1835 東鉄工業(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 578 | 578 | 553 | 554 | 36,000 | 554 |
| 1987-12-26 | 595 | 595 | 580 | 580 | 21,000 | 580 |
| 1987-12-25 | 605 | 605 | 586 | 586 | 18,000 | 586 |
| 1987-12-24 | 598 | 605 | 596 | 596 | 23,000 | 596 |
| 1987-12-23 | 600 | 605 | 597 | 597 | 29,000 | 597 |
| 1987-12-22 | 630 | 633 | 600 | 600 | 62,000 | 600 |
| 1987-12-21 | 611 | 650 | 611 | 626 | 229,000 | 626 |
| 1987-12-18 | 622 | 622 | 610 | 620 | 41,000 | 620 |
| 1987-12-17 | 631 | 631 | 621 | 626 | 31,000 | 626 |
| 1987-12-16 | 600 | 630 | 596 | 621 | 82,000 | 621 |
| 1987-12-15 | 590 | 605 | 585 | 601 | 61,000 | 601 |
| 1987-12-14 | 600 | 602 | 575 | 580 | 80,000 | 580 |
| 1987-12-11 | 591 | 610 | 590 | 600 | 27,000 | 600 |
| 1987-12-10 | 596 | 600 | 591 | 600 | 41,000 | 600 |
| 1987-12-09 | 600 | 600 | 590 | 590 | 18,000 | 590 |
| 1987-12-08 | 600 | 600 | 585 | 595 | 32,000 | 595 |
| 1987-12-07 | 608 | 610 | 600 | 600 | 9,000 | 600 |
| 1987-12-05 | 600 | 600 | 590 | 600 | 24,000 | 600 |
| 1987-12-04 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1987-12-03 | 609 | 613 | 605 | 608 | 17,000 | 608 |
| 1987-12-02 | 601 | 613 | 600 | 609 | 11,000 | 609 |
| 1987-12-01 | 602 | 602 | 600 | 600 | 34,000 | 600 |
| 1987-11-30 | 625 | 625 | 601 | 602 | 26,000 | 602 |
| 1987-11-27 | 603 | 615 | 585 | 585 | 54,000 | 585 |
| 1987-11-26 | 615 | 615 | 606 | 606 | 65,000 | 606 |
| 1987-11-25 | 630 | 630 | 605 | 612 | 69,000 | 612 |
| 1987-11-24 | 630 | 634 | 630 | 630 | 16,000 | 630 |
| 1987-11-20 | 630 | 630 | 625 | 630 | 47,000 | 630 |
| 1987-11-19 | 611 | 620 | 611 | 620 | 25,000 | 620 |
| 1987-11-18 | 602 | 606 | 601 | 605 | 5,000 | 605 |
| 1987-11-17 | 629 | 629 | 601 | 601 | 15,000 | 601 |
| 1987-11-16 | 610 | 630 | 610 | 630 | 19,000 | 630 |
| 1987-11-13 | 610 | 630 | 601 | 602 | 24,000 | 602 |
| 1987-11-12 | 600 | 600 | 590 | 600 | 35,000 | 600 |
| 1987-11-11 | 616 | 616 | 560 | 580 | 170,000 | 580 |
| 1987-11-10 | 630 | 634 | 616 | 616 | 89,000 | 616 |
| 1987-11-09 | 639 | 639 | 630 | 630 | 38,000 | 630 |
| 1987-11-07 | 637 | 650 | 637 | 639 | 56,000 | 639 |
| 1987-11-06 | 630 | 642 | 630 | 636 | 32,000 | 636 |
| 1987-11-05 | 647 | 650 | 635 | 635 | 69,000 | 635 |
| 1987-11-04 | 659 | 662 | 645 | 645 | 39,000 | 645 |
| 1987-11-02 | 650 | 650 | 638 | 649 | 40,000 | 649 |
| 1987-10-31 | 641 | 650 | 636 | 636 | 37,000 | 636 |
| 1987-10-30 | 641 | 641 | 620 | 621 | 96,000 | 621 |
| 1987-10-29 | 633 | 633 | 621 | 621 | 38,000 | 621 |
