1835 東鉄工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 600 | 600 | 600 | 600 | 16,000 | 600 |
| 1995-12-28 | 594 | 600 | 594 | 600 | 12,000 | 600 |
| 1995-12-27 | 591 | 601 | 591 | 601 | 8,000 | 601 |
| 1995-12-26 | 590 | 601 | 590 | 601 | 16,000 | 601 |
| 1995-12-25 | 610 | 610 | 589 | 599 | 9,000 | 599 |
| 1995-12-22 | 599 | 603 | 590 | 600 | 25,000 | 600 |
| 1995-12-21 | 590 | 604 | 590 | 601 | 59,000 | 601 |
| 1995-12-20 | 600 | 603 | 593 | 600 | 46,000 | 600 |
| 1995-12-19 | 580 | 585 | 570 | 585 | 17,000 | 585 |
| 1995-12-18 | 570 | 585 | 570 | 582 | 55,000 | 582 |
| 1995-12-15 | 580 | 585 | 580 | 580 | 27,000 | 580 |
| 1995-12-14 | 580 | 580 | 578 | 580 | 20,000 | 580 |
| 1995-12-13 | 565 | 580 | 565 | 580 | 19,000 | 580 |
| 1995-12-12 | 585 | 586 | 575 | 585 | 52,000 | 585 |
| 1995-12-11 | 564 | 565 | 562 | 565 | 33,000 | 565 |
| 1995-12-08 | 570 | 570 | 561 | 565 | 26,000 | 565 |
| 1995-12-07 | 546 | 570 | 545 | 570 | 63,000 | 570 |
| 1995-12-06 | 552 | 560 | 547 | 550 | 53,000 | 550 |
| 1995-12-05 | 555 | 555 | 550 | 550 | 23,000 | 550 |
| 1995-12-04 | 555 | 555 | 552 | 555 | 59,000 | 555 |
| 1995-12-01 | 550 | 560 | 545 | 545 | 35,000 | 545 |
| 1995-11-30 | 540 | 550 | 539 | 550 | 36,000 | 550 |
| 1995-11-29 | 541 | 542 | 539 | 542 | 15,000 | 542 |
| 1995-11-28 | 543 | 543 | 532 | 540 | 50,000 | 540 |
| 1995-11-27 | 533 | 543 | 533 | 543 | 14,000 | 543 |
| 1995-11-24 | 540 | 540 | 530 | 530 | 30,000 | 530 |
| 1995-11-22 | 532 | 550 | 532 | 541 | 6,000 | 541 |
| 1995-11-21 | 535 | 535 | 530 | 530 | 25,000 | 530 |
| 1995-11-20 | 545 | 545 | 545 | 545 | 16,000 | 545 |
| 1995-11-17 | 551 | 551 | 530 | 535 | 154,000 | 535 |
| 1995-11-16 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1995-11-15 | 537 | 545 | 537 | 540 | 16,000 | 540 |
| 1995-11-14 | 551 | 555 | 535 | 535 | 176,000 | 535 |
| 1995-11-13 | 556 | 556 | 550 | 550 | 71,000 | 550 |
| 1995-11-10 | 556 | 560 | 556 | 556 | 10,000 | 556 |
| 1995-11-09 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 1995-11-08 | 556 | 562 | 556 | 557 | 7,000 | 557 |
| 1995-11-07 | 560 | 560 | 556 | 556 | 7,000 | 556 |
| 1995-11-06 | 580 | 580 | 570 | 580 | 9,000 | 580 |
| 1995-11-02 | 571 | 571 | 570 | 570 | 4,000 | 570 |
| 1995-11-01 | 551 | 559 | 551 | 559 | 8,000 | 559 |
| 1995-10-31 | 580 | 580 | 580 | 580 | 14,000 | 580 |
| 1995-10-30 | 580 | 585 | 580 | 580 | 20,000 | 580 |
| 1995-10-27 | 580 | 588 | 580 | 588 | 18,000 | 588 |
| 1995-10-26 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1995-10-25 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1995-10-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-10-23 | 578 | 580 | 578 | 580 | 6,000 | 580 |
