1835 東鉄工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	779	779	768	777	13,000	777
1994-12-29	773	778	765	778	14,000	778
1994-12-28	796	796	780	780	22,000	780
1994-12-27	798	798	785	797	42,000	797
1994-12-26	731	770	730	770	153,000	770
1994-12-22	730	730	726	730	24,000	730
1994-12-21	720	725	720	720	14,000	720
1994-12-20	725	725	720	725	22,000	725
1994-12-19	718	719	715	715	21,000	715
1994-12-16	720	720	715	715	32,000	715
1994-12-15	720	720	715	717	27,000	717
1994-12-14	724	724	717	720	58,000	720
1994-12-13	729	729	720	722	15,000	722
1994-12-12	744	744	720	720	43,000	720
1994-12-09	725	729	721	729	23,000	729
1994-12-08	730	730	730	730	7,000	730
1994-12-07	736	736	730	730	24,000	730
1994-12-06	740	740	731	731	17,000	731
1994-12-05	765	765	754	754	30,000	754
1994-12-02	751	754	740	754	12,000	754
1994-12-01	755	755	745	745	12,000	745
1994-11-30	736	750	736	750	17,000	750
1994-11-29	745	745	735	735	21,000	735
1994-11-28	720	735	720	730	24,000	730
1994-11-25	721	721	716	718	16,000	718
1994-11-24	740	740	720	720	38,000	720
1994-11-22	755	755	740	740	27,000	740
1994-11-21	750	750	746	750	20,000	750
1994-11-18	760	760	747	750	27,000	750
1994-11-17	759	759	750	750	13,000	750
1994-11-16	770	770	760	760	11,000	760
1994-11-15	743	743	742	742	2,000	742
1994-11-14	739	739	735	739	18,000	739
1994-11-11	740	745	739	739	33,000	739
1994-11-10	751	751	735	740	124,000	740
1994-11-09	766	766	751	751	13,000	751
1994-11-08	760	765	760	765	12,000	765
1994-11-07	780	780	760	770	23,000	770
1994-11-04	791	791	781	781	15,000	781
1994-11-02	790	799	780	790	30,000	790
1994-11-01	798	800	791	791	7,000	791
1994-10-31	802	802	801	801	8,000	801
1994-10-28	800	801	798	801	16,000	801
1994-10-27	800	801	800	801	2,000	801
1994-10-26	810	810	806	806	4,000	806
1994-10-25	820	820	810	810	7,000	810
1994-10-24	800	800	796	800	10,000	800
1994-10-21	807	807	795	804	23,000	804
1994-10-20	815	815	805	806	37,000	806
1994-10-19	817	817	800	805	36,000	805
1994-10-18	830	830	817	817	14,000	817
1994-10-17	825	830	825	825	21,000	825
1994-10-14	829	829	825	825	21,000	825
1994-10-13	830	830	826	829	92,000	829
1994-10-12	830	830	825	825	33,000	825
1994-10-11	830	830	828	830	19,000	830
1994-10-07	830	830	830	830	66,000	830
1994-10-06	840	845	840	840	11,000	840
1994-10-05	830	836	815	836	54,000	836
1994-10-04	836	836	829	829	13,000	829
1994-10-03	835	836	835	836	5,000	836
1994-09-30	830	838	830	838	17,000	838
1994-09-29	838	840	837	840	14,000	840
1994-09-28	843	848	840	840	11,000	840
1994-09-27	840	850	840	850	17,000	850
1994-09-26	840	840	840	840	10,000	840
1994-09-22	865	865	850	850	38,000	850
1994-09-21	845	850	845	850	34,000	850
1994-09-20	850	850	845	845	32,000	845
1994-09-19	859	862	850	850	33,000	850
1994-09-16	855	860	855	860	23,000	860
1994-09-14	873	873	860	865	50,000	865
1994-09-13	871	875	871	873	12,000	873
1994-09-12	873	877	872	875	16,000	875
1994-09-09	872	880	870	873	27,000	873
1994-09-08	876	876	861	861	20,000	861
1994-09-07	885	885	881	881	36,000	881
1994-09-06	885	890	885	890	44,000	890
1994-09-05	900	900	890	895	52,000	895
1994-09-02	899	905	899	900	85,000	900
1994-09-01	895	900	894	899	24,000	899
1994-08-31	906	906	900	900	18,000	900
1994-08-30	911	911	902	902	3,000	902
1994-08-29	929	929	919	919	13,000	919
