1835 東鉄工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 480 | 484 | 480 | 484 | 19,000 | 484 |
| 1996-12-27 | 482 | 482 | 481 | 482 | 33,000 | 482 |
| 1996-12-26 | 486 | 492 | 481 | 481 | 44,000 | 481 |
| 1996-12-25 | 483 | 483 | 480 | 481 | 28,000 | 481 |
| 1996-12-24 | 483 | 489 | 483 | 483 | 25,000 | 483 |
| 1996-12-20 | 510 | 510 | 482 | 483 | 91,000 | 483 |
| 1996-12-19 | 506 | 506 | 505 | 505 | 27,000 | 505 |
| 1996-12-18 | 505 | 506 | 505 | 506 | 18,000 | 506 |
| 1996-12-17 | 530 | 530 | 515 | 515 | 38,000 | 515 |
| 1996-12-16 | 530 | 535 | 530 | 530 | 23,000 | 530 |
| 1996-12-13 | 537 | 537 | 520 | 525 | 87,000 | 525 |
| 1996-12-12 | 544 | 544 | 537 | 537 | 12,000 | 537 |
| 1996-12-11 | 558 | 558 | 538 | 538 | 30,000 | 538 |
| 1996-12-10 | 541 | 550 | 538 | 538 | 22,000 | 538 |
| 1996-12-09 | 538 | 545 | 538 | 545 | 10,000 | 545 |
| 1996-12-06 | 540 | 558 | 537 | 537 | 36,000 | 537 |
| 1996-12-05 | 540 | 550 | 540 | 540 | 29,000 | 540 |
| 1996-12-04 | 537 | 540 | 537 | 537 | 38,000 | 537 |
| 1996-12-03 | 553 | 554 | 537 | 537 | 29,000 | 537 |
| 1996-12-02 | 558 | 558 | 555 | 555 | 22,000 | 555 |
| 1996-11-29 | 560 | 564 | 558 | 558 | 29,000 | 558 |
| 1996-11-28 | 560 | 562 | 559 | 559 | 45,000 | 559 |
| 1996-11-27 | 565 | 570 | 564 | 569 | 40,000 | 569 |
| 1996-11-26 | 556 | 564 | 556 | 564 | 12,000 | 564 |
| 1996-11-25 | 565 | 569 | 555 | 555 | 23,000 | 555 |
| 1996-11-22 | 562 | 562 | 555 | 556 | 115,000 | 556 |
| 1996-11-21 | 564 | 571 | 552 | 552 | 85,000 | 552 |
| 1996-11-20 | 586 | 586 | 561 | 561 | 84,000 | 561 |
| 1996-11-19 | 588 | 588 | 576 | 576 | 45,000 | 576 |
| 1996-11-18 | 589 | 599 | 589 | 589 | 25,000 | 589 |
| 1996-11-15 | 601 | 609 | 586 | 588 | 230,000 | 588 |
| 1996-11-14 | 588 | 621 | 587 | 620 | 236,000 | 620 |
| 1996-11-13 | 600 | 605 | 586 | 588 | 102,000 | 588 |
| 1996-11-12 | 588 | 600 | 587 | 600 | 29,000 | 600 |
| 1996-11-11 | 599 | 608 | 588 | 589 | 14,000 | 589 |
| 1996-11-08 | 590 | 600 | 589 | 589 | 15,000 | 589 |
| 1996-11-07 | 614 | 614 | 590 | 590 | 53,000 | 590 |
| 1996-11-06 | 594 | 610 | 594 | 610 | 65,000 | 610 |
| 1996-11-05 | 600 | 600 | 589 | 600 | 20,000 | 600 |
| 1996-11-01 | 589 | 589 | 588 | 589 | 13,000 | 589 |
| 1996-10-31 | 600 | 610 | 588 | 588 | 10,000 | 588 |
| 1996-10-30 | 595 | 600 | 595 | 595 | 12,000 | 595 |
| 1996-10-29 | 594 | 595 | 588 | 595 | 12,000 | 595 |
| 1996-10-28 | 588 | 595 | 588 | 595 | 13,000 | 595 |
| 1996-10-25 | 589 | 595 | 588 | 588 | 9,000 | 588 |
| 1996-10-24 | 598 | 598 | 589 | 589 | 39,000 | 589 |
| 1996-10-23 | 596 | 597 | 596 | 596 | 6,000 | 596 |
| 1996-10-22 | 618 | 620 | 590 | 600 | 14,000 | 600 |
