1835 東鉄工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 221 | 221 | 221 | 221 | 4,000 | 221 |
| 1999-12-29 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1999-12-28 | 230 | 235 | 216 | 216 | 4,000 | 216 |
| 1999-12-27 | 235 | 235 | 230 | 230 | 13,000 | 230 |
| 1999-12-24 | 233 | 233 | 228 | 233 | 13,000 | 233 |
| 1999-12-22 | 235 | 235 | 221 | 221 | 22,000 | 221 |
| 1999-12-21 | 219 | 220 | 215 | 220 | 19,000 | 220 |
| 1999-12-20 | 216 | 225 | 216 | 221 | 15,000 | 221 |
| 1999-12-17 | 211 | 220 | 211 | 216 | 12,000 | 216 |
| 1999-12-16 | 215 | 217 | 211 | 211 | 13,000 | 211 |
| 1999-12-15 | 235 | 235 | 227 | 227 | 19,000 | 227 |
| 1999-12-14 | 237 | 237 | 230 | 234 | 18,000 | 234 |
| 1999-12-13 | 235 | 235 | 234 | 235 | 15,000 | 235 |
| 1999-12-10 | 222 | 222 | 222 | 222 | 24,000 | 222 |
| 1999-12-09 | 225 | 225 | 224 | 224 | 10,000 | 224 |
| 1999-12-08 | 223 | 226 | 223 | 225 | 7,000 | 225 |
| 1999-12-07 | 223 | 223 | 223 | 223 | 7,000 | 223 |
| 1999-12-06 | 226 | 239 | 226 | 230 | 27,000 | 230 |
| 1999-12-03 | 224 | 226 | 224 | 226 | 15,000 | 226 |
| 1999-12-02 | 226 | 227 | 220 | 220 | 17,000 | 220 |
| 1999-12-01 | 245 | 245 | 226 | 226 | 13,000 | 226 |
| 1999-11-30 | 233 | 240 | 233 | 238 | 5,000 | 238 |
| 1999-11-29 | 220 | 240 | 220 | 240 | 5,000 | 240 |
| 1999-11-26 | 231 | 244 | 231 | 233 | 20,000 | 233 |
| 1999-11-25 | 231 | 231 | 221 | 221 | 21,000 | 221 |
| 1999-11-24 | 244 | 248 | 231 | 231 | 7,000 | 231 |
| 1999-11-22 | 249 | 249 | 244 | 244 | 7,000 | 244 |
| 1999-11-19 | 235 | 243 | 235 | 239 | 6,000 | 239 |
| 1999-11-18 | 250 | 252 | 250 | 250 | 13,000 | 250 |
| 1999-11-17 | 215 | 248 | 215 | 248 | 18,000 | 248 |
| 1999-11-16 | 210 | 220 | 210 | 220 | 15,000 | 220 |
| 1999-11-15 | 230 | 230 | 215 | 220 | 25,000 | 220 |
| 1999-11-12 | 235 | 235 | 230 | 230 | 11,000 | 230 |
| 1999-11-11 | 242 | 245 | 240 | 245 | 22,000 | 245 |
| 1999-11-10 | 246 | 256 | 241 | 241 | 6,000 | 241 |
| 1999-11-09 | 246 | 246 | 241 | 241 | 16,000 | 241 |
| 1999-11-08 | 245 | 264 | 245 | 264 | 5,000 | 264 |
| 1999-11-05 | 251 | 265 | 251 | 265 | 13,000 | 265 |
| 1999-11-04 | 253 | 258 | 250 | 250 | 46,000 | 250 |
| 1999-11-02 | 250 | 254 | 249 | 254 | 15,000 | 254 |
| 1999-11-01 | 254 | 254 | 250 | 250 | 30,000 | 250 |
| 1999-10-29 | 250 | 254 | 250 | 253 | 7,000 | 253 |
| 1999-10-28 | 247 | 250 | 247 | 250 | 9,000 | 250 |
| 1999-10-27 | 245 | 247 | 245 | 247 | 5,000 | 247 |
| 1999-10-26 | 245 | 250 | 245 | 250 | 19,000 | 250 |
| 1999-10-25 | 250 | 250 | 245 | 245 | 26,000 | 245 |
| 1999-10-22 | 256 | 259 | 250 | 250 | 12,000 | 250 |
| 1999-10-21 | 259 | 263 | 255 | 255 | 18,000 | 255 |