| 1995-10-20 | 610 | 610 | 577 | 577 | 18,000 | 577 |
| 1995-10-19 | 572 | 580 | 572 | 580 | 6,000 | 580 |
| 1995-10-18 | 590 | 590 | 570 | 570 | 22,000 | 570 |
| 1995-10-17 | 595 | 595 | 590 | 590 | 18,000 | 590 |
| 1995-10-16 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 1995-10-13 | 595 | 595 | 595 | 595 | 8,000 | 595 |
| 1995-10-12 | 587 | 595 | 587 | 595 | 13,000 | 595 |
| 1995-10-11 | 607 | 607 | 588 | 588 | 24,000 | 588 |
| 1995-10-09 | 576 | 607 | 576 | 597 | 15,000 | 597 |
| 1995-10-06 | 574 | 590 | 573 | 575 | 6,000 | 575 |
| 1995-10-05 | 590 | 590 | 573 | 573 | 11,000 | 573 |
| 1995-10-04 | 583 | 583 | 570 | 583 | 17,000 | 583 |
| 1995-10-03 | 573 | 583 | 573 | 583 | 2,000 | 583 |
| 1995-10-02 | 579 | 579 | 572 | 572 | 5,000 | 572 |
| 1995-09-29 | 590 | 590 | 566 | 579 | 105,000 | 579 |
| 1995-09-28 | 591 | 591 | 591 | 591 | 15,000 | 591 |
| 1995-09-27 | 591 | 591 | 591 | 591 | 5,000 | 591 |
| 1995-09-26 | 596 | 596 | 590 | 591 | 18,000 | 591 |
| 1995-09-25 | 595 | 600 | 590 | 596 | 119,000 | 596 |
| 1995-09-22 | 620 | 620 | 600 | 600 | 27,000 | 600 |
| 1995-09-21 | 625 | 625 | 612 | 619 | 17,000 | 619 |
| 1995-09-20 | 662 | 662 | 640 | 640 | 69,000 | 640 |
| 1995-09-19 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 1995-09-18 | 658 | 660 | 645 | 660 | 11,000 | 660 |
| 1995-09-14 | 663 | 663 | 658 | 658 | 13,000 | 658 |
| 1995-09-13 | 668 | 668 | 640 | 663 | 15,000 | 663 |
| 1995-09-12 | 661 | 670 | 660 | 668 | 34,000 | 668 |
| 1995-09-11 | 630 | 650 | 610 | 647 | 39,000 | 647 |
| 1995-09-08 | 645 | 645 | 625 | 633 | 75,000 | 633 |
| 1995-09-07 | 607 | 607 | 605 | 606 | 18,000 | 606 |
| 1995-09-06 | 607 | 612 | 607 | 607 | 6,000 | 607 |
| 1995-09-05 | 608 | 615 | 606 | 606 | 8,000 | 606 |
| 1995-09-04 | 601 | 612 | 601 | 605 | 13,000 | 605 |
| 1995-09-01 | 602 | 602 | 601 | 601 | 4,000 | 601 |
| 1995-08-31 | 605 | 610 | 600 | 610 | 5,000 | 610 |
| 1995-08-30 | 593 | 605 | 593 | 605 | 13,000 | 605 |
| 1995-08-29 | 608 | 610 | 591 | 591 | 29,000 | 591 |
| 1995-08-28 | 610 | 612 | 605 | 612 | 8,000 | 612 |
| 1995-08-25 | 611 | 611 | 605 | 611 | 8,000 | 611 |
| 1995-08-24 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1995-08-23 | 610 | 610 | 591 | 591 | 4,000 | 591 |
| 1995-08-22 | 600 | 610 | 593 | 610 | 17,000 | 610 |
| 1995-08-21 | 590 | 600 | 588 | 590 | 13,000 | 590 |
| 1995-08-18 | 620 | 620 | 600 | 600 | 27,000 | 600 |
| 1995-08-17 | 630 | 630 | 620 | 620 | 37,000 | 620 |
| 1995-08-16 | 624 | 628 | 620 | 628 | 38,000 | 628 |
| 1995-08-15 | 606 | 608 | 600 | 604 | 40,000 | 604 |
| 1995-08-14 | 570 | 571 | 565 | 571 | 18,000 | 571 |
| 1995-08-11 | 556 | 570 | 556 | 570 | 11,000 | 570 |
| 1995-08-10 | 554 | 560 | 551 | 551 | 38,000 | 551 |
