1835 東鉄工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 1998-12-29 | 221 | 226 | 221 | 226 | 2,000 | 226 |
| 1998-12-28 | 216 | 220 | 216 | 220 | 8,000 | 220 |
| 1998-12-25 | 220 | 220 | 216 | 216 | 47,000 | 216 |
| 1998-12-24 | 225 | 225 | 220 | 220 | 18,000 | 220 |
| 1998-12-22 | 235 | 235 | 228 | 229 | 31,000 | 229 |
| 1998-12-21 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1998-12-18 | 237 | 237 | 237 | 237 | 15,000 | 237 |
| 1998-12-17 | 232 | 232 | 232 | 232 | 10,000 | 232 |
| 1998-12-16 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 1998-12-15 | 239 | 239 | 231 | 231 | 8,000 | 231 |
| 1998-12-14 | 235 | 242 | 235 | 242 | 54,000 | 242 |
| 1998-12-11 | 232 | 232 | 230 | 230 | 23,000 | 230 |
| 1998-12-10 | 233 | 233 | 232 | 232 | 12,000 | 232 |
| 1998-12-09 | 232 | 233 | 230 | 233 | 26,000 | 233 |
| 1998-12-08 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1998-12-07 | 233 | 233 | 231 | 231 | 12,000 | 231 |
| 1998-12-04 | 235 | 240 | 231 | 233 | 19,000 | 233 |
| 1998-12-03 | 244 | 244 | 238 | 240 | 22,000 | 240 |
| 1998-12-01 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1998-11-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-11-27 | 269 | 269 | 264 | 269 | 33,000 | 269 |
| 1998-11-26 | 249 | 249 | 240 | 240 | 7,000 | 240 |
| 1998-11-25 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1998-11-24 | 245 | 245 | 235 | 235 | 2,000 | 235 |
| 1998-11-20 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 1998-11-19 | 240 | 249 | 235 | 249 | 19,000 | 249 |
| 1998-11-18 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 1998-11-16 | 235 | 245 | 235 | 245 | 2,000 | 245 |
| 1998-11-13 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 1998-11-12 | 236 | 237 | 236 | 237 | 5,000 | 237 |
| 1998-11-11 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 1998-11-10 | 236 | 245 | 236 | 245 | 5,000 | 245 |
| 1998-11-09 | 237 | 237 | 236 | 236 | 2,000 | 236 |
| 1998-11-06 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 1998-11-05 | 245 | 245 | 235 | 235 | 12,000 | 235 |
| 1998-11-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-11-02 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 1998-10-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-10-26 | 249 | 249 | 234 | 247 | 7,000 | 247 |
| 1998-10-23 | 249 | 249 | 227 | 237 | 6,000 | 237 |
| 1998-10-22 | 250 | 250 | 231 | 250 | 25,000 | 250 |
| 1998-10-21 | 236 | 240 | 236 | 240 | 4,000 | 240 |
| 1998-10-19 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 1998-10-16 | 225 | 230 | 225 | 230 | 11,000 | 230 |
| 1998-10-15 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-10-14 | 227 | 227 | 225 | 225 | 2,000 | 225 |
| 1998-10-13 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 1998-10-12 | 240 | 240 | 226 | 240 | 8,000 | 240 |
| 1998-10-09 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1998-10-08 | 222 | 222 | 221 | 222 | 23,000 | 222 |
| 1998-10-07 | 225 | 225 | 222 | 222 | 29,000 | 222 |
| 1998-10-06 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 1998-10-05 | 235 | 235 | 225 | 225 | 6,000 | 225 |
| 1998-10-02 | 228 | 230 | 225 | 225 | 17,000 | 225 |
| 1998-10-01 | 245 | 245 | 227 | 227 | 9,000 | 227 |