| 1999-10-20 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 1999-10-19 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1999-10-18 | 240 | 246 | 240 | 246 | 7,000 | 246 |
| 1999-10-15 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1999-10-14 | 251 | 251 | 245 | 245 | 20,000 | 245 |
| 1999-10-13 | 253 | 253 | 251 | 251 | 3,000 | 251 |
| 1999-10-12 | 255 | 256 | 240 | 242 | 16,000 | 242 |
| 1999-10-08 | 255 | 256 | 255 | 255 | 9,000 | 255 |
| 1999-10-07 | 255 | 259 | 255 | 259 | 8,000 | 259 |
| 1999-10-06 | 256 | 259 | 255 | 259 | 8,000 | 259 |
| 1999-10-05 | 260 | 260 | 255 | 255 | 11,000 | 255 |
| 1999-10-04 | 258 | 261 | 258 | 261 | 4,000 | 261 |
| 1999-10-01 | 261 | 265 | 261 | 264 | 8,000 | 264 |
| 1999-09-30 | 257 | 263 | 257 | 263 | 17,000 | 263 |
| 1999-09-29 | 263 | 263 | 255 | 255 | 11,000 | 255 |
| 1999-09-28 | 258 | 264 | 255 | 264 | 9,000 | 264 |
| 1999-09-27 | 271 | 271 | 260 | 265 | 22,000 | 265 |
| 1999-09-24 | 274 | 274 | 259 | 266 | 15,000 | 266 |
| 1999-09-22 | 280 | 280 | 255 | 264 | 26,000 | 264 |
| 1999-09-21 | 255 | 255 | 254 | 255 | 14,000 | 255 |
| 1999-09-20 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 1999-09-17 | 250 | 259 | 250 | 259 | 6,000 | 259 |
| 1999-09-16 | 255 | 260 | 250 | 260 | 10,000 | 260 |
| 1999-09-14 | 261 | 261 | 255 | 255 | 26,000 | 255 |
| 1999-09-13 | 261 | 262 | 258 | 261 | 31,000 | 261 |
| 1999-09-10 | 267 | 267 | 258 | 261 | 46,000 | 261 |
| 1999-09-09 | 262 | 268 | 262 | 262 | 14,000 | 262 |
| 1999-09-08 | 262 | 264 | 262 | 262 | 18,000 | 262 |
| 1999-09-07 | 263 | 264 | 262 | 264 | 5,000 | 264 |
| 1999-09-06 | 263 | 264 | 262 | 262 | 17,000 | 262 |
| 1999-09-03 | 263 | 263 | 261 | 262 | 17,000 | 262 |
| 1999-09-02 | 266 | 266 | 261 | 263 | 18,000 | 263 |
| 1999-09-01 | 269 | 269 | 263 | 263 | 17,000 | 263 |
| 1999-08-31 | 270 | 270 | 261 | 263 | 39,000 | 263 |
| 1999-08-30 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1999-08-27 | 269 | 290 | 267 | 284 | 49,000 | 284 |
| 1999-08-26 | 270 | 270 | 268 | 270 | 14,000 | 270 |
| 1999-08-25 | 270 | 270 | 268 | 269 | 24,000 | 269 |
| 1999-08-24 | 285 | 285 | 268 | 269 | 34,000 | 269 |
| 1999-08-23 | 285 | 285 | 270 | 270 | 37,000 | 270 |
| 1999-08-20 | 285 | 285 | 275 | 275 | 11,000 | 275 |
| 1999-08-19 | 272 | 275 | 270 | 271 | 12,000 | 271 |
| 1999-08-18 | 277 | 277 | 271 | 276 | 8,000 | 276 |
| 1999-08-17 | 281 | 283 | 277 | 278 | 11,000 | 278 |
| 1999-08-16 | 277 | 281 | 277 | 281 | 5,000 | 281 |
| 1999-08-13 | 274 | 275 | 271 | 274 | 16,000 | 274 |
| 1999-08-12 | 280 | 280 | 276 | 276 | 2,000 | 276 |
| 1999-08-11 | 289 | 289 | 275 | 275 | 11,000 | 275 |
| 1999-08-10 | 284 | 284 | 272 | 272 | 15,000 | 272 |