| 1995-08-09 | 550 | 553 | 550 | 553 | 13,000 | 553 |
| 1995-08-08 | 550 | 560 | 550 | 550 | 19,000 | 550 |
| 1995-08-07 | 566 | 566 | 550 | 550 | 12,000 | 550 |
| 1995-08-04 | 567 | 567 | 566 | 566 | 5,000 | 566 |
| 1995-08-03 | 575 | 575 | 566 | 566 | 14,000 | 566 |
| 1995-08-02 | 555 | 565 | 555 | 565 | 8,000 | 565 |
| 1995-08-01 | 570 | 571 | 550 | 555 | 25,000 | 555 |
| 1995-07-31 | 555 | 570 | 555 | 570 | 4,000 | 570 |
| 1995-07-28 | 589 | 589 | 569 | 570 | 22,000 | 570 |
| 1995-07-27 | 586 | 589 | 586 | 588 | 1,204,000 | 588 |
| 1995-07-26 | 585 | 585 | 582 | 582 | 31,000 | 582 |
| 1995-07-25 | 600 | 600 | 582 | 582 | 10,000 | 582 |
| 1995-07-24 | 590 | 590 | 580 | 581 | 31,000 | 581 |
| 1995-07-21 | 570 | 580 | 570 | 580 | 9,000 | 580 |
| 1995-07-20 | 580 | 580 | 570 | 570 | 19,000 | 570 |
| 1995-07-19 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 1995-07-18 | 610 | 610 | 590 | 598 | 12,000 | 598 |
| 1995-07-17 | 606 | 610 | 605 | 610 | 3,000 | 610 |
| 1995-07-14 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1995-07-13 | 617 | 625 | 615 | 615 | 17,000 | 615 |
| 1995-07-12 | 580 | 610 | 580 | 610 | 56,000 | 610 |
| 1995-07-11 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 1995-07-10 | 582 | 599 | 580 | 580 | 12,000 | 580 |
| 1995-07-07 | 531 | 573 | 531 | 573 | 20,000 | 573 |
| 1995-07-06 | 510 | 519 | 510 | 519 | 13,000 | 519 |
| 1995-07-05 | 530 | 530 | 518 | 519 | 33,000 | 519 |
| 1995-07-04 | 504 | 520 | 504 | 520 | 19,000 | 520 |
| 1995-07-03 | 525 | 525 | 499 | 499 | 28,000 | 499 |
| 1995-06-30 | 540 | 540 | 535 | 535 | 2,000 | 535 |
| 1995-06-28 | 549 | 549 | 521 | 530 | 11,000 | 530 |
| 1995-06-27 | 551 | 551 | 551 | 551 | 4,000 | 551 |
| 1995-06-26 | 551 | 559 | 551 | 559 | 7,000 | 559 |
| 1995-06-23 | 552 | 552 | 551 | 551 | 8,000 | 551 |
| 1995-06-22 | 550 | 552 | 550 | 552 | 3,000 | 552 |
| 1995-06-21 | 567 | 567 | 550 | 550 | 3,000 | 550 |
| 1995-06-20 | 590 | 590 | 570 | 570 | 24,000 | 570 |
| 1995-06-19 | 545 | 572 | 545 | 572 | 31,000 | 572 |
| 1995-06-16 | 531 | 531 | 525 | 525 | 16,000 | 525 |
| 1995-06-15 | 540 | 540 | 525 | 525 | 23,000 | 525 |
| 1995-06-14 | 521 | 530 | 521 | 521 | 26,000 | 521 |
| 1995-06-13 | 545 | 550 | 540 | 540 | 21,000 | 540 |
| 1995-06-12 | 591 | 591 | 555 | 555 | 22,000 | 555 |
| 1995-06-09 | 605 | 605 | 592 | 592 | 14,000 | 592 |
| 1995-06-08 | 596 | 596 | 595 | 595 | 16,000 | 595 |
| 1995-06-07 | 599 | 599 | 595 | 595 | 16,000 | 595 |
| 1995-06-06 | 610 | 610 | 600 | 600 | 35,000 | 600 |
| 1995-06-05 | 619 | 619 | 609 | 609 | 11,000 | 609 |
| 1995-06-02 | 600 | 601 | 600 | 601 | 7,000 | 601 |
| 1995-06-01 | 603 | 603 | 594 | 600 | 29,000 | 600 |
