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