| 1999-08-09 | 272 | 298 | 270 | 298 | 17,000 | 298 |
| 1999-08-06 | 275 | 275 | 270 | 271 | 19,000 | 271 |
| 1999-08-05 | 280 | 281 | 265 | 276 | 93,000 | 276 |
| 1999-08-04 | 280 | 280 | 270 | 280 | 93,000 | 280 |
| 1999-08-03 | 299 | 299 | 285 | 285 | 29,000 | 285 |
| 1999-08-02 | 304 | 305 | 300 | 300 | 10,000 | 300 |
| 1999-07-30 | 310 | 313 | 299 | 304 | 31,000 | 304 |
| 1999-07-29 | 315 | 320 | 306 | 307 | 25,000 | 307 |
| 1999-07-28 | 325 | 329 | 295 | 301 | 43,000 | 301 |
| 1999-07-27 | 350 | 355 | 320 | 325 | 270,000 | 325 |
| 1999-07-26 | 300 | 343 | 299 | 343 | 376,000 | 343 |
| 1999-07-23 | 281 | 290 | 266 | 288 | 48,000 | 288 |
| 1999-07-22 | 275 | 275 | 266 | 266 | 11,000 | 266 |
| 1999-07-21 | 270 | 270 | 267 | 270 | 14,000 | 270 |
| 1999-07-19 | 285 | 285 | 265 | 268 | 30,000 | 268 |
| 1999-07-16 | 285 | 285 | 276 | 278 | 9,000 | 278 |
| 1999-07-15 | 281 | 281 | 276 | 276 | 17,000 | 276 |
| 1999-07-14 | 280 | 282 | 280 | 280 | 43,000 | 280 |
| 1999-07-13 | 283 | 285 | 280 | 280 | 48,000 | 280 |
| 1999-07-12 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1999-07-09 | 285 | 285 | 276 | 285 | 20,000 | 285 |
| 1999-07-08 | 275 | 289 | 272 | 272 | 52,000 | 272 |
| 1999-07-07 | 265 | 275 | 265 | 271 | 20,000 | 271 |
| 1999-07-06 | 260 | 275 | 260 | 265 | 14,000 | 265 |
| 1999-07-05 | 270 | 275 | 243 | 270 | 43,000 | 270 |
| 1999-07-02 | 270 | 271 | 270 | 271 | 7,000 | 271 |
| 1999-07-01 | 270 | 275 | 270 | 270 | 34,000 | 270 |
| 1999-06-30 | 275 | 275 | 274 | 275 | 21,000 | 275 |
| 1999-06-29 | 270 | 279 | 270 | 279 | 28,000 | 279 |
| 1999-06-28 | 273 | 290 | 272 | 290 | 26,000 | 290 |
| 1999-06-25 | 271 | 272 | 271 | 271 | 12,000 | 271 |
| 1999-06-24 | 273 | 273 | 272 | 273 | 14,000 | 273 |
| 1999-06-23 | 280 | 280 | 272 | 272 | 23,000 | 272 |
| 1999-06-22 | 282 | 282 | 266 | 266 | 67,000 | 266 |
| 1999-06-21 | 290 | 293 | 278 | 278 | 10,000 | 278 |
| 1999-06-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-06-17 | 295 | 295 | 293 | 293 | 38,000 | 293 |
| 1999-06-16 | 295 | 295 | 295 | 295 | 16,000 | 295 |
| 1999-06-15 | 297 | 297 | 286 | 286 | 69,000 | 286 |
| 1999-06-14 | 285 | 289 | 275 | 287 | 19,000 | 287 |
| 1999-06-11 | 290 | 290 | 270 | 270 | 31,000 | 270 |
| 1999-06-10 | 270 | 270 | 270 | 270 | 17,000 | 270 |
| 1999-06-09 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-06-08 | 265 | 266 | 265 | 266 | 6,000 | 266 |
| 1999-06-07 | 265 | 270 | 265 | 266 | 39,000 | 266 |
| 1999-06-04 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1999-06-03 | 259 | 259 | 255 | 256 | 15,000 | 256 |
| 1999-06-02 | 270 | 270 | 254 | 254 | 16,000 | 254 |
| 1999-06-01 | 265 | 272 | 260 | 260 | 6,000 | 260 |
