1835 東鉄工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	791	800	780	780	5,000	780
1992-12-29	780	790	780	790	8,000	790
1992-12-28	809	809	790	790	3,000	790
1992-12-25	810	810	810	810	3,000	810
1992-12-24	800	801	800	800	15,000	800
1992-12-22	810	815	790	790	11,000	790
1992-12-21	800	810	800	800	13,000	800
1992-12-18	799	799	790	790	24,000	790
1992-12-17	790	790	780	790	46,000	790
1992-12-16	770	770	760	760	5,000	760
1992-12-15	775	775	750	770	19,000	770
1992-12-14	765	780	765	775	7,000	775
1992-12-11	789	789	775	775	31,000	775
1992-12-10	750	780	750	769	78,000	769
1992-12-09	720	725	710	720	27,000	720
1992-12-08	725	725	718	720	6,000	720
1992-12-07	745	745	735	735	2,000	735
1992-12-04	740	750	740	750	16,000	750
1992-12-03	749	755	745	745	32,000	745
1992-12-02	753	755	750	750	15,000	750
1992-12-01	750	753	750	753	6,000	753
1992-11-30	751	753	745	745	7,000	745
1992-11-27	750	760	750	750	15,000	750
1992-11-26	770	770	760	760	21,000	760
1992-11-25	765	770	765	770	22,000	770
1992-11-24	761	775	761	765	17,000	765
1992-11-20	760	771	755	760	26,000	760
1992-11-19	730	731	730	731	10,000	731
1992-11-18	691	710	685	710	69,000	710
1992-11-17	691	691	690	691	4,000	691
1992-11-16	686	686	686	686	3,000	686
1992-11-13	681	690	681	681	69,000	681
1992-11-12	685	685	681	681	36,000	681
1992-11-11	699	699	690	690	51,000	690
1992-11-10	704	704	700	700	2,000	700
1992-11-09	706	706	705	706	57,000	706
1992-11-06	711	711	706	706	10,000	706
1992-11-05	711	711	710	711	29,000	711
1992-11-04	711	720	711	712	16,000	712
1992-11-02	720	720	710	720	91,000	720
1992-10-30	755	756	720	730	257,000	730
1992-10-28	751	760	751	755	4,000	755
1992-10-27	745	745	745	745	2,000	745
1992-10-26	770	770	741	741	4,000	741
1992-10-23	771	771	770	770	9,000	770
1992-10-22	760	770	760	770	9,000	770
1992-10-20	760	760	755	755	54,000	755
1992-10-16	760	760	760	760	6,000	760
1992-10-14	765	765	760	760	15,000	760
1992-10-13	755	755	755	755	1,000	755
1992-10-12	751	751	751	751	2,000	751
1992-10-09	750	750	750	750	10,000	750
1992-10-08	751	760	750	750	19,000	750
1992-10-07	770	770	751	755	25,000	755
1992-10-06	756	765	756	765	6,000	765
1992-10-05	776	776	776	776	14,000	776
1992-10-02	786	786	780	780	7,000	780
1992-10-01	780	790	775	786	37,000	786
1992-09-30	795	795	786	787	11,000	787
1992-09-29	797	797	796	796	8,000	796
1992-09-28	800	801	796	796	22,000	796
1992-09-25	801	814	796	796	60,000	796
1992-09-24	800	800	800	800	20,000	800
1992-09-22	768	780	767	768	10,000	768
1992-09-21	777	777	767	767	10,000	767
1992-09-18	776	777	766	767	12,000	767
1992-09-17	775	775	751	766	26,000	766
1992-09-16	780	780	777	777	28,000	777
1992-09-14	772	780	772	776	16,000	776
1992-09-11	786	790	770	771	71,000	771
1992-09-10	787	800	765	765	118,000	765
1992-09-09	780	781	761	781	32,000	781
1992-09-08	800	800	780	780	42,000	780
1992-09-07	850	850	810	810	16,000	810
1992-09-04	845	864	835	835	46,000	835
1992-09-03	827	846	799	835	124,000	835
1992-09-01	901	901	885	885	125,000	885
1992-08-31	820	901	810	900	143,000	900
1992-08-28	750	780	744	770	73,000	770
1992-08-26	690	740	685	690	134,000	690
1992-08-25	691	695	684	685	126,000	685
1992-08-24	642	681	639	671	131,000	671
1992-08-21	596	621	591	621	173,000	621
1992-08-20	576	576	576	576	35,000	576