| 1987-10-28 | 669 | 669 | 633 | 633 | 126,000 | 633 |
| 1987-10-27 | 650 | 650 | 620 | 621 | 161,000 | 621 |
| 1987-10-26 | 690 | 690 | 650 | 650 | 126,000 | 650 |
| 1987-10-24 | 690 | 692 | 680 | 680 | 93,000 | 680 |
| 1987-10-23 | 680 | 696 | 670 | 687 | 211,000 | 687 |
| 1987-10-22 | 680 | 720 | 675 | 690 | 156,000 | 690 |
| 1987-10-21 | 612 | 670 | 612 | 670 | 114,000 | 670 |
| 1987-10-20 | 600 | 600 | 600 | 600 | 62,000 | 600 |
| 1987-10-19 | 700 | 702 | 700 | 700 | 43,000 | 700 |
| 1987-10-16 | 744 | 745 | 725 | 735 | 110,000 | 735 |
| 1987-10-15 | 745 | 754 | 741 | 745 | 141,000 | 745 |
| 1987-10-14 | 730 | 759 | 730 | 755 | 363,000 | 755 |
| 1987-10-13 | 732 | 735 | 720 | 730 | 163,000 | 730 |
| 1987-10-12 | 730 | 734 | 726 | 733 | 109,000 | 733 |
| 1987-10-09 | 720 | 724 | 715 | 724 | 277,000 | 724 |
| 1987-10-08 | 727 | 727 | 705 | 705 | 66,000 | 705 |
| 1987-10-07 | 685 | 729 | 685 | 729 | 186,000 | 729 |
| 1987-10-06 | 670 | 724 | 670 | 716 | 164,000 | 716 |
| 1987-10-05 | 680 | 680 | 665 | 665 | 57,000 | 665 |
| 1987-10-03 | 670 | 680 | 670 | 680 | 16,000 | 680 |
| 1987-10-02 | 679 | 679 | 665 | 670 | 29,000 | 670 |
| 1987-10-01 | 667 | 680 | 663 | 680 | 62,000 | 680 |
| 1987-09-30 | 680 | 682 | 669 | 680 | 49,000 | 680 |
| 1987-09-29 | 685 | 685 | 650 | 650 | 71,000 | 650 |
| 1987-09-28 | 683 | 683 | 661 | 661 | 37,000 | 661 |
| 1987-09-26 | 650 | 660 | 639 | 639 | 46,000 | 639 |
| 1987-09-25 | 650 | 650 | 638 | 639 | 21,000 | 639 |
| 1987-09-24 | 656 | 656 | 645 | 645 | 66,000 | 645 |
| 1987-09-22 | 652 | 653 | 651 | 653 | 23,000 | 653 |
| 1987-09-21 | 655 | 655 | 645 | 651 | 12,000 | 651 |
| 1987-09-18 | 648 | 650 | 633 | 635 | 55,000 | 635 |
| 1987-09-17 | 655 | 658 | 621 | 648 | 105,000 | 648 |
| 1987-09-16 | 679 | 680 | 659 | 659 | 40,000 | 659 |
| 1987-09-14 | 667 | 685 | 665 | 680 | 46,000 | 680 |
| 1987-09-11 | 689 | 689 | 654 | 657 | 91,000 | 657 |
| 1987-09-10 | 690 | 695 | 685 | 687 | 54,000 | 687 |
| 1987-09-09 | 693 | 709 | 690 | 690 | 48,000 | 690 |
| 1987-09-08 | 692 | 703 | 690 | 691 | 113,000 | 691 |
| 1987-09-07 | 705 | 711 | 701 | 701 | 62,000 | 701 |
| 1987-09-05 | 729 | 729 | 712 | 715 | 26,000 | 715 |
| 1987-09-04 | 731 | 738 | 715 | 719 | 69,000 | 719 |
| 1987-09-03 | 728 | 738 | 701 | 724 | 148,000 | 724 |
| 1987-09-02 | 723 | 750 | 720 | 722 | 206,000 | 722 |
| 1987-09-01 | 719 | 726 | 711 | 723 | 91,000 | 723 |
| 1987-08-31 | 739 | 739 | 710 | 730 | 127,000 | 730 |
| 1987-08-29 | 740 | 741 | 710 | 710 | 88,000 | 710 |