| 1999-05-31 | 273 | 273 | 263 | 273 | 6,000 | 273 |
| 1999-05-28 | 280 | 285 | 270 | 270 | 18,000 | 270 |
| 1999-05-27 | 285 | 285 | 281 | 281 | 14,000 | 281 |
| 1999-05-26 | 280 | 280 | 275 | 280 | 58,000 | 280 |
| 1999-05-25 | 273 | 275 | 273 | 275 | 29,000 | 275 |
| 1999-05-24 | 290 | 290 | 285 | 285 | 14,000 | 285 |
| 1999-05-21 | 280 | 282 | 278 | 282 | 40,000 | 282 |
| 1999-05-20 | 273 | 275 | 270 | 275 | 23,000 | 275 |
| 1999-05-19 | 278 | 279 | 275 | 275 | 11,000 | 275 |
| 1999-05-18 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1999-05-17 | 274 | 275 | 273 | 275 | 27,000 | 275 |
| 1999-05-14 | 275 | 285 | 272 | 273 | 25,000 | 273 |
| 1999-05-13 | 292 | 295 | 284 | 290 | 53,000 | 290 |
| 1999-05-12 | 271 | 295 | 271 | 289 | 71,000 | 289 |
| 1999-05-11 | 269 | 277 | 269 | 270 | 34,000 | 270 |
| 1999-05-10 | 270 | 270 | 235 | 235 | 44,000 | 235 |
| 1999-05-07 | 270 | 270 | 268 | 268 | 30,000 | 268 |
| 1999-05-06 | 269 | 269 | 268 | 269 | 3,000 | 269 |
| 1999-04-30 | 266 | 269 | 266 | 269 | 5,000 | 269 |
| 1999-04-28 | 267 | 267 | 265 | 265 | 12,000 | 265 |
| 1999-04-27 | 270 | 270 | 267 | 267 | 5,000 | 267 |
| 1999-04-26 | 270 | 270 | 267 | 270 | 12,000 | 270 |
| 1999-04-23 | 270 | 270 | 267 | 267 | 8,000 | 267 |
| 1999-04-22 | 265 | 271 | 265 | 266 | 30,000 | 266 |
| 1999-04-21 | 267 | 268 | 265 | 265 | 14,000 | 265 |
| 1999-04-20 | 269 | 269 | 268 | 268 | 6,000 | 268 |
| 1999-04-19 | 270 | 270 | 269 | 270 | 12,000 | 270 |
| 1999-04-16 | 267 | 270 | 262 | 266 | 24,000 | 266 |
| 1999-04-15 | 270 | 270 | 267 | 269 | 16,000 | 269 |
| 1999-04-14 | 265 | 270 | 263 | 267 | 35,000 | 267 |
| 1999-04-13 | 259 | 264 | 258 | 264 | 20,000 | 264 |
| 1999-04-12 | 255 | 260 | 255 | 255 | 17,000 | 255 |
| 1999-04-09 | 255 | 265 | 250 | 250 | 63,000 | 250 |
| 1999-04-08 | 241 | 242 | 241 | 242 | 7,000 | 242 |
| 1999-04-07 | 242 | 250 | 241 | 241 | 11,000 | 241 |
| 1999-04-06 | 239 | 244 | 239 | 243 | 10,000 | 243 |
| 1999-04-05 | 240 | 241 | 236 | 236 | 15,000 | 236 |
| 1999-04-02 | 237 | 237 | 236 | 236 | 5,000 | 236 |
| 1999-03-31 | 240 | 260 | 235 | 260 | 21,000 | 260 |
| 1999-03-30 | 244 | 244 | 240 | 240 | 6,000 | 240 |
| 1999-03-29 | 245 | 245 | 240 | 245 | 6,000 | 245 |
| 1999-03-26 | 256 | 256 | 250 | 250 | 10,000 | 250 |
| 1999-03-25 | 269 | 269 | 251 | 256 | 12,000 | 256 |
| 1999-03-24 | 246 | 248 | 245 | 247 | 36,000 | 247 |
| 1999-03-23 | 270 | 270 | 245 | 245 | 42,000 | 245 |
| 1999-03-19 | 250 | 258 | 241 | 255 | 20,000 | 255 |
| 1999-03-18 | 245 | 245 | 240 | 240 | 26,000 | 240 |
| 1999-03-17 | 247 | 250 | 247 | 247 | 17,000 | 247 |
| 1999-03-16 | 243 | 245 | 243 | 245 | 11,000 | 245 |
