1835 東鉄工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 210 | 210 | 209 | 210 | 7,000 | 210 |
| 1997-12-29 | 190 | 195 | 190 | 195 | 13,000 | 195 |
| 1997-12-26 | 195 | 210 | 195 | 195 | 36,000 | 195 |
| 1997-12-25 | 206 | 206 | 198 | 198 | 19,000 | 198 |
| 1997-12-24 | 201 | 206 | 195 | 195 | 17,000 | 195 |
| 1997-12-22 | 221 | 221 | 220 | 221 | 15,000 | 221 |
| 1997-12-19 | 245 | 245 | 225 | 225 | 35,000 | 225 |
| 1997-12-18 | 233 | 233 | 230 | 230 | 7,000 | 230 |
| 1997-12-17 | 225 | 230 | 225 | 230 | 16,000 | 230 |
| 1997-12-16 | 234 | 236 | 234 | 236 | 45,000 | 236 |
| 1997-12-15 | 235 | 235 | 234 | 234 | 19,000 | 234 |
| 1997-12-12 | 240 | 240 | 225 | 225 | 27,000 | 225 |
| 1997-12-11 | 240 | 240 | 220 | 220 | 19,000 | 220 |
| 1997-12-10 | 235 | 240 | 225 | 225 | 10,000 | 225 |
| 1997-12-09 | 225 | 226 | 225 | 225 | 4,000 | 225 |
| 1997-12-08 | 220 | 225 | 220 | 225 | 6,000 | 225 |
| 1997-12-05 | 220 | 225 | 220 | 220 | 6,000 | 220 |
| 1997-12-04 | 230 | 231 | 220 | 220 | 13,000 | 220 |
| 1997-12-03 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 1997-12-02 | 226 | 238 | 226 | 238 | 8,000 | 238 |
| 1997-12-01 | 235 | 235 | 225 | 225 | 19,000 | 225 |
| 1997-11-28 | 235 | 245 | 235 | 240 | 17,000 | 240 |
| 1997-11-27 | 218 | 234 | 218 | 234 | 13,000 | 234 |
| 1997-11-26 | 227 | 241 | 218 | 218 | 35,000 | 218 |
| 1997-11-25 | 217 | 227 | 217 | 227 | 52,000 | 227 |
| 1997-11-21 | 280 | 287 | 272 | 272 | 16,000 | 272 |
| 1997-11-20 | 280 | 280 | 280 | 280 | 25,000 | 280 |
| 1997-11-19 | 236 | 236 | 230 | 230 | 57,000 | 230 |
| 1997-11-18 | 275 | 275 | 261 | 261 | 5,000 | 261 |
| 1997-11-17 | 254 | 260 | 254 | 260 | 8,000 | 260 |
| 1997-11-14 | 265 | 265 | 250 | 250 | 47,000 | 250 |
| 1997-11-13 | 265 | 270 | 265 | 265 | 19,000 | 265 |
| 1997-11-12 | 275 | 275 | 267 | 267 | 18,000 | 267 |
| 1997-11-10 | 260 | 270 | 260 | 260 | 24,000 | 260 |
| 1997-11-07 | 267 | 269 | 267 | 269 | 11,000 | 269 |
| 1997-11-06 | 267 | 267 | 267 | 267 | 7,000 | 267 |
| 1997-11-05 | 290 | 290 | 285 | 289 | 5,000 | 289 |
| 1997-11-04 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1997-10-31 | 279 | 295 | 279 | 285 | 11,000 | 285 |
| 1997-10-30 | 292 | 292 | 289 | 289 | 24,000 | 289 |
| 1997-10-29 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1997-10-28 | 260 | 260 | 251 | 251 | 33,000 | 251 |
| 1997-10-27 | 283 | 283 | 276 | 276 | 5,000 | 276 |
| 1997-10-24 | 285 | 285 | 284 | 285 | 24,000 | 285 |
| 1997-10-23 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 1997-10-22 | 299 | 299 | 285 | 285 | 20,000 | 285 |
| 1997-10-21 | 301 | 301 | 300 | 300 | 25,000 | 300 |