| 1987-08-28 | 726 | 735 | 726 | 735 | 206,000 | 735 |
| 1987-08-27 | 749 | 755 | 717 | 750 | 352,000 | 750 |
| 1987-08-26 | 784 | 785 | 760 | 769 | 1,280,000 | 769 |
| 1987-08-25 | 690 | 790 | 688 | 790 | 1,662,000 | 790 |
| 1987-08-24 | 679 | 690 | 679 | 690 | 138,000 | 690 |
| 1987-08-22 | 678 | 685 | 678 | 681 | 60,000 | 681 |
| 1987-08-21 | 682 | 685 | 675 | 678 | 112,000 | 678 |
| 1987-08-20 | 679 | 682 | 663 | 682 | 95,000 | 682 |
| 1987-08-19 | 670 | 675 | 660 | 675 | 98,000 | 675 |
| 1987-08-18 | 675 | 685 | 671 | 671 | 63,000 | 671 |
| 1987-08-17 | 680 | 685 | 671 | 685 | 120,000 | 685 |
| 1987-08-14 | 672 | 685 | 671 | 680 | 77,000 | 680 |
| 1987-08-13 | 684 | 684 | 670 | 676 | 115,000 | 676 |
| 1987-08-12 | 698 | 698 | 681 | 690 | 236,000 | 690 |
| 1987-08-11 | 690 | 695 | 684 | 690 | 328,000 | 690 |
| 1987-08-10 | 689 | 690 | 660 | 670 | 327,000 | 670 |
| 1987-08-07 | 654 | 690 | 652 | 690 | 494,000 | 690 |
| 1987-08-06 | 642 | 654 | 642 | 650 | 114,000 | 650 |
| 1987-08-05 | 638 | 639 | 625 | 632 | 42,000 | 632 |
| 1987-08-04 | 635 | 650 | 630 | 635 | 42,000 | 635 |
| 1987-08-03 | 656 | 656 | 640 | 640 | 79,000 | 640 |
| 1987-08-01 | 648 | 650 | 645 | 645 | 84,000 | 645 |
| 1987-07-31 | 646 | 658 | 640 | 648 | 205,000 | 648 |
| 1987-07-30 | 660 | 660 | 636 | 653 | 269,000 | 653 |
| 1987-07-29 | 625 | 660 | 620 | 660 | 186,000 | 660 |
| 1987-07-28 | 601 | 620 | 601 | 615 | 13,000 | 615 |
| 1987-07-27 | 600 | 600 | 574 | 592 | 30,000 | 592 |
| 1987-07-25 | 620 | 620 | 600 | 600 | 34,000 | 600 |
| 1987-07-24 | 581 | 600 | 580 | 600 | 30,000 | 600 |
| 1987-07-23 | 571 | 578 | 571 | 576 | 33,000 | 576 |
| 1987-07-22 | 590 | 590 | 580 | 580 | 23,000 | 580 |
| 1987-07-21 | 597 | 597 | 580 | 590 | 61,000 | 590 |
| 1987-07-20 | 621 | 621 | 590 | 591 | 43,000 | 591 |
| 1987-07-17 | 620 | 629 | 620 | 620 | 60,000 | 620 |
| 1987-07-16 | 620 | 628 | 606 | 620 | 53,000 | 620 |
| 1987-07-15 | 625 | 625 | 610 | 620 | 57,000 | 620 |
| 1987-07-14 | 621 | 621 | 611 | 612 | 54,000 | 612 |
| 1987-07-13 | 626 | 626 | 610 | 611 | 32,000 | 611 |
| 1987-07-10 | 625 | 630 | 620 | 630 | 36,000 | 630 |
| 1987-07-09 | 585 | 601 | 580 | 595 | 46,000 | 595 |
| 1987-07-08 | 590 | 600 | 580 | 580 | 75,000 | 580 |
| 1987-07-07 | 590 | 590 | 581 | 582 | 60,000 | 582 |
| 1987-07-06 | 590 | 595 | 590 | 590 | 65,000 | 590 |
| 1987-07-04 | 615 | 616 | 580 | 580 | 100,000 | 580 |
| 1987-07-03 | 620 | 625 | 610 | 616 | 84,000 | 616 |