| 1996-10-21 | 631 | 631 | 626 | 626 | 7,000 | 626 |
| 1996-10-18 | 616 | 631 | 616 | 626 | 19,000 | 626 |
| 1996-10-17 | 603 | 608 | 601 | 601 | 6,000 | 601 |
| 1996-10-16 | 601 | 602 | 601 | 601 | 4,000 | 601 |
| 1996-10-15 | 595 | 600 | 595 | 600 | 9,000 | 600 |
| 1996-10-14 | 605 | 605 | 598 | 598 | 25,000 | 598 |
| 1996-10-11 | 599 | 599 | 595 | 595 | 23,000 | 595 |
| 1996-10-09 | 600 | 600 | 598 | 599 | 27,000 | 599 |
| 1996-10-08 | 605 | 606 | 601 | 601 | 16,000 | 601 |
| 1996-10-07 | 625 | 625 | 607 | 607 | 8,000 | 607 |
| 1996-10-04 | 625 | 625 | 625 | 625 | 36,000 | 625 |
| 1996-10-03 | 621 | 625 | 616 | 625 | 12,000 | 625 |
| 1996-10-02 | 630 | 630 | 620 | 620 | 14,000 | 620 |
| 1996-10-01 | 616 | 622 | 615 | 620 | 18,000 | 620 |
| 1996-09-30 | 620 | 638 | 620 | 620 | 6,000 | 620 |
| 1996-09-27 | 620 | 621 | 620 | 621 | 3,000 | 621 |
| 1996-09-26 | 625 | 625 | 620 | 620 | 13,000 | 620 |
| 1996-09-25 | 633 | 640 | 630 | 635 | 51,000 | 635 |
| 1996-09-24 | 625 | 634 | 616 | 616 | 8,000 | 616 |
| 1996-09-20 | 646 | 646 | 616 | 616 | 16,000 | 616 |
| 1996-09-19 | 623 | 623 | 615 | 616 | 9,000 | 616 |
| 1996-09-18 | 617 | 623 | 615 | 615 | 18,000 | 615 |
| 1996-09-17 | 615 | 629 | 615 | 615 | 33,000 | 615 |
| 1996-09-13 | 611 | 618 | 605 | 605 | 19,000 | 605 |
| 1996-09-12 | 620 | 620 | 615 | 618 | 16,000 | 618 |
| 1996-09-10 | 617 | 618 | 617 | 618 | 4,000 | 618 |
| 1996-09-09 | 625 | 627 | 618 | 618 | 12,000 | 618 |
| 1996-09-06 | 660 | 660 | 625 | 627 | 15,000 | 627 |
| 1996-09-05 | 660 | 660 | 646 | 650 | 18,000 | 650 |
| 1996-09-04 | 674 | 688 | 650 | 650 | 72,000 | 650 |
| 1996-09-03 | 630 | 674 | 630 | 674 | 74,000 | 674 |
| 1996-09-02 | 637 | 637 | 630 | 630 | 17,000 | 630 |
| 1996-08-30 | 639 | 639 | 611 | 611 | 19,000 | 611 |
| 1996-08-29 | 622 | 635 | 622 | 629 | 11,000 | 629 |
| 1996-08-28 | 641 | 641 | 631 | 635 | 24,000 | 635 |
| 1996-08-27 | 611 | 621 | 611 | 621 | 7,000 | 621 |
| 1996-08-26 | 619 | 619 | 611 | 611 | 7,000 | 611 |
| 1996-08-23 | 649 | 649 | 618 | 619 | 27,000 | 619 |
| 1996-08-22 | 645 | 650 | 635 | 650 | 7,000 | 650 |
| 1996-08-21 | 628 | 635 | 628 | 635 | 13,000 | 635 |
| 1996-08-20 | 648 | 650 | 648 | 648 | 31,000 | 648 |
| 1996-08-19 | 595 | 618 | 595 | 618 | 15,000 | 618 |
| 1996-08-16 | 587 | 600 | 587 | 588 | 13,000 | 588 |
| 1996-08-15 | 587 | 599 | 585 | 586 | 34,000 | 586 |
| 1996-08-14 | 586 | 600 | 585 | 586 | 16,000 | 586 |
| 1996-08-13 | 581 | 585 | 581 | 585 | 8,000 | 585 |
| 1996-08-12 | 582 | 585 | 580 | 581 | 29,000 | 581 |
| 1996-08-09 | 591 | 591 | 582 | 582 | 56,000 | 582 |
| 1996-08-08 | 590 | 609 | 590 | 609 | 12,000 | 609 |
| 1996-08-07 | 591 | 591 | 590 | 590 | 29,000 | 590 |