| 1997-10-17 | 271 | 271 | 261 | 261 | 4,000 | 261 |
| 1997-10-16 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1997-10-14 | 250 | 261 | 250 | 261 | 4,000 | 261 |
| 1997-10-13 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1997-10-09 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 1997-10-08 | 253 | 253 | 253 | 253 | 7,000 | 253 |
| 1997-10-07 | 265 | 265 | 260 | 260 | 8,000 | 260 |
| 1997-10-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1997-10-03 | 264 | 275 | 260 | 275 | 14,000 | 275 |
| 1997-10-02 | 278 | 278 | 265 | 265 | 24,000 | 265 |
| 1997-10-01 | 278 | 280 | 278 | 278 | 6,000 | 278 |
| 1997-09-30 | 270 | 283 | 270 | 283 | 19,000 | 283 |
| 1997-09-29 | 270 | 272 | 270 | 271 | 35,000 | 271 |
| 1997-09-26 | 280 | 280 | 270 | 270 | 15,000 | 270 |
| 1997-09-25 | 296 | 300 | 285 | 285 | 16,000 | 285 |
| 1997-09-22 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1997-09-19 | 336 | 336 | 335 | 335 | 17,000 | 335 |
| 1997-09-18 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 1997-09-17 | 320 | 320 | 319 | 319 | 51,000 | 319 |
| 1997-09-12 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 1997-09-11 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1997-09-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-09-08 | 330 | 335 | 330 | 330 | 7,000 | 330 |
| 1997-09-05 | 340 | 340 | 333 | 333 | 4,000 | 333 |
| 1997-09-04 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1997-09-03 | 340 | 340 | 333 | 333 | 4,000 | 333 |
| 1997-09-02 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 1997-08-29 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1997-08-28 | 330 | 338 | 330 | 333 | 29,000 | 333 |
| 1997-08-27 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 1997-08-25 | 346 | 346 | 330 | 330 | 8,000 | 330 |
| 1997-08-22 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1997-08-21 | 331 | 331 | 330 | 330 | 17,000 | 330 |
| 1997-08-20 | 336 | 336 | 331 | 336 | 22,000 | 336 |
| 1997-08-19 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1997-08-18 | 345 | 345 | 330 | 330 | 3,000 | 330 |
| 1997-08-14 | 346 | 352 | 346 | 351 | 3,000 | 351 |
| 1997-08-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-08-12 | 340 | 340 | 340 | 340 | 30,000 | 340 |
| 1997-08-11 | 328 | 328 | 328 | 328 | 7,000 | 328 |
| 1997-08-08 | 330 | 335 | 328 | 332 | 29,000 | 332 |
| 1997-08-07 | 332 | 336 | 330 | 330 | 28,000 | 330 |
| 1997-08-06 | 369 | 369 | 344 | 344 | 4,000 | 344 |
| 1997-08-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-08-04 | 374 | 374 | 367 | 370 | 7,000 | 370 |