| 1987-07-02 | 630 | 635 | 610 | 610 | 39,000 | 610 |
| 1987-07-01 | 610 | 630 | 600 | 630 | 62,000 | 630 |
| 1987-06-30 | 636 | 636 | 620 | 622 | 38,000 | 622 |
| 1987-06-29 | 625 | 635 | 625 | 630 | 57,000 | 630 |
| 1987-06-27 | 646 | 650 | 640 | 640 | 75,000 | 640 |
| 1987-06-26 | 651 | 670 | 650 | 654 | 54,000 | 654 |
| 1987-06-25 | 660 | 680 | 645 | 680 | 175,000 | 680 |
| 1987-06-24 | 676 | 680 | 650 | 680 | 143,000 | 680 |
| 1987-06-23 | 686 | 690 | 665 | 675 | 345,000 | 675 |
| 1987-06-22 | 695 | 699 | 675 | 685 | 375,000 | 685 |
| 1987-06-19 | 701 | 712 | 670 | 675 | 667,000 | 675 |
| 1987-06-18 | 689 | 715 | 669 | 695 | 1,463,000 | 695 |
| 1987-06-17 | 640 | 690 | 635 | 680 | 1,063,000 | 680 |
| 1987-06-16 | 625 | 635 | 600 | 630 | 116,000 | 630 |
| 1987-06-15 | 636 | 640 | 625 | 635 | 113,000 | 635 |
| 1987-06-12 | 620 | 640 | 610 | 635 | 208,000 | 635 |
| 1987-06-11 | 620 | 620 | 615 | 615 | 67,000 | 615 |
| 1987-06-10 | 607 | 610 | 605 | 610 | 84,000 | 610 |
| 1987-06-09 | 615 | 615 | 605 | 606 | 51,000 | 606 |
| 1987-06-08 | 609 | 611 | 605 | 605 | 55,000 | 605 |
| 1987-06-06 | 600 | 605 | 599 | 599 | 25,000 | 599 |
| 1987-06-05 | 607 | 607 | 601 | 602 | 38,000 | 602 |
| 1987-06-04 | 605 | 607 | 595 | 607 | 28,000 | 607 |
| 1987-06-03 | 601 | 610 | 595 | 605 | 45,000 | 605 |
| 1987-06-02 | 596 | 600 | 588 | 591 | 46,000 | 591 |
| 1987-06-01 | 608 | 608 | 586 | 586 | 47,000 | 586 |
| 1987-05-30 | 591 | 608 | 591 | 608 | 21,000 | 608 |
| 1987-05-29 | 600 | 609 | 600 | 600 | 39,000 | 600 |
| 1987-05-28 | 581 | 610 | 581 | 600 | 52,000 | 600 |
| 1987-05-27 | 591 | 600 | 591 | 591 | 33,000 | 591 |
| 1987-05-26 | 590 | 600 | 585 | 585 | 83,000 | 585 |
| 1987-05-25 | 600 | 605 | 590 | 590 | 51,000 | 590 |
| 1987-05-23 | 596 | 610 | 595 | 610 | 24,000 | 610 |
| 1987-05-22 | 590 | 595 | 585 | 595 | 81,000 | 595 |
| 1987-05-21 | 595 | 597 | 585 | 595 | 20,000 | 595 |
| 1987-05-20 | 590 | 600 | 590 | 590 | 58,000 | 590 |
| 1987-05-19 | 600 | 605 | 599 | 603 | 62,000 | 603 |
| 1987-05-18 | 613 | 613 | 600 | 600 | 70,000 | 600 |
| 1987-05-15 | 625 | 628 | 600 | 603 | 70,000 | 603 |
| 1987-05-14 | 595 | 625 | 595 | 625 | 60,000 | 625 |
| 1987-05-13 | 620 | 630 | 605 | 605 | 66,000 | 605 |
| 1987-05-12 | 635 | 635 | 619 | 620 | 67,000 | 620 |
| 1987-05-11 | 646 | 655 | 635 | 645 | 87,000 | 645 |
| 1987-05-08 | 655 | 660 | 645 | 645 | 196,000 | 645 |
| 1987-05-07 | 640 | 650 | 630 | 645 | 115,000 | 645 |
| 1987-05-06 | 665 | 669 | 640 | 640 | 209,000 | 640 |