1992-08-19	556	566	556	566	12,000	566
1992-08-18	555	555	550	555	30,000	555
1992-08-17	536	540	536	540	57,000	540
1992-08-14	520	525	516	516	32,000	516
1992-08-13	520	535	520	530	65,000	530
1992-08-12	531	535	525	535	62,000	535
1992-08-11	561	561	545	550	77,000	550
1992-08-10	560	570	560	570	35,000	570
1992-08-07	630	639	600	600	27,000	600
1992-08-06	651	652	650	650	41,000	650
1992-08-05	660	675	650	675	56,000	675
1992-08-04	670	670	668	670	15,000	670
1992-08-03	709	709	709	709	6,000	709
1992-07-31	740	740	739	739	13,000	739
1992-07-30	774	774	769	770	5,000	770
1992-07-29	785	785	785	785	6,000	785
1992-07-28	809	809	808	808	4,000	808
1992-07-27	840	840	809	809	16,000	809
1992-07-24	811	825	800	810	32,000	810
1992-07-23	808	810	808	810	12,000	810
1992-07-22	850	850	849	849	7,000	849
1992-07-21	874	874	850	850	14,000	850
1992-07-13	970	974	970	974	8,000	974
1992-07-10	975	975	975	975	30,000	975
1992-07-09	975	975	975	975	2,000	975
1992-07-08	975	975	970	974	44,000	974
1992-07-07	975	975	975	975	10,000	975
1992-07-06	930	955	930	955	9,000	955
1992-07-03	911	932	911	920	16,000	920
1992-07-02	900	911	900	911	19,000	911
1992-07-01	860	890	859	890	93,000	890
1992-06-30	870	870	860	860	3,000	860
1992-06-29	874	874	850	850	17,000	850
1992-06-26	890	890	880	880	19,000	880
1992-06-25	900	900	896	900	7,000	900
1992-06-24	900	900	890	895	52,000	895
1992-06-23	890	890	880	880	10,000	880
1992-06-22	930	930	910	910	28,000	910
1992-06-19	910	925	908	920	109,000	920
1992-06-18	937	937	895	910	194,000	910
1992-06-17	927	927	927	927	1,000	927
1992-06-16	934	935	921	930	14,000	930
1992-06-15	961	961	946	946	3,000	946
1992-06-12	960	970	960	961	42,000	961
1992-06-10	970	970	960	960	50,000	960
1992-06-09	964	980	964	970	37,000	970
1992-06-08	961	961	960	960	8,000	960
1992-06-05	980	1,000	970	970	98,000	970
1992-06-04	1,020	1,020	995	1,000	68,000	1,000
1992-06-03	1,040	1,040	1,040	1,040	14,000	1,040
1992-06-02	1,000	1,030	1,000	1,020	10,000	1,020
1992-06-01	1,040	1,050	1,010	1,030	51,000	1,030
1992-05-29	1,020	1,040	1,020	1,040	9,000	1,040
1992-05-28	1,030	1,030	1,000	1,010	18,000	1,010
1992-05-27	1,000	1,030	980	1,030	14,000	1,030
1992-05-26	1,000	1,000	1,000	1,000	11,000	1,000
1992-05-25	1,030	1,040	1,000	1,000	13,000	1,000
1992-05-22	1,050	1,050	1,020	1,050	23,000	1,050
1992-05-21	1,060	1,070	1,060	1,060	27,000	1,060
1992-05-20	1,020	1,070	1,020	1,060	84,000	1,060
1992-05-19	1,010	1,030	1,000	1,030	12,000	1,030
1992-05-18	980	1,010	980	1,010	17,000	1,010
1992-05-15	1,020	1,020	1,000	1,000	24,000	1,000
1992-05-14	1,020	1,030	1,020	1,030	49,000	1,030
1992-05-13	980	1,010	980	990	25,000	990
1992-05-12	962	980	962	980	37,000	980
1992-05-11	951	952	950	952	29,000	952
1992-05-08	920	941	920	941	41,000	941
1992-05-07	890	890	890	890	9,000	890
1992-05-06	876	896	876	895	5,000	895
1992-05-01	862	870	862	870	7,000	870
1992-04-30	835	850	835	850	21,000	850
1992-04-28	830	831	830	831	4,000	831
1992-04-27	836	836	834	834	14,000	834
1992-04-24	845	850	835	835	27,000	835
1992-04-23	818	835	818	835	31,000	835
1992-04-22	838	838	818	818	4,000	818
1992-04-21	860	865	840	840	13,000	840
1992-04-20	910	910	880	880	14,000	880
1992-04-17	901	901	900	900	9,000	900
1992-04-16	897	901	889	900	73,000	900
1992-04-15	900	900	897	898	27,000	898