| 1997-08-01 | 375 | 384 | 375 | 384 | 9,000 | 384 |
| 1997-07-31 | 375 | 375 | 370 | 370 | 30,000 | 370 |
| 1997-07-30 | 376 | 377 | 375 | 375 | 16,000 | 375 |
| 1997-07-29 | 379 | 382 | 375 | 375 | 8,000 | 375 |
| 1997-07-28 | 384 | 384 | 380 | 380 | 8,000 | 380 |
| 1997-07-25 | 386 | 386 | 381 | 385 | 11,000 | 385 |
| 1997-07-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-07-23 | 386 | 386 | 375 | 375 | 11,000 | 375 |
| 1997-07-22 | 387 | 387 | 376 | 376 | 3,000 | 376 |
| 1997-07-18 | 388 | 388 | 376 | 376 | 25,000 | 376 |
| 1997-07-17 | 380 | 380 | 376 | 376 | 6,000 | 376 |
| 1997-07-16 | 375 | 380 | 375 | 380 | 11,000 | 380 |
| 1997-07-15 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 1997-07-14 | 370 | 375 | 370 | 375 | 13,000 | 375 |
| 1997-07-11 | 385 | 385 | 375 | 375 | 36,000 | 375 |
| 1997-07-10 | 380 | 385 | 380 | 380 | 15,000 | 380 |
| 1997-07-09 | 380 | 380 | 380 | 380 | 20,000 | 380 |
| 1997-07-08 | 375 | 385 | 375 | 385 | 6,000 | 385 |
| 1997-07-07 | 384 | 385 | 380 | 380 | 9,000 | 380 |
| 1997-07-04 | 390 | 390 | 388 | 390 | 15,000 | 390 |
| 1997-07-03 | 395 | 400 | 391 | 396 | 12,000 | 396 |
| 1997-07-02 | 399 | 400 | 396 | 400 | 67,000 | 400 |
| 1997-07-01 | 400 | 400 | 396 | 400 | 17,000 | 400 |
| 1997-06-30 | 400 | 400 | 395 | 395 | 51,000 | 395 |
| 1997-06-27 | 399 | 400 | 395 | 400 | 3,000 | 400 |
| 1997-06-26 | 400 | 400 | 395 | 400 | 13,000 | 400 |
| 1997-06-25 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 1997-06-24 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 1997-06-23 | 409 | 409 | 400 | 400 | 5,000 | 400 |
| 1997-06-20 | 410 | 410 | 410 | 410 | 65,000 | 410 |
| 1997-06-19 | 393 | 395 | 393 | 395 | 22,000 | 395 |
| 1997-06-18 | 398 | 398 | 395 | 395 | 51,000 | 395 |
| 1997-06-17 | 397 | 397 | 395 | 397 | 8,000 | 397 |
| 1997-06-16 | 395 | 396 | 395 | 396 | 11,000 | 396 |
| 1997-06-13 | 410 | 410 | 395 | 395 | 27,000 | 395 |
| 1997-06-12 | 423 | 423 | 415 | 415 | 39,000 | 415 |
| 1997-06-11 | 420 | 422 | 420 | 422 | 37,000 | 422 |
| 1997-06-10 | 395 | 399 | 395 | 395 | 36,000 | 395 |
| 1997-06-09 | 394 | 395 | 394 | 395 | 10,000 | 395 |
| 1997-06-06 | 393 | 393 | 393 | 393 | 10,000 | 393 |
| 1997-06-05 | 396 | 398 | 393 | 393 | 8,000 | 393 |
| 1997-06-04 | 398 | 399 | 395 | 395 | 7,000 | 395 |
| 1997-06-03 | 396 | 399 | 396 | 398 | 7,000 | 398 |
| 1997-06-02 | 395 | 395 | 393 | 395 | 15,000 | 395 |
| 1997-05-30 | 397 | 401 | 395 | 395 | 18,000 | 395 |
| 1997-05-29 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 1997-05-28 | 409 | 409 | 394 | 394 | 13,000 | 394 |
| 1997-05-27 | 395 | 409 | 385 | 409 | 13,000 | 409 |