| 1996-08-06 | 606 | 606 | 595 | 595 | 78,000 | 595 |
| 1996-08-05 | 620 | 620 | 600 | 600 | 27,000 | 600 |
| 1996-08-02 | 611 | 612 | 605 | 605 | 55,000 | 605 |
| 1996-08-01 | 591 | 620 | 590 | 610 | 83,000 | 610 |
| 1996-07-31 | 620 | 620 | 580 | 582 | 44,000 | 582 |
| 1996-07-30 | 640 | 645 | 621 | 621 | 55,000 | 621 |
| 1996-07-29 | 651 | 651 | 640 | 650 | 11,000 | 650 |
| 1996-07-26 | 651 | 651 | 651 | 651 | 11,000 | 651 |
| 1996-07-25 | 658 | 658 | 651 | 651 | 19,000 | 651 |
| 1996-07-24 | 651 | 658 | 642 | 658 | 32,000 | 658 |
| 1996-07-23 | 655 | 655 | 650 | 650 | 15,000 | 650 |
| 1996-07-22 | 670 | 670 | 663 | 663 | 4,000 | 663 |
| 1996-07-19 | 690 | 690 | 670 | 670 | 24,000 | 670 |
| 1996-07-18 | 660 | 660 | 650 | 651 | 9,000 | 651 |
| 1996-07-17 | 651 | 651 | 648 | 648 | 9,000 | 648 |
| 1996-07-16 | 655 | 655 | 643 | 644 | 28,000 | 644 |
| 1996-07-15 | 655 | 658 | 650 | 650 | 14,000 | 650 |
| 1996-07-12 | 663 | 665 | 663 | 665 | 8,000 | 665 |
| 1996-07-11 | 680 | 680 | 665 | 673 | 5,000 | 673 |
| 1996-07-10 | 663 | 665 | 662 | 662 | 13,000 | 662 |
| 1996-07-09 | 670 | 670 | 662 | 662 | 13,000 | 662 |
| 1996-07-08 | 661 | 661 | 660 | 661 | 24,000 | 661 |
| 1996-07-05 | 679 | 680 | 661 | 661 | 31,000 | 661 |
| 1996-07-04 | 670 | 680 | 664 | 664 | 50,000 | 664 |
| 1996-07-03 | 665 | 671 | 665 | 671 | 6,000 | 671 |
| 1996-07-02 | 685 | 685 | 665 | 666 | 31,000 | 666 |
| 1996-07-01 | 673 | 680 | 669 | 670 | 12,000 | 670 |
| 1996-06-28 | 680 | 680 | 666 | 670 | 43,000 | 670 |
| 1996-06-27 | 676 | 685 | 675 | 680 | 12,000 | 680 |
| 1996-06-26 | 680 | 690 | 675 | 683 | 47,000 | 683 |
| 1996-06-25 | 685 | 686 | 676 | 676 | 58,000 | 676 |
| 1996-06-24 | 686 | 686 | 676 | 686 | 14,000 | 686 |
| 1996-06-21 | 685 | 692 | 681 | 686 | 29,000 | 686 |
| 1996-06-20 | 684 | 684 | 660 | 665 | 92,000 | 665 |
| 1996-06-19 | 685 | 692 | 672 | 679 | 58,000 | 679 |
| 1996-06-18 | 680 | 685 | 675 | 679 | 54,000 | 679 |
| 1996-06-17 | 690 | 690 | 670 | 670 | 79,000 | 670 |
| 1996-06-14 | 690 | 700 | 680 | 680 | 114,000 | 680 |
| 1996-06-13 | 687 | 701 | 685 | 687 | 37,000 | 687 |
| 1996-06-12 | 665 | 692 | 665 | 681 | 79,000 | 681 |
| 1996-06-11 | 663 | 671 | 660 | 660 | 79,000 | 660 |
| 1996-06-10 | 688 | 688 | 660 | 660 | 59,000 | 660 |
| 1996-06-07 | 700 | 700 | 680 | 685 | 78,000 | 685 |
| 1996-06-06 | 711 | 720 | 700 | 700 | 52,000 | 700 |
| 1996-06-05 | 726 | 731 | 710 | 710 | 45,000 | 710 |
| 1996-06-04 | 702 | 720 | 701 | 716 | 56,000 | 716 |
| 1996-06-03 | 729 | 731 | 700 | 700 | 117,000 | 700 |
| 1996-05-31 | 751 | 752 | 728 | 728 | 75,000 | 728 |
| 1996-05-30 | 767 | 771 | 745 | 745 | 37,000 | 745 |