1994-08-26	918	920	918	919	4,000	919
1994-08-25	920	924	920	920	9,000	920
1994-08-24	915	940	915	930	18,000	930
1994-08-23	911	920	911	920	12,000	920
1994-08-22	919	922	915	915	7,000	915
1994-08-19	925	925	915	920	24,000	920
1994-08-18	920	930	920	925	26,000	925
1994-08-17	935	935	928	930	19,000	930
1994-08-16	916	935	916	935	2,000	935
1994-08-12	923	930	920	920	11,000	920
1994-08-11	922	922	903	903	14,000	903
1994-08-10	930	930	930	930	3,000	930
1994-08-09	921	940	921	940	3,000	940
1994-08-08	921	921	911	921	14,000	921
1994-08-05	940	940	921	921	10,000	921
1994-08-04	943	943	920	930	803,000	930
1994-08-03	930	945	930	944	22,000	944
1994-08-02	909	930	909	930	32,000	930
1994-08-01	940	940	919	919	28,000	919
1994-07-29	910	930	910	930	56,000	930
1994-07-28	885	900	885	900	13,000	900
1994-07-27	883	890	883	885	38,000	885
1994-07-26	875	900	875	880	51,000	880
1994-07-25	880	880	872	875	42,000	875
1994-07-22	889	889	875	880	52,000	880
1994-07-21	900	900	890	890	71,000	890
1994-07-20	911	915	903	903	76,000	903
1994-07-19	922	922	906	906	115,000	906
1994-07-18	925	930	925	925	13,000	925
1994-07-15	939	945	939	945	18,000	945
1994-07-14	919	920	919	919	6,000	919
1994-07-13	918	918	918	918	2,000	918
1994-07-12	921	921	918	918	11,000	918
1994-07-11	916	920	916	920	8,000	920
1994-07-08	915	924	915	916	21,000	916
1994-07-07	926	926	915	924	56,000	924
1994-07-06	927	930	926	926	15,000	926
1994-07-05	930	932	926	926	38,000	926
1994-07-04	930	930	925	930	22,000	930
1994-07-01	925	930	920	925	28,000	925
1994-06-30	926	930	910	925	30,000	925
1994-06-29	935	940	925	925	25,000	925
1994-06-28	940	942	930	936	29,000	936
1994-06-27	930	935	929	930	6,000	930
1994-06-24	960	960	951	959	15,000	959
1994-06-23	947	950	937	950	13,000	950
1994-06-22	931	942	931	937	42,000	937
1994-06-21	966	970	951	951	36,000	951
1994-06-20	975	990	970	976	99,000	976
1994-06-17	969	970	961	970	34,000	970
1994-06-16	975	975	960	969	79,000	969
1994-06-15	967	979	960	960	126,000	960
1994-06-14	950	979	950	975	196,000	975
1994-06-13	925	925	911	920	28,000	920
1994-06-10	920	930	919	920	46,000	920
1994-06-09	933	933	923	930	23,000	930
1994-06-08	933	933	918	923	19,000	923
1994-06-07	915	925	911	923	16,000	923
1994-06-06	933	933	925	925	39,000	925
1994-06-03	930	940	920	930	60,000	930
1994-06-02	900	935	898	930	257,000	930
1994-06-01	900	900	890	896	184,000	896
1994-05-31	910	910	900	900	22,000	900
1994-05-30	910	919	890	890	32,000	890
1994-05-27	910	910	909	910	12,000	910
1994-05-26	905	905	900	900	6,000	900
1994-05-25	914	914	905	905	12,000	905
1994-05-24	909	920	909	914	11,000	914
1994-05-23	900	913	900	905	43,000	905
1994-05-20	890	895	880	880	12,000	880
1994-05-19	880	880	877	880	10,000	880
1994-05-18	876	880	876	877	9,000	877
1994-05-17	880	885	870	870	40,000	870
1994-05-16	890	899	875	880	80,000	880
1994-05-13	890	891	884	884	69,000	884
1994-05-12	890	895	881	884	15,000	884
1994-05-11	893	900	890	890	41,000	890
1994-05-10	900	901	891	891	16,000	891
1994-05-09	895	901	895	901	8,000	901
1994-05-06	885	900	885	894	22,000	894
1994-05-02	885	885	872	872	22,000	872
1994-04-28	890	890	885	887	28,000	887
1994-04-27	890	900	890	900	17,000	900
1994-04-26	901	908	900	900	21,000	900
