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