| 1987-05-02 | 625 | 645 | 625 | 644 | 157,000 | 644 |
| 1987-05-01 | 606 | 621 | 606 | 615 | 169,000 | 615 |
| 1987-04-30 | 600 | 611 | 586 | 586 | 94,000 | 586 |
| 1987-04-28 | 620 | 621 | 580 | 610 | 165,000 | 610 |
| 1987-04-27 | 649 | 655 | 620 | 620 | 213,000 | 620 |
| 1987-04-25 | 654 | 658 | 640 | 642 | 309,000 | 642 |
| 1987-04-24 | 630 | 660 | 624 | 660 | 929,000 | 660 |
| 1987-04-23 | 570 | 599 | 565 | 590 | 218,000 | 590 |
| 1987-04-22 | 567 | 570 | 565 | 565 | 65,000 | 565 |
| 1987-04-21 | 570 | 570 | 560 | 565 | 57,000 | 565 |
| 1987-04-20 | 570 | 575 | 559 | 559 | 146,000 | 559 |
| 1987-04-17 | 570 | 570 | 565 | 565 | 80,000 | 565 |
| 1987-04-16 | 561 | 580 | 561 | 570 | 48,000 | 570 |
| 1987-04-15 | 560 | 570 | 560 | 570 | 88,000 | 570 |
| 1987-04-14 | 550 | 570 | 549 | 570 | 36,000 | 570 |
| 1987-04-13 | 570 | 580 | 556 | 556 | 41,000 | 556 |
| 1987-04-10 | 569 | 580 | 569 | 570 | 47,000 | 570 |
| 1987-04-09 | 599 | 599 | 580 | 580 | 144,000 | 580 |
| 1987-04-08 | 595 | 595 | 585 | 591 | 114,000 | 591 |
| 1987-04-07 | 600 | 600 | 580 | 586 | 151,000 | 586 |
| 1987-04-06 | 595 | 600 | 589 | 598 | 107,000 | 598 |
| 1987-04-04 | 590 | 593 | 585 | 585 | 48,000 | 585 |
| 1987-04-03 | 585 | 590 | 580 | 589 | 116,000 | 589 |
| 1987-04-02 | 592 | 600 | 585 | 585 | 211,000 | 585 |
| 1987-04-01 | 570 | 594 | 565 | 590 | 329,000 | 590 |
| 1987-03-31 | 540 | 561 | 540 | 561 | 187,000 | 561 |
| 1987-03-30 | 583 | 588 | 561 | 561 | 157,000 | 561 |
| 1987-03-28 | 580 | 580 | 560 | 570 | 52,000 | 570 |
| 1987-03-27 | 575 | 580 | 570 | 578 | 123,000 | 578 |
| 1987-03-26 | 570 | 579 | 563 | 574 | 159,000 | 574 |
| 1987-03-25 | 539 | 563 | 530 | 563 | 207,000 | 563 |
| 1987-03-24 | 530 | 539 | 522 | 530 | 36,000 | 530 |
| 1987-03-23 | 530 | 538 | 521 | 530 | 70,000 | 530 |
| 1987-03-20 | 530 | 530 | 520 | 521 | 44,000 | 521 |
| 1987-03-19 | 520 | 540 | 520 | 521 | 78,000 | 521 |
| 1987-03-18 | 526 | 540 | 520 | 530 | 97,000 | 530 |
| 1987-03-17 | 510 | 520 | 508 | 520 | 47,000 | 520 |
| 1987-03-16 | 513 | 513 | 510 | 510 | 50,000 | 510 |
| 1987-03-13 | 514 | 514 | 510 | 510 | 40,000 | 510 |
| 1987-03-12 | 505 | 514 | 505 | 514 | 45,000 | 514 |
| 1987-03-11 | 514 | 514 | 500 | 505 | 63,000 | 505 |
| 1987-03-10 | 510 | 525 | 510 | 515 | 46,000 | 515 |
| 1987-03-09 | 525 | 530 | 514 | 514 | 31,000 | 514 |
| 1987-03-07 | 511 | 528 | 511 | 520 | 25,000 | 520 |
| 1987-03-06 | 520 | 525 | 510 | 520 | 59,000 | 520 |