| 1997-05-26 | 400 | 400 | 395 | 395 | 16,000 | 395 |
| 1997-05-23 | 405 | 405 | 395 | 395 | 20,000 | 395 |
| 1997-05-22 | 390 | 395 | 390 | 395 | 22,000 | 395 |
| 1997-05-21 | 400 | 400 | 395 | 395 | 23,000 | 395 |
| 1997-05-20 | 415 | 415 | 403 | 403 | 24,000 | 403 |
| 1997-05-19 | 399 | 400 | 399 | 400 | 14,000 | 400 |
| 1997-05-16 | 398 | 400 | 397 | 399 | 8,000 | 399 |
| 1997-05-15 | 408 | 408 | 395 | 395 | 43,000 | 395 |
| 1997-05-14 | 426 | 426 | 407 | 407 | 39,000 | 407 |
| 1997-05-13 | 415 | 430 | 410 | 428 | 28,000 | 428 |
| 1997-05-12 | 415 | 420 | 410 | 410 | 28,000 | 410 |
| 1997-05-09 | 410 | 420 | 409 | 415 | 43,000 | 415 |
| 1997-05-08 | 391 | 406 | 391 | 406 | 29,000 | 406 |
| 1997-05-07 | 380 | 394 | 380 | 394 | 15,000 | 394 |
| 1997-05-06 | 371 | 395 | 371 | 390 | 46,000 | 390 |
| 1997-05-02 | 383 | 383 | 376 | 376 | 36,000 | 376 |
| 1997-05-01 | 389 | 393 | 378 | 378 | 49,000 | 378 |
| 1997-04-30 | 382 | 385 | 378 | 385 | 47,000 | 385 |
| 1997-04-25 | 399 | 399 | 383 | 383 | 10,000 | 383 |
| 1997-04-24 | 408 | 408 | 408 | 408 | 12,000 | 408 |
| 1997-04-23 | 408 | 408 | 408 | 408 | 16,000 | 408 |
| 1997-04-22 | 395 | 410 | 395 | 408 | 13,000 | 408 |
| 1997-04-21 | 385 | 395 | 385 | 395 | 12,000 | 395 |
| 1997-04-18 | 375 | 375 | 375 | 375 | 18,000 | 375 |
| 1997-04-17 | 347 | 350 | 346 | 350 | 11,000 | 350 |
| 1997-04-16 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1997-04-15 | 331 | 340 | 331 | 340 | 16,000 | 340 |
| 1997-04-14 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1997-04-11 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1997-04-10 | 350 | 350 | 350 | 350 | 26,000 | 350 |
| 1997-04-09 | 360 | 360 | 350 | 350 | 19,000 | 350 |
| 1997-04-08 | 385 | 385 | 370 | 370 | 33,000 | 370 |
| 1997-04-07 | 396 | 396 | 385 | 385 | 43,000 | 385 |
| 1997-04-04 | 400 | 400 | 397 | 397 | 16,000 | 397 |
| 1997-04-03 | 402 | 402 | 400 | 400 | 29,000 | 400 |
| 1997-04-02 | 414 | 416 | 401 | 401 | 19,000 | 401 |
| 1997-04-01 | 420 | 420 | 415 | 415 | 12,000 | 415 |
| 1997-03-31 | 410 | 416 | 410 | 416 | 5,000 | 416 |
| 1997-03-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-03-27 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 1997-03-26 | 428 | 428 | 427 | 427 | 5,000 | 427 |
| 1997-03-25 | 425 | 430 | 425 | 430 | 20,000 | 430 |
| 1997-03-24 | 442 | 442 | 426 | 426 | 4,000 | 426 |
| 1997-03-21 | 444 | 444 | 440 | 442 | 12,000 | 442 |
| 1997-03-19 | 445 | 445 | 440 | 445 | 49,000 | 445 |
| 1997-03-18 | 420 | 425 | 418 | 420 | 26,000 | 420 |
| 1997-03-17 | 425 | 425 | 418 | 418 | 14,000 | 418 |
| 1997-03-14 | 421 | 421 | 415 | 420 | 8,000 | 420 |
