	418	418	407	410	45,000	410
1986-05-14	395	420	395	420	110,000	420
1986-05-13	418	418	399	400	117,000	400
1986-05-12	420	428	419	420	164,000	420
1986-05-09	418	420	414	419	197,000	419
1986-05-08	410	418	408	414	202,000	414
1986-05-07	414	415	410	412	207,000	412
1986-05-06	396	400	395	399	73,000	399
1986-05-02	380	399	380	391	106,000	391
1986-05-01	381	381	381	381	14,000	381
1986-04-30	385	386	380	380	46,000	380
1986-04-28	386	386	385	386	26,000	386
1986-04-26	381	388	381	381	44,000	381
1986-04-25	399	399	387	392	53,000	392
1986-04-24	390	395	385	391	77,000	391
1986-04-23	384	390	380	380	65,000	380
1986-04-22	382	390	381	384	63,000	384
1986-04-21	393	395	381	381	27,000	381
1986-04-19	386	395	386	391	33,000	391
1986-04-18	386	394	385	385	30,000	385
1986-04-17	385	385	381	381	56,000	381
1986-04-16	385	385	383	385	34,000	385
1986-04-15	400	400	381	381	65,000	381
1986-04-14	393	400	393	400	40,000	400
1986-04-11	380	386	380	386	50,000	386
1986-04-10	383	394	380	394	56,000	394
1986-04-09	381	395	381	385	15,000	385
1986-04-08	390	399	385	385	69,000	385
1986-04-07	399	399	385	390	49,000	390
1986-04-05	375	380	375	379	58,000	379
1986-04-04	387	387	378	380	48,000	380
1986-04-03	371	379	371	378	89,000	378
1986-04-02	395	405	385	385	90,000	385
1986-04-01	405	410	395	405	66,000	405
1986-03-31	415	417	405	405	50,000	405
1986-03-29	420	428	415	415	126,000	415
1986-03-28	405	408	400	408	84,000	408
1986-03-27	410	411	407	408	97,000	408
1986-03-26	398	410	398	410	78,000	410
1986-03-25	399	400	397	397	68,000	397
1986-03-24	412	412	395	399	147,000	399
1986-03-22	411	415	408	408	64,000	408
1986-03-20	410	417	409	410	121,000	410
1986-03-19	428	430	415	416	163,000	416
1986-03-18	425	430	423	428	721,000	428
1986-03-17	420	424	415	420	344,000	420
1986-03-15	410	415	401	415	142,000	415
1986-03-14	411	413	400	405	192,000	405
1986-03-13	391	406	390	406	222,000	406
1986-03-12	398	400	390	395	143,000	395
1986-03-11	400	403	393	395	120,000	395
1986-03-10	406	406	398	400	47,000	400
1986-03-07	405	407	395	396	130,000	396
1986-03-06	394	405	390	400	101,000	400
1986-03-05	402	410	387	387	117,000	387
1986-03-04	414	415	400	401	209,000	401
1986-03-03	400	410	392	410	226,000	410
1986-03-01	370	387	370	387	63,000	387
1986-02-28	373	376	370	370	120,000	370
1986-02-27	386	388	370	370	125,000	370
1986-02-26	391	391	386	386	99,000	386
1986-02-25	390	393	381	385	132,000	385
1986-02-24	385	399	385	388	71,000	388
1986-02-22	380	386	380	385	47,000	385
1986-02-21	401	401	385	385	146,000	385
1986-02-20	405	406	399	399	147,000	399
1986-02-19	395	405	386	395	234,000	395
1986-02-18	404	406	398	405	173,000	405
1986-02-17	417	419	385	385	206,000	385
1986-02-15	429	430	407	407	301,000	407
1986-02-14	401	424	400	424	637,000	424
1986-02-13	430	436	396	396	1,220,000	396
1986-02-12	385	410	375	410	555,000	410
1986-02-10	389	394	375	385	412,000	385
1986-02-07	385	402	381	390	1,215,000	390
1986-02-06	367	380	367	380	681,000	380
1986-02-05	371	371	353	359	587,000	359
1986-02-04	336	375	336	361	859,000	361
1986-02-03	343	346	336	340	289,000	340
1986-02-01	345	348	335	339	145,000	339
1986-01-31	330	347	330	345	498,000	345
1986-01-30	320	327	319	326	247,000	326
1986-01-29	302	318	302	312	50,000	312
1986-01-28	310	310	305	305	44,000	305
1986-01-27	310	310	305	309	50,000	309
1986-01-25	300	306	300	300	62,000	300
1986-01-24	310	310	304	304	69,000	304
1986-01-23	311	315	311	312	32,000	312
1986-01-22	322	322	311	311	62,000	311
1986-01-21	310	325	310	320	149,000	320
1986-01-20	298	310	298	310	57,000	310
1986-01-18	297	297	291	297	14,000	297
1986-01-17	300	300	295	298	32,000	298
1986-01-16	299	301	299	299	32,000	299
1986-01-14	301	301	298	299	27,000	299
1986-01-13	305	305	298	300	42,000	300
1986-01-10	300	301	300	300	35,000	300
1986-01-09	303	303	300	302	50,000	302
1986-01-08	302	305	300	305	54,000	305
1986-01-07	301	305	300	305	26,000	305
1986-01-06	305	308	300	301	23,000	301
1986-01-04	307	308	306	308	41,000	308

分割・併合履歴：なし