| 1987-03-05 | 521 | 530 | 521 | 530 | 51,000 | 530 |
| 1987-03-04 | 535 | 535 | 520 | 525 | 56,000 | 525 |
| 1987-03-03 | 530 | 530 | 521 | 529 | 59,000 | 529 |
| 1987-03-02 | 520 | 521 | 516 | 516 | 52,000 | 516 |
| 1987-02-28 | 510 | 515 | 505 | 510 | 67,000 | 510 |
| 1987-02-27 | 532 | 532 | 520 | 525 | 78,000 | 525 |
| 1987-02-26 | 545 | 545 | 530 | 532 | 52,000 | 532 |
| 1987-02-25 | 550 | 551 | 531 | 531 | 80,000 | 531 |
| 1987-02-24 | 550 | 555 | 530 | 530 | 187,000 | 530 |
| 1987-02-23 | 550 | 550 | 541 | 548 | 81,000 | 548 |
| 1987-02-20 | 527 | 540 | 524 | 535 | 131,000 | 535 |
| 1987-02-19 | 502 | 517 | 502 | 517 | 60,000 | 517 |
| 1987-02-18 | 505 | 510 | 500 | 510 | 40,000 | 510 |
| 1987-02-17 | 505 | 510 | 501 | 503 | 44,000 | 503 |
| 1987-02-16 | 501 | 510 | 501 | 510 | 52,000 | 510 |
| 1987-02-13 | 510 | 511 | 500 | 500 | 67,000 | 500 |
| 1987-02-12 | 514 | 515 | 511 | 511 | 40,000 | 511 |
| 1987-02-10 | 510 | 515 | 505 | 515 | 45,000 | 515 |
| 1987-02-09 | 499 | 511 | 499 | 500 | 33,000 | 500 |
| 1987-02-07 | 510 | 510 | 499 | 500 | 45,000 | 500 |
| 1987-02-06 | 520 | 520 | 515 | 518 | 28,000 | 518 |
| 1987-02-05 | 521 | 530 | 510 | 510 | 45,000 | 510 |
| 1987-02-04 | 525 | 530 | 520 | 521 | 41,000 | 521 |
| 1987-02-03 | 522 | 530 | 512 | 520 | 73,000 | 520 |
| 1987-02-02 | 537 | 539 | 531 | 532 | 32,000 | 532 |
| 1987-01-31 | 538 | 547 | 531 | 547 | 61,000 | 547 |
| 1987-01-30 | 520 | 550 | 520 | 548 | 178,000 | 548 |
| 1987-01-29 | 525 | 531 | 512 | 520 | 72,000 | 520 |
| 1987-01-28 | 530 | 540 | 526 | 526 | 63,000 | 526 |
| 1987-01-27 | 540 | 540 | 527 | 530 | 83,000 | 530 |
| 1987-01-26 | 550 | 555 | 541 | 549 | 101,000 | 549 |
| 1987-01-24 | 545 | 558 | 544 | 550 | 157,000 | 550 |
| 1987-01-23 | 540 | 540 | 525 | 540 | 209,000 | 540 |
| 1987-01-22 | 509 | 535 | 509 | 530 | 189,000 | 530 |
| 1987-01-21 | 485 | 507 | 485 | 504 | 77,000 | 504 |
| 1987-01-20 | 470 | 485 | 470 | 480 | 50,000 | 480 |
| 1987-01-19 | 485 | 486 | 470 | 470 | 74,000 | 470 |
| 1987-01-16 | 485 | 485 | 480 | 480 | 72,000 | 480 |
| 1987-01-14 | 485 | 490 | 480 | 480 | 50,000 | 480 |
| 1987-01-13 | 493 | 495 | 483 | 488 | 48,000 | 488 |
| 1987-01-12 | 500 | 500 | 493 | 493 | 33,000 | 493 |
| 1987-01-09 | 500 | 500 | 480 | 491 | 46,000 | 491 |
| 1987-01-08 | 499 | 500 | 490 | 490 | 36,000 | 490 |
| 1987-01-07 | 500 | 510 | 495 | 495 | 42,000 | 495 |
| 1987-01-06 | 494 | 500 | 494 | 494 | 39,000 | 494 |
| 1987-01-05 | 470 | 475 | 470 | 475 | 14,000 | 475 |
分割・併合履歴 ： なし