| 1998-09-30 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 1998-09-28 | 256 | 256 | 254 | 254 | 9,000 | 254 |
| 1998-09-25 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 1998-09-24 | 255 | 255 | 245 | 245 | 10,000 | 245 |
| 1998-09-22 | 259 | 259 | 256 | 256 | 20,000 | 256 |
| 1998-09-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-09-18 | 230 | 230 | 228 | 230 | 9,000 | 230 |
| 1998-09-17 | 235 | 235 | 230 | 230 | 36,000 | 230 |
| 1998-09-16 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1998-09-14 | 231 | 233 | 231 | 233 | 7,000 | 233 |
| 1998-09-11 | 260 | 260 | 231 | 251 | 18,000 | 251 |
| 1998-09-09 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-09-08 | 236 | 251 | 236 | 251 | 3,000 | 251 |
| 1998-09-07 | 230 | 262 | 230 | 231 | 17,000 | 231 |
| 1998-09-04 | 245 | 245 | 230 | 235 | 13,000 | 235 |
| 1998-09-03 | 256 | 256 | 246 | 247 | 13,000 | 247 |
| 1998-09-02 | 265 | 266 | 256 | 256 | 7,000 | 256 |
| 1998-09-01 | 255 | 265 | 255 | 265 | 9,000 | 265 |
| 1998-08-31 | 266 | 268 | 260 | 268 | 16,000 | 268 |
| 1998-08-28 | 250 | 250 | 231 | 236 | 33,000 | 236 |
| 1998-08-27 | 274 | 274 | 251 | 251 | 7,000 | 251 |
| 1998-08-26 | 280 | 280 | 276 | 278 | 19,000 | 278 |
| 1998-08-25 | 255 | 260 | 253 | 253 | 22,000 | 253 |
| 1998-08-24 | 255 | 260 | 254 | 254 | 6,000 | 254 |
| 1998-08-21 | 255 | 285 | 255 | 283 | 5,000 | 283 |
| 1998-08-20 | 266 | 270 | 265 | 270 | 7,000 | 270 |
| 1998-08-19 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1998-08-18 | 265 | 265 | 260 | 265 | 23,000 | 265 |
| 1998-08-17 | 265 | 265 | 265 | 265 | 30,000 | 265 |
| 1998-08-13 | 263 | 270 | 261 | 270 | 24,000 | 270 |
| 1998-08-12 | 265 | 265 | 264 | 264 | 24,000 | 264 |
| 1998-08-11 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-08-10 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 1998-08-07 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-08-06 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1998-08-05 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 1998-08-04 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-08-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1998-07-31 | 267 | 268 | 267 | 268 | 10,000 | 268 |
| 1998-07-30 | 270 | 270 | 267 | 267 | 3,000 | 267 |
| 1998-07-29 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 1998-07-28 | 265 | 265 | 265 | 265 | 51,000 | 265 |
| 1998-07-27 | 273 | 273 | 268 | 268 | 6,000 | 268 |
| 1998-07-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1998-07-23 | 270 | 270 | 266 | 266 | 6,000 | 266 |
| 1998-07-22 | 292 | 292 | 290 | 290 | 16,000 | 290 |
| 1998-07-21 | 285 | 293 | 280 | 293 | 26,000 | 293 |
| 1998-07-17 | 276 | 280 | 275 | 280 | 3,000 | 280 |
| 1998-07-16 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-07-15 | 279 | 279 | 265 | 265 | 18,000 | 265 |
| 1998-07-14 | 280 | 280 | 266 | 276 | 8,000 | 276 |
| 1998-07-13 | 265 | 265 | 265 | 265 | 13,000 | 265 |
| 1998-07-10 | 279 | 279 | 265 | 265 | 11,000 | 265 |
| 1998-07-09 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 1998-07-08 | 266 | 276 | 266 | 271 | 24,000 | 271 |
| 1998-07-07 | 271 | 272 | 266 | 266 | 29,000 | 266 |
| 1998-07-06 | 270 | 270 | 265 | 268 | 23,000 | 268 |
| 1998-07-03 | 266 | 284 | 265 | 266 | 27,000 | 266 |
| 1998-07-02 | 276 | 280 | 266 | 266 | 36,000 | 266 |