| 1999-03-15 | 233 | 243 | 233 | 243 | 6,000 | 243 |
| 1999-03-12 | 242 | 242 | 232 | 232 | 15,000 | 232 |
| 1999-03-11 | 240 | 240 | 231 | 240 | 7,000 | 240 |
| 1999-03-10 | 230 | 240 | 230 | 240 | 3,000 | 240 |
| 1999-03-08 | 243 | 243 | 230 | 230 | 19,000 | 230 |
| 1999-03-05 | 227 | 243 | 227 | 243 | 12,000 | 243 |
| 1999-03-04 | 226 | 227 | 226 | 227 | 3,000 | 227 |
| 1999-03-03 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1999-03-02 | 243 | 243 | 243 | 243 | 10,000 | 243 |
| 1999-03-01 | 225 | 244 | 225 | 244 | 9,000 | 244 |
| 1999-02-26 | 225 | 226 | 225 | 225 | 7,000 | 225 |
| 1999-02-25 | 230 | 235 | 226 | 226 | 18,000 | 226 |
| 1999-02-24 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-02-23 | 235 | 237 | 235 | 237 | 8,000 | 237 |
| 1999-02-22 | 232 | 235 | 225 | 235 | 16,000 | 235 |
| 1999-02-19 | 230 | 244 | 225 | 225 | 26,000 | 225 |
| 1999-02-18 | 235 | 235 | 225 | 225 | 3,000 | 225 |
| 1999-02-17 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1999-02-16 | 234 | 235 | 225 | 225 | 4,000 | 225 |
| 1999-02-15 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1999-02-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-02-10 | 230 | 235 | 225 | 225 | 5,000 | 225 |
| 1999-02-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-02-08 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-02-05 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1999-02-03 | 230 | 230 | 225 | 225 | 9,000 | 225 |
| 1999-02-02 | 233 | 233 | 225 | 230 | 5,000 | 230 |
| 1999-02-01 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1999-01-29 | 222 | 235 | 220 | 235 | 16,000 | 235 |
| 1999-01-28 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1999-01-27 | 232 | 237 | 221 | 237 | 6,000 | 237 |
| 1999-01-26 | 240 | 240 | 238 | 238 | 5,000 | 238 |
| 1999-01-25 | 243 | 243 | 218 | 218 | 7,000 | 218 |
| 1999-01-22 | 239 | 239 | 238 | 238 | 7,000 | 238 |
| 1999-01-21 | 231 | 245 | 231 | 235 | 19,000 | 235 |
| 1999-01-20 | 223 | 223 | 216 | 216 | 10,000 | 216 |
| 1999-01-19 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 1999-01-18 | 222 | 227 | 222 | 227 | 2,000 | 227 |
| 1999-01-14 | 216 | 217 | 216 | 217 | 10,000 | 217 |
| 1999-01-13 | 225 | 225 | 216 | 216 | 12,000 | 216 |
| 1999-01-12 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-01-11 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-01-08 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-01-07 | 230 | 230 | 223 | 223 | 9,000 | 223 |
| 1999-01-06 | 225 | 230 | 225 | 230 | 7,000 | 230 |
| 1999-01-05 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1999-01-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
分割・併合履歴 ： なし