| 1996-05-29 | 799 | 799 | 765 | 765 | 162,000 | 765 |
| 1996-05-28 | 728 | 768 | 725 | 768 | 152,000 | 768 |
| 1996-05-27 | 745 | 755 | 725 | 725 | 94,000 | 725 |
| 1996-05-24 | 735 | 760 | 731 | 755 | 204,000 | 755 |
| 1996-05-23 | 770 | 780 | 745 | 749 | 220,000 | 749 |
| 1996-05-22 | 816 | 816 | 768 | 771 | 161,000 | 771 |
| 1996-05-21 | 817 | 818 | 767 | 817 | 376,000 | 817 |
| 1996-05-20 | 876 | 876 | 791 | 827 | 830,000 | 827 |
| 1996-05-17 | 956 | 980 | 886 | 886 | 1,084,000 | 886 |
| 1996-05-16 | 997 | 997 | 996 | 996 | 1,983,000 | 996 |
| 1996-05-15 | 897 | 897 | 897 | 897 | 630,000 | 897 |
| 1996-05-14 | 705 | 797 | 704 | 797 | 1,154,000 | 797 |
| 1996-05-13 | 651 | 699 | 650 | 697 | 209,000 | 697 |
| 1996-05-10 | 648 | 655 | 646 | 646 | 31,000 | 646 |
| 1996-05-09 | 651 | 651 | 648 | 648 | 15,000 | 648 |
| 1996-05-08 | 652 | 658 | 650 | 650 | 33,000 | 650 |
| 1996-05-07 | 667 | 667 | 645 | 645 | 36,000 | 645 |
| 1996-05-02 | 650 | 660 | 641 | 660 | 51,000 | 660 |
| 1996-05-01 | 657 | 657 | 651 | 651 | 21,000 | 651 |
| 1996-04-30 | 668 | 668 | 655 | 657 | 31,000 | 657 |
| 1996-04-26 | 652 | 662 | 652 | 662 | 23,000 | 662 |
| 1996-04-25 | 655 | 670 | 655 | 658 | 94,000 | 658 |
| 1996-04-24 | 668 | 670 | 650 | 656 | 60,000 | 656 |
| 1996-04-23 | 675 | 675 | 650 | 669 | 29,000 | 669 |
| 1996-04-22 | 679 | 679 | 674 | 674 | 31,000 | 674 |
| 1996-04-19 | 672 | 675 | 647 | 674 | 52,000 | 674 |
| 1996-04-18 | 670 | 670 | 661 | 661 | 10,000 | 661 |
| 1996-04-17 | 671 | 672 | 670 | 670 | 155,000 | 670 |
| 1996-04-16 | 675 | 684 | 672 | 672 | 68,000 | 672 |
| 1996-04-15 | 665 | 674 | 665 | 666 | 62,000 | 666 |
| 1996-04-12 | 665 | 670 | 662 | 662 | 83,000 | 662 |
| 1996-04-11 | 667 | 670 | 655 | 655 | 25,000 | 655 |
| 1996-04-10 | 669 | 675 | 647 | 647 | 53,000 | 647 |
| 1996-04-09 | 642 | 670 | 642 | 670 | 107,000 | 670 |
| 1996-04-08 | 660 | 665 | 641 | 647 | 70,000 | 647 |
| 1996-04-05 | 633 | 666 | 631 | 660 | 211,000 | 660 |
| 1996-04-04 | 620 | 635 | 620 | 631 | 34,000 | 631 |
| 1996-04-03 | 620 | 625 | 620 | 621 | 23,000 | 621 |
| 1996-04-02 | 630 | 630 | 610 | 615 | 33,000 | 615 |
| 1996-04-01 | 622 | 630 | 622 | 630 | 30,000 | 630 |
| 1996-03-29 | 621 | 622 | 621 | 622 | 9,000 | 622 |
| 1996-03-28 | 623 | 623 | 611 | 622 | 19,000 | 622 |
| 1996-03-27 | 623 | 623 | 610 | 622 | 17,000 | 622 |
| 1996-03-26 | 615 | 625 | 615 | 625 | 21,000 | 625 |
| 1996-03-25 | 595 | 615 | 591 | 591 | 27,000 | 591 |
| 1996-03-22 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1996-03-21 | 606 | 619 | 605 | 605 | 16,000 | 605 |
| 1996-03-19 | 605 | 609 | 604 | 604 | 13,000 | 604 |
| 1996-03-18 | 583 | 605 | 583 | 585 | 15,000 | 585 |