| 1997-03-13 | 420 | 420 | 417 | 417 | 13,000 | 417 |
| 1997-03-12 | 432 | 432 | 420 | 420 | 56,000 | 420 |
| 1997-03-11 | 437 | 437 | 431 | 431 | 12,000 | 431 |
| 1997-03-10 | 437 | 440 | 437 | 440 | 18,000 | 440 |
| 1997-03-07 | 442 | 442 | 437 | 437 | 23,000 | 437 |
| 1997-03-06 | 426 | 438 | 426 | 437 | 846,000 | 437 |
| 1997-03-05 | 425 | 426 | 425 | 426 | 842,000 | 426 |
| 1997-03-04 | 435 | 440 | 425 | 425 | 7,000 | 425 |
| 1997-03-03 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 1997-02-28 | 423 | 425 | 422 | 425 | 41,000 | 425 |
| 1997-02-27 | 440 | 440 | 423 | 423 | 6,000 | 423 |
| 1997-02-26 | 440 | 440 | 440 | 440 | 16,000 | 440 |
| 1997-02-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1997-02-24 | 468 | 469 | 460 | 460 | 9,000 | 460 |
| 1997-02-21 | 445 | 468 | 445 | 468 | 20,000 | 468 |
| 1997-02-20 | 436 | 449 | 436 | 440 | 34,000 | 440 |
| 1997-02-19 | 415 | 420 | 415 | 416 | 11,000 | 416 |
| 1997-02-18 | 425 | 425 | 415 | 420 | 21,000 | 420 |
| 1997-02-17 | 420 | 420 | 415 | 420 | 25,000 | 420 |
| 1997-02-14 | 420 | 420 | 415 | 415 | 17,000 | 415 |
| 1997-02-13 | 420 | 420 | 420 | 420 | 29,000 | 420 |
| 1997-02-12 | 425 | 425 | 420 | 420 | 8,000 | 420 |
| 1997-02-10 | 432 | 432 | 420 | 420 | 20,000 | 420 |
| 1997-02-07 | 439 | 439 | 430 | 430 | 19,000 | 430 |
| 1997-02-06 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 1997-02-05 | 448 | 450 | 443 | 445 | 5,000 | 445 |
| 1997-02-04 | 450 | 450 | 440 | 443 | 15,000 | 443 |
| 1997-02-03 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1997-01-31 | 445 | 446 | 438 | 439 | 16,000 | 439 |
| 1997-01-30 | 438 | 443 | 438 | 440 | 7,000 | 440 |
| 1997-01-29 | 434 | 440 | 434 | 438 | 12,000 | 438 |
| 1997-01-28 | 441 | 445 | 435 | 439 | 25,000 | 439 |
| 1997-01-27 | 451 | 451 | 440 | 440 | 9,000 | 440 |
| 1997-01-24 | 470 | 470 | 451 | 451 | 20,000 | 451 |
| 1997-01-23 | 470 | 470 | 464 | 465 | 8,000 | 465 |
| 1997-01-22 | 470 | 480 | 470 | 480 | 7,000 | 480 |
| 1997-01-21 | 455 | 470 | 455 | 465 | 12,000 | 465 |
| 1997-01-20 | 496 | 496 | 480 | 480 | 20,000 | 480 |
| 1997-01-17 | 482 | 496 | 482 | 491 | 20,000 | 491 |
| 1997-01-16 | 480 | 480 | 480 | 480 | 18,000 | 480 |
| 1997-01-14 | 441 | 441 | 435 | 437 | 7,000 | 437 |
| 1997-01-13 | 430 | 430 | 425 | 430 | 58,000 | 430 |
| 1997-01-10 | 451 | 451 | 439 | 439 | 40,000 | 439 |
| 1997-01-09 | 480 | 480 | 460 | 460 | 30,000 | 460 |
| 1997-01-08 | 480 | 480 | 475 | 480 | 16,000 | 480 |
| 1997-01-07 | 490 | 490 | 482 | 482 | 23,000 | 482 |
| 1997-01-06 | 481 | 490 | 481 | 490 | 8,000 | 490 |
分割・併合履歴 ： なし