| 1995-05-31 | 603 | 603 | 594 | 594 | 18,000 | 594 |
| 1995-05-30 | 608 | 608 | 603 | 603 | 5,000 | 603 |
| 1995-05-29 | 596 | 607 | 595 | 607 | 18,000 | 607 |
| 1995-05-26 | 607 | 607 | 596 | 596 | 19,000 | 596 |
| 1995-05-25 | 607 | 607 | 597 | 607 | 29,000 | 607 |
| 1995-05-24 | 600 | 600 | 596 | 597 | 14,000 | 597 |
| 1995-05-23 | 600 | 601 | 600 | 600 | 13,000 | 600 |
| 1995-05-22 | 600 | 601 | 600 | 601 | 24,000 | 601 |
| 1995-05-19 | 615 | 615 | 603 | 605 | 19,000 | 605 |
| 1995-05-18 | 619 | 619 | 616 | 616 | 11,000 | 616 |
| 1995-05-17 | 620 | 620 | 618 | 620 | 13,000 | 620 |
| 1995-05-16 | 621 | 621 | 621 | 621 | 5,000 | 621 |
| 1995-05-15 | 625 | 626 | 625 | 625 | 8,000 | 625 |
| 1995-05-12 | 621 | 625 | 621 | 625 | 4,000 | 625 |
| 1995-05-11 | 635 | 635 | 620 | 620 | 19,000 | 620 |
| 1995-05-10 | 636 | 636 | 635 | 636 | 18,000 | 636 |
| 1995-05-09 | 640 | 640 | 635 | 635 | 4,000 | 635 |
| 1995-05-08 | 650 | 650 | 640 | 645 | 14,000 | 645 |
| 1995-05-02 | 631 | 634 | 627 | 630 | 26,000 | 630 |
| 1995-05-01 | 635 | 635 | 630 | 630 | 19,000 | 630 |
| 1995-04-28 | 640 | 640 | 630 | 632 | 28,000 | 632 |
| 1995-04-27 | 650 | 650 | 641 | 641 | 32,000 | 641 |
| 1995-04-26 | 654 | 655 | 651 | 651 | 30,000 | 651 |
| 1995-04-25 | 660 | 660 | 657 | 657 | 26,000 | 657 |
| 1995-04-24 | 661 | 664 | 661 | 661 | 10,000 | 661 |
| 1995-04-21 | 650 | 663 | 650 | 663 | 29,000 | 663 |
| 1995-04-20 | 660 | 665 | 653 | 653 | 27,000 | 653 |
| 1995-04-19 | 644 | 650 | 643 | 650 | 27,000 | 650 |
| 1995-04-18 | 650 | 650 | 638 | 645 | 16,000 | 645 |
| 1995-04-17 | 658 | 660 | 650 | 650 | 56,000 | 650 |
| 1995-04-14 | 665 | 665 | 651 | 660 | 10,000 | 660 |
| 1995-04-13 | 655 | 660 | 655 | 660 | 10,000 | 660 |
| 1995-04-12 | 642 | 650 | 642 | 650 | 43,000 | 650 |
| 1995-04-11 | 626 | 635 | 626 | 632 | 13,000 | 632 |
| 1995-04-10 | 635 | 650 | 635 | 650 | 9,000 | 650 |
| 1995-04-07 | 641 | 641 | 640 | 640 | 6,000 | 640 |
| 1995-04-06 | 654 | 654 | 654 | 654 | 5,000 | 654 |
| 1995-04-05 | 675 | 675 | 655 | 655 | 4,000 | 655 |
| 1995-04-04 | 640 | 662 | 640 | 662 | 13,000 | 662 |
| 1995-03-31 | 665 | 680 | 665 | 680 | 10,000 | 680 |
| 1995-03-30 | 657 | 660 | 657 | 660 | 5,000 | 660 |
| 1995-03-29 | 657 | 660 | 657 | 660 | 6,000 | 660 |
| 1995-03-28 | 625 | 660 | 625 | 660 | 16,000 | 660 |
| 1995-03-27 | 625 | 630 | 620 | 625 | 1,380,000 | 625 |
| 1995-03-24 | 640 | 640 | 620 | 625 | 820,000 | 625 |
| 1995-03-23 | 657 | 657 | 630 | 631 | 534,000 | 631 |
| 1995-03-22 | 685 | 685 | 651 | 652 | 23,000 | 652 |
| 1995-03-20 | 709 | 709 | 685 | 685 | 515,000 | 685 |
| 1995-03-17 | 700 | 700 | 698 | 699 | 17,000 | 699 |
| 1995-03-16 | 709 | 709 | 709 | 709 | 502,000 | 709 |