| 1998-07-01 | 264 | 275 | 256 | 275 | 73,000 | 275 |
| 1998-06-30 | 264 | 267 | 261 | 262 | 62,000 | 262 |
| 1998-06-29 | 266 | 266 | 265 | 265 | 30,000 | 265 |
| 1998-06-26 | 275 | 275 | 265 | 265 | 8,000 | 265 |
| 1998-06-25 | 295 | 295 | 280 | 280 | 9,000 | 280 |
| 1998-06-23 | 295 | 295 | 295 | 295 | 55,000 | 295 |
| 1998-06-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-06-19 | 300 | 300 | 295 | 300 | 45,000 | 300 |
| 1998-06-18 | 288 | 290 | 288 | 288 | 25,000 | 288 |
| 1998-06-17 | 257 | 260 | 257 | 258 | 8,000 | 258 |
| 1998-06-16 | 260 | 260 | 254 | 254 | 12,000 | 254 |
| 1998-06-15 | 264 | 267 | 264 | 264 | 19,000 | 264 |
| 1998-06-12 | 265 | 270 | 265 | 269 | 24,000 | 269 |
| 1998-06-11 | 293 | 293 | 278 | 278 | 67,000 | 278 |
| 1998-06-10 | 255 | 255 | 250 | 253 | 8,000 | 253 |
| 1998-06-09 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 1998-06-08 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 1998-06-05 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 1998-06-04 | 261 | 261 | 255 | 255 | 4,000 | 255 |
| 1998-06-03 | 265 | 265 | 261 | 261 | 9,000 | 261 |
| 1998-06-02 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1998-06-01 | 270 | 270 | 261 | 261 | 4,000 | 261 |
| 1998-05-29 | 250 | 251 | 250 | 251 | 7,000 | 251 |
| 1998-05-28 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1998-05-27 | 270 | 270 | 250 | 250 | 14,000 | 250 |
| 1998-05-26 | 280 | 280 | 255 | 255 | 6,000 | 255 |
| 1998-05-25 | 278 | 287 | 273 | 287 | 10,000 | 287 |
| 1998-05-22 | 281 | 288 | 281 | 288 | 19,000 | 288 |
| 1998-05-21 | 256 | 259 | 255 | 256 | 9,000 | 256 |
| 1998-05-20 | 250 | 253 | 250 | 253 | 5,000 | 253 |
| 1998-05-19 | 246 | 255 | 245 | 250 | 10,000 | 250 |
| 1998-05-18 | 250 | 250 | 246 | 246 | 5,000 | 246 |
| 1998-05-15 | 255 | 255 | 250 | 250 | 6,000 | 250 |
| 1998-05-14 | 256 | 259 | 255 | 255 | 19,000 | 255 |
| 1998-05-13 | 251 | 252 | 251 | 252 | 4,000 | 252 |
| 1998-05-12 | 256 | 256 | 250 | 251 | 9,000 | 251 |
| 1998-05-11 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 1998-05-08 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 1998-05-07 | 252 | 252 | 250 | 250 | 9,000 | 250 |
| 1998-05-06 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 1998-05-01 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 1998-04-30 | 269 | 278 | 269 | 278 | 9,000 | 278 |
| 1998-04-28 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 1998-04-27 | 245 | 258 | 245 | 258 | 35,000 | 258 |
| 1998-04-24 | 273 | 273 | 267 | 267 | 15,000 | 267 |
| 1998-04-23 | 275 | 283 | 273 | 273 | 3,000 | 273 |
| 1998-04-22 | 290 | 290 | 273 | 273 | 25,000 | 273 |
| 1998-04-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1998-04-16 | 284 | 284 | 275 | 275 | 8,000 | 275 |
| 1998-04-15 | 290 | 292 | 285 | 292 | 3,000 | 292 |
| 1998-04-13 | 285 | 295 | 284 | 295 | 12,000 | 295 |
| 1998-04-10 | 299 | 299 | 284 | 284 | 12,000 | 284 |
| 1998-04-09 | 298 | 298 | 295 | 298 | 3,000 | 298 |
| 1998-04-08 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1998-04-07 | 285 | 298 | 285 | 298 | 14,000 | 298 |
| 1998-04-06 | 270 | 277 | 268 | 277 | 30,000 | 277 |
| 1998-04-03 | 270 | 273 | 267 | 267 | 63,000 | 267 |
| 1998-04-02 | 293 | 293 | 268 | 268 | 40,000 | 268 |
