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