| 1995-03-15 | 709 | 709 | 700 | 709 | 9,000 | 709 |
| 1995-03-14 | 722 | 722 | 710 | 710 | 35,000 | 710 |
| 1995-03-10 | 761 | 761 | 741 | 741 | 12,000 | 741 |
| 1995-03-09 | 732 | 760 | 732 | 751 | 7,000 | 751 |
| 1995-03-08 | 720 | 730 | 715 | 730 | 30,000 | 730 |
| 1995-03-07 | 720 | 720 | 717 | 720 | 12,000 | 720 |
| 1995-03-06 | 721 | 730 | 720 | 730 | 24,000 | 730 |
| 1995-03-03 | 741 | 745 | 720 | 730 | 519,000 | 730 |
| 1995-03-02 | 760 | 761 | 740 | 740 | 56,000 | 740 |
| 1995-03-01 | 765 | 765 | 760 | 761 | 508,000 | 761 |
| 1995-02-28 | 765 | 770 | 760 | 765 | 35,000 | 765 |
| 1995-02-27 | 750 | 760 | 740 | 760 | 18,000 | 760 |
| 1995-02-24 | 800 | 800 | 790 | 790 | 10,000 | 790 |
| 1995-02-23 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 1995-02-22 | 797 | 800 | 790 | 800 | 542,000 | 800 |
| 1995-02-21 | 785 | 785 | 770 | 775 | 18,000 | 775 |
| 1995-02-20 | 785 | 795 | 777 | 795 | 515,000 | 795 |
| 1995-02-17 | 780 | 780 | 777 | 777 | 5,000 | 777 |
| 1995-02-16 | 789 | 800 | 770 | 800 | 26,000 | 800 |
| 1995-02-15 | 780 | 790 | 780 | 790 | 14,000 | 790 |
| 1995-02-14 | 770 | 790 | 766 | 790 | 12,000 | 790 |
| 1995-02-13 | 801 | 807 | 800 | 800 | 21,000 | 800 |
| 1995-02-10 | 795 | 800 | 775 | 800 | 26,000 | 800 |
| 1995-02-09 | 810 | 820 | 810 | 810 | 45,000 | 810 |
| 1995-02-08 | 830 | 830 | 809 | 820 | 39,000 | 820 |
| 1995-02-07 | 850 | 850 | 820 | 820 | 12,000 | 820 |
| 1995-02-06 | 854 | 854 | 831 | 850 | 22,000 | 850 |
| 1995-02-03 | 845 | 850 | 844 | 850 | 53,000 | 850 |
| 1995-02-02 | 821 | 845 | 808 | 845 | 25,000 | 845 |
| 1995-02-01 | 866 | 866 | 850 | 851 | 69,000 | 851 |
| 1995-01-31 | 871 | 885 | 865 | 866 | 305,000 | 866 |
| 1995-01-30 | 810 | 861 | 808 | 861 | 181,000 | 861 |
| 1995-01-27 | 807 | 824 | 805 | 805 | 58,000 | 805 |
| 1995-01-26 | 845 | 865 | 816 | 816 | 61,000 | 816 |
| 1995-01-25 | 819 | 885 | 819 | 845 | 185,000 | 845 |
| 1995-01-24 | 780 | 825 | 780 | 820 | 63,000 | 820 |
| 1995-01-23 | 823 | 830 | 790 | 800 | 16,000 | 800 |
| 1995-01-20 | 830 | 830 | 817 | 830 | 128,000 | 830 |
| 1995-01-19 | 824 | 830 | 815 | 830 | 183,000 | 830 |
| 1995-01-18 | 820 | 870 | 820 | 834 | 695,000 | 834 |
| 1995-01-17 | 748 | 800 | 748 | 800 | 64,000 | 800 |
| 1995-01-13 | 738 | 750 | 738 | 748 | 12,000 | 748 |
| 1995-01-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1995-01-11 | 735 | 738 | 735 | 738 | 6,000 | 738 |
| 1995-01-10 | 742 | 749 | 732 | 732 | 10,000 | 732 |
| 1995-01-09 | 750 | 750 | 740 | 742 | 7,000 | 742 |
| 1995-01-06 | 761 | 765 | 756 | 756 | 12,000 | 756 |
| 1995-01-05 | 785 | 785 | 756 | 756 | 10,000 | 756 |
| 1995-01-04 | 786 | 790 | 775 | 775 | 5,000 | 775 |
分割・併合履歴 ： なし