| 1998-04-01 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 1998-03-31 | 339 | 339 | 332 | 332 | 30,000 | 332 |
| 1998-03-30 | 340 | 340 | 325 | 330 | 25,000 | 330 |
| 1998-03-27 | 348 | 348 | 338 | 343 | 15,000 | 343 |
| 1998-03-26 | 349 | 349 | 344 | 348 | 17,000 | 348 |
| 1998-03-25 | 349 | 349 | 321 | 322 | 42,000 | 322 |
| 1998-03-24 | 350 | 350 | 330 | 339 | 16,000 | 339 |
| 1998-03-23 | 350 | 358 | 350 | 356 | 12,000 | 356 |
| 1998-03-20 | 330 | 330 | 323 | 330 | 28,000 | 330 |
| 1998-03-19 | 344 | 344 | 320 | 325 | 27,000 | 325 |
| 1998-03-18 | 370 | 380 | 354 | 354 | 85,000 | 354 |
| 1998-03-17 | 357 | 385 | 353 | 370 | 229,000 | 370 |
| 1998-03-16 | 308 | 347 | 308 | 342 | 718,000 | 342 |
| 1998-03-13 | 300 | 303 | 297 | 298 | 39,000 | 298 |
| 1998-03-12 | 300 | 300 | 277 | 280 | 53,000 | 280 |
| 1998-03-11 | 303 | 303 | 285 | 285 | 16,000 | 285 |
| 1998-03-10 | 300 | 300 | 290 | 290 | 8,000 | 290 |
| 1998-03-09 | 305 | 305 | 290 | 290 | 8,000 | 290 |
| 1998-03-06 | 285 | 290 | 281 | 281 | 42,000 | 281 |
| 1998-03-05 | 291 | 291 | 280 | 285 | 12,000 | 285 |
| 1998-03-04 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-03-03 | 316 | 316 | 301 | 301 | 7,000 | 301 |
| 1998-03-02 | 300 | 316 | 295 | 316 | 12,000 | 316 |
| 1998-02-27 | 290 | 291 | 285 | 290 | 5,000 | 290 |
| 1998-02-26 | 285 | 295 | 282 | 282 | 13,000 | 282 |
| 1998-02-25 | 296 | 296 | 282 | 282 | 11,000 | 282 |
| 1998-02-23 | 296 | 297 | 290 | 297 | 15,000 | 297 |
| 1998-02-20 | 297 | 297 | 282 | 282 | 18,000 | 282 |
| 1998-02-19 | 277 | 282 | 277 | 282 | 4,000 | 282 |
| 1998-02-18 | 285 | 286 | 285 | 286 | 8,000 | 286 |
| 1998-02-16 | 298 | 298 | 282 | 282 | 54,000 | 282 |
| 1998-02-13 | 295 | 296 | 286 | 295 | 19,000 | 295 |
| 1998-02-12 | 300 | 300 | 299 | 299 | 45,000 | 299 |
| 1998-02-10 | 300 | 300 | 286 | 300 | 16,000 | 300 |
| 1998-02-09 | 295 | 300 | 295 | 299 | 22,000 | 299 |
| 1998-02-06 | 285 | 294 | 285 | 289 | 29,000 | 289 |
| 1998-02-05 | 282 | 283 | 282 | 283 | 7,000 | 283 |
| 1998-02-04 | 285 | 298 | 285 | 285 | 6,000 | 285 |
| 1998-02-03 | 282 | 284 | 282 | 282 | 8,000 | 282 |
| 1998-02-02 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 1998-01-30 | 299 | 299 | 282 | 291 | 28,000 | 291 |
| 1998-01-29 | 308 | 310 | 300 | 300 | 37,000 | 300 |
| 1998-01-28 | 298 | 307 | 297 | 301 | 24,000 | 301 |
| 1998-01-27 | 284 | 298 | 284 | 290 | 34,000 | 290 |
| 1998-01-26 | 270 | 285 | 265 | 285 | 27,000 | 285 |
| 1998-01-23 | 264 | 269 | 260 | 265 | 8,000 | 265 |
| 1998-01-22 | 270 | 270 | 267 | 269 | 24,000 | 269 |
| 1998-01-21 | 260 | 270 | 260 | 266 | 38,000 | 266 |
| 1998-01-20 | 258 | 258 | 258 | 258 | 31,000 | 258 |
| 1998-01-19 | 210 | 235 | 210 | 235 | 16,000 | 235 |
| 1998-01-16 | 190 | 205 | 190 | 200 | 16,000 | 200 |
| 1998-01-14 | 190 | 190 | 185 | 190 | 50,000 | 190 |
| 1998-01-13 | 190 | 190 | 190 | 190 | 17,000 | 190 |
| 1998-01-12 | 190 | 191 | 190 | 190 | 32,000 | 190 |
| 1998-01-09 | 192 | 193 | 190 | 192 | 17,000 | 192 |
| 1998-01-08 | 200 | 200 | 192 | 192 | 5,000 | 192 |
| 1998-01-07 | 195 | 200 | 195 | 200 | 18,000 | 200 |
| 1998-01-06 | 220 | 220 | 210 | 210 | 7,000 | 210 |
| 1998-01-05 | 220 | 220 | 220 | 220 | 6,000 | 220 |
分割・併合履歴 ： なし