1994-04-25	930	930	916	916	22,000	916
1994-04-22	911	926	905	925	50,000	925
1994-04-21	910	911	909	910	9,000	910
1994-04-20	931	931	910	910	34,000	910
1994-04-19	940	940	931	931	39,000	931
1994-04-18	940	945	937	941	97,000	941
1994-04-15	900	900	890	890	26,000	890
1994-04-14	870	885	870	880	65,000	880
1994-04-13	855	860	850	860	133,000	860
1994-04-12	865	865	850	850	27,000	850
1994-04-11	870	870	860	870	63,000	870
1994-04-08	885	885	875	880	31,000	880
1994-04-07	892	900	881	885	12,000	885
1994-04-06	883	900	883	900	63,000	900
1994-04-05	865	875	860	873	23,000	873
1994-04-04	870	870	865	865	14,000	865
1994-04-01	865	870	860	864	69,000	864
1994-03-31	867	867	855	855	47,000	855
1994-03-30	879	879	867	867	23,000	867
1994-03-29	882	890	876	880	46,000	880
1994-03-28	895	895	880	882	52,000	882
1994-03-25	908	908	890	900	56,000	900
1994-03-24	907	908	900	905	52,000	905
1994-03-23	918	918	909	910	45,000	910
1994-03-22	930	930	918	920	30,000	920
1994-03-18	950	950	930	930	51,000	930
1994-03-17	951	952	950	950	35,000	950
1994-03-16	954	970	950	950	30,000	950
1994-03-15	960	960	950	955	38,000	955
1994-03-14	980	980	970	970	12,000	970
1994-03-11	981	990	962	970	44,000	970
1994-03-10	1,000	1,000	975	975	27,000	975
1994-03-09	1,000	1,000	980	980	21,000	980
1994-03-08	1,010	1,020	1,000	1,000	35,000	1,000
1994-03-07	1,020	1,020	1,010	1,010	42,000	1,010
1994-03-04	1,010	1,010	1,000	1,010	237,000	1,010
1994-03-03	1,010	1,010	1,010	1,010	21,000	1,010
1994-03-02	1,040	1,040	1,010	1,040	22,000	1,040
1994-03-01	1,030	1,040	1,020	1,020	8,000	1,020
1994-02-28	1,030	1,040	1,020	1,020	22,000	1,020
1994-02-25	1,020	1,020	1,000	1,010	6,000	1,010
1994-02-24	1,000	1,020	1,000	1,020	83,000	1,020
1994-02-23	1,000	1,000	980	980	82,000	980
1994-02-22	1,020	1,030	1,010	1,010	50,000	1,010
1994-02-21	1,030	1,030	997	1,000	19,000	1,000
1994-02-18	1,020	1,040	1,010	1,040	14,000	1,040
1994-02-17	1,020	1,020	1,010	1,010	25,000	1,010
1994-02-16	1,010	1,040	1,010	1,040	63,000	1,040
1994-02-15	1,010	1,010	968	1,000	82,000	1,000
1994-02-14	1,020	1,030	1,000	1,020	128,000	1,020
1994-02-10	1,040	1,040	1,020	1,020	130,000	1,020
1994-02-09	1,080	1,080	1,030	1,060	126,000	1,060
1994-02-08	1,080	1,080	1,020	1,060	142,000	1,060
1994-02-07	1,070	1,080	1,050	1,060	22,000	1,060
1994-02-04	1,090	1,110	1,080	1,090	43,000	1,090
1994-02-03	1,140	1,140	1,080	1,130	226,000	1,130
1994-02-02	1,090	1,170	1,050	1,140	669,000	1,140
1994-02-01	1,090	1,090	1,090	1,090	341,000	1,090
1994-01-31	985	985	984	985	331,000	985
1994-01-28	880	885	880	885	34,000	885
1994-01-27	920	931	895	900	131,000	900
1994-01-26	860	920	860	920	140,000	920
1994-01-25	830	840	820	840	97,000	840
1994-01-24	808	818	808	814	42,000	814
1994-01-21	870	878	860	878	39,000	878
1994-01-20	875	875	855	870	76,000	870
1994-01-19	851	865	848	860	74,000	860
1994-01-18	855	865	850	850	27,000	850
1994-01-17	859	870	855	865	20,000	865
1994-01-14	881	881	866	879	92,000	879
1994-01-13	859	870	859	866	114,000	866
1994-01-12	806	830	805	829	75,000	829
1994-01-11	800	807	800	805	57,000	805
1994-01-10	769	800	769	777	69,000	777
1994-01-07	739	745	735	739	24,000	739
1994-01-06	725	740	725	735	50,000	735
1994-01-05	720	730	720	722	23,000	722
1994-01-04	730	730	715	720	6,000	720

分割・併合履歴：なし