| 1996-03-15 | 589 | 589 | 581 | 582 | 9,000 | 582 |
| 1996-03-14 | 600 | 600 | 581 | 581 | 23,000 | 581 |
| 1996-03-12 | 600 | 600 | 581 | 581 | 6,000 | 581 |
| 1996-03-11 | 581 | 590 | 580 | 580 | 18,000 | 580 |
| 1996-03-08 | 601 | 601 | 591 | 591 | 39,000 | 591 |
| 1996-03-07 | 602 | 609 | 600 | 601 | 39,000 | 601 |
| 1996-03-06 | 601 | 617 | 601 | 602 | 24,000 | 602 |
| 1996-03-05 | 602 | 604 | 601 | 601 | 20,000 | 601 |
| 1996-03-04 | 602 | 602 | 601 | 601 | 14,000 | 601 |
| 1996-03-01 | 609 | 609 | 602 | 602 | 10,000 | 602 |
| 1996-02-29 | 602 | 602 | 602 | 602 | 7,000 | 602 |
| 1996-02-28 | 619 | 619 | 616 | 616 | 21,000 | 616 |
| 1996-02-27 | 602 | 606 | 602 | 602 | 8,000 | 602 |
| 1996-02-26 | 610 | 610 | 600 | 601 | 15,000 | 601 |
| 1996-02-23 | 619 | 619 | 601 | 610 | 26,000 | 610 |
| 1996-02-22 | 620 | 620 | 610 | 610 | 18,000 | 610 |
| 1996-02-21 | 620 | 620 | 600 | 610 | 26,000 | 610 |
| 1996-02-20 | 610 | 610 | 600 | 610 | 20,000 | 610 |
| 1996-02-19 | 600 | 609 | 600 | 600 | 11,000 | 600 |
| 1996-02-16 | 611 | 611 | 600 | 600 | 29,000 | 600 |
| 1996-02-15 | 618 | 619 | 606 | 606 | 29,000 | 606 |
| 1996-02-14 | 619 | 620 | 618 | 618 | 33,000 | 618 |
| 1996-02-13 | 615 | 619 | 615 | 619 | 10,000 | 619 |
| 1996-02-09 | 620 | 625 | 616 | 616 | 14,000 | 616 |
| 1996-02-08 | 622 | 622 | 616 | 618 | 25,000 | 618 |
| 1996-02-07 | 617 | 622 | 615 | 616 | 43,000 | 616 |
| 1996-02-06 | 615 | 619 | 614 | 617 | 47,000 | 617 |
| 1996-02-05 | 617 | 619 | 616 | 616 | 12,000 | 616 |
| 1996-02-02 | 620 | 620 | 614 | 614 | 20,000 | 614 |
| 1996-02-01 | 620 | 625 | 612 | 612 | 53,000 | 612 |
| 1996-01-31 | 601 | 620 | 601 | 616 | 18,000 | 616 |
| 1996-01-30 | 595 | 599 | 595 | 599 | 45,000 | 599 |
| 1996-01-29 | 597 | 598 | 595 | 595 | 37,000 | 595 |
| 1996-01-26 | 598 | 598 | 594 | 597 | 19,000 | 597 |
| 1996-01-25 | 596 | 600 | 595 | 600 | 76,000 | 600 |
| 1996-01-24 | 583 | 593 | 583 | 593 | 21,000 | 593 |
| 1996-01-23 | 600 | 600 | 588 | 593 | 33,000 | 593 |
| 1996-01-22 | 618 | 618 | 611 | 611 | 8,000 | 611 |
| 1996-01-19 | 620 | 620 | 610 | 620 | 23,000 | 620 |
| 1996-01-18 | 620 | 620 | 615 | 615 | 51,000 | 615 |
| 1996-01-17 | 620 | 620 | 615 | 620 | 96,000 | 620 |
| 1996-01-16 | 615 | 618 | 612 | 613 | 40,000 | 613 |
| 1996-01-12 | 618 | 618 | 610 | 612 | 40,000 | 612 |
| 1996-01-11 | 618 | 618 | 612 | 613 | 29,000 | 613 |
| 1996-01-10 | 620 | 620 | 618 | 618 | 258,000 | 618 |
| 1996-01-09 | 619 | 621 | 619 | 619 | 16,000 | 619 |
| 1996-01-08 | 628 | 628 | 620 | 620 | 36,000 | 620 |
| 1996-01-05 | 605 | 625 | 600 | 621 | 77,000 | 621 |
| 1996-01-04 | 604 | 607 | 604 | 607 | 8,000 | 607 |
分割・併合履歴 ： なし