1992-04-14	890	897	890	897	4,000	897
1992-04-13	912	912	900	900	11,000	900
1992-04-10	860	900	860	900	31,000	900
1992-04-09	879	879	870	870	24,000	870
1992-04-08	900	900	900	900	4,000	900
1992-04-07	960	960	940	940	11,000	940
1992-04-06	960	980	960	980	5,000	980
1992-04-03	970	980	970	980	8,000	980
1992-04-02	1,020	1,030	980	1,000	21,000	1,000
1992-04-01	1,040	1,040	1,010	1,030	20,000	1,030
1992-03-31	1,030	1,030	1,030	1,030	10,000	1,030
1992-03-30	1,010	1,030	1,010	1,010	9,000	1,010
1992-03-27	1,010	1,010	1,010	1,010	13,000	1,010
1992-03-26	1,030	1,070	1,030	1,070	10,000	1,070
1992-03-25	1,010	1,030	1,000	1,020	27,000	1,020
1992-03-24	1,030	1,030	1,000	1,010	23,000	1,010
1992-03-23	1,050	1,060	1,050	1,050	7,000	1,050
1992-03-19	1,070	1,070	1,050	1,060	17,000	1,060
1992-03-18	1,040	1,040	1,010	1,010	12,000	1,010
1992-03-17	1,000	1,030	1,000	1,030	20,000	1,030
1992-03-16	1,010	1,010	1,010	1,010	9,000	1,010
1992-03-13	1,060	1,060	1,000	1,030	36,000	1,030
1992-03-12	1,040	1,040	1,010	1,040	33,000	1,040
1992-03-11	1,060	1,060	1,050	1,060	17,000	1,060
1992-03-10	1,100	1,110	1,040	1,080	133,000	1,080
1992-03-09	1,140	1,150	1,090	1,100	97,000	1,100
1992-03-06	1,160	1,160	1,150	1,150	6,000	1,150
1992-03-05	1,150	1,150	1,150	1,150	3,000	1,150
1992-03-04	1,150	1,150	1,150	1,150	4,000	1,150
1992-03-03	1,160	1,170	1,160	1,160	6,000	1,160
1992-03-02	1,160	1,160	1,150	1,160	20,000	1,160
1992-02-28	1,150	1,180	1,150	1,180	14,000	1,180
1992-02-27	1,130	1,150	1,130	1,150	49,000	1,150
1992-02-26	1,140	1,150	1,130	1,150	17,000	1,150
1992-02-25	1,150	1,150	1,140	1,150	34,000	1,150
1992-02-24	1,150	1,150	1,150	1,150	10,000	1,150
1992-02-21	1,170	1,170	1,150	1,150	13,000	1,150
1992-02-20	1,180	1,180	1,160	1,170	10,000	1,170
1992-02-19	1,160	1,160	1,160	1,160	5,000	1,160
1992-02-18	1,160	1,180	1,160	1,180	6,000	1,180
1992-02-17	1,170	1,180	1,170	1,180	9,000	1,180
1992-02-14	1,200	1,200	1,180	1,190	11,000	1,190
1992-02-13	1,180	1,180	1,170	1,180	48,000	1,180
1992-02-12	1,180	1,180	1,180	1,180	20,000	1,180
1992-02-10	1,180	1,180	1,170	1,180	73,000	1,180
1992-02-07	1,170	1,190	1,170	1,190	26,000	1,190
1992-02-06	1,160	1,170	1,150	1,160	97,000	1,160
1992-02-05	1,140	1,180	1,140	1,150	15,000	1,150
1992-02-04	1,140	1,150	1,140	1,150	14,000	1,150
1992-02-03	1,170	1,180	1,150	1,150	32,000	1,150
1992-01-31	1,190	1,200	1,170	1,180	47,000	1,180
1992-01-30	1,140	1,190	1,140	1,190	37,000	1,190
1992-01-29	1,160	1,160	1,160	1,160	11,000	1,160
1992-01-28	1,160	1,170	1,160	1,170	9,000	1,170
1992-01-27	1,170	1,170	1,170	1,170	2,000	1,170
1992-01-24	1,180	1,180	1,180	1,180	8,000	1,180
1992-01-23	1,180	1,190	1,180	1,190	48,000	1,190
1992-01-22	1,150	1,180	1,150	1,160	49,000	1,160
1992-01-21	1,150	1,170	1,150	1,160	30,000	1,160
1992-01-20	1,160	1,160	1,150	1,150	17,000	1,150
1992-01-17	1,160	1,160	1,130	1,160	44,000	1,160
1992-01-16	1,210	1,210	1,160	1,160	16,000	1,160
1992-01-14	1,220	1,220	1,190	1,190	13,000	1,190
1992-01-13	1,220	1,220	1,190	1,190	17,000	1,190
1992-01-10	1,250	1,250	1,230	1,250	12,000	1,250
1992-01-09	1,230	1,260	1,230	1,260	27,000	1,260
1992-01-08	1,260	1,260	1,230	1,250	28,000	1,250
1992-01-07	1,270	1,270	1,240	1,260	23,000	1,260
1992-01-06	1,220	1,250	1,220	1,250	13,000	1,250

分割・併合履歴